三東工業社(1788)の株価時系列情報
三東工業社(1788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,475 | 3,530 | 3,475 | 3,530 | 300 |
| 2024/07/25 | 3,490 | 3,490 | 3,470 | 3,470 | 400 |
| 2024/07/24 | 3,485 | 3,535 | 3,485 | 3,535 | 1,100 |
| 2024/07/22 | 3,485 | 3,625 | 3,485 | 3,625 | 1,200 |
| 2024/07/19 | 3,480 | 3,515 | 3,480 | 3,515 | 200 |
| 2024/07/18 | 3,500 | 3,555 | 3,485 | 3,515 | 1,000 |
| 2024/07/17 | 3,510 | 3,535 | 3,500 | 3,500 | 600 |
| 2024/07/16 | 3,525 | 3,525 | 3,510 | 3,510 | 900 |
| 2024/07/12 | 3,530 | 3,550 | 3,515 | 3,540 | 600 |
| 2024/07/10 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/07/09 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2024/07/08 | 3,540 | 3,540 | 3,530 | 3,530 | 300 |
| 2024/07/05 | 3,540 | 3,540 | 3,530 | 3,530 | 200 |
| 2024/07/04 | 3,535 | 3,540 | 3,535 | 3,540 | 500 |
| 2024/07/03 | 3,525 | 3,600 | 3,525 | 3,545 | 900 |
| 2024/07/02 | 3,590 | 3,590 | 3,505 | 3,540 | 1,100 |
| 2024/07/01 | 3,630 | 3,630 | 3,520 | 3,530 | 1,500 |
| 2024/06/28 | 3,700 | 3,700 | 3,590 | 3,590 | 2,100 |
| 2024/06/27 | 3,675 | 3,675 | 3,520 | 3,660 | 7,600 |
| 2024/06/26 | 4,035 | 4,500 | 3,915 | 3,915 | 19,200 |
| 2024/06/25 | 3,860 | 3,860 | 3,730 | 3,830 | 2,300 |
| 2024/06/24 | 3,825 | 3,900 | 3,825 | 3,890 | 1,000 |
| 2024/06/21 | 3,875 | 3,950 | 3,875 | 3,950 | 500 |
| 2024/06/20 | 3,840 | 3,880 | 3,840 | 3,880 | 600 |
| 2024/06/19 | 3,810 | 3,820 | 3,810 | 3,820 | 300 |
| 2024/06/18 | 3,900 | 3,900 | 3,850 | 3,875 | 700 |
| 2024/06/17 | 3,900 | 3,950 | 3,810 | 3,900 | 1,400 |
| 2024/06/14 | 3,740 | 3,880 | 3,730 | 3,880 | 500 |
| 2024/06/13 | 3,675 | 3,730 | 3,625 | 3,725 | 1,200 |
| 2024/06/12 | 3,680 | 3,680 | 3,620 | 3,660 | 400 |
| 2024/06/11 | 3,600 | 3,680 | 3,600 | 3,610 | 800 |
| 2024/06/10 | 3,725 | 3,725 | 3,600 | 3,600 | 3,100 |
| 2024/06/07 | 3,830 | 3,830 | 3,680 | 3,775 | 1,100 |
| 2024/06/06 | 3,955 | 3,955 | 3,820 | 3,830 | 3,000 |
| 2024/06/05 | 4,000 | 4,000 | 3,960 | 3,995 | 500 |
| 2024/06/04 | 3,975 | 4,020 | 3,950 | 4,020 | 1,500 |
| 2024/06/03 | 4,150 | 4,150 | 3,970 | 3,970 | 600 |
| 2024/05/31 | 4,155 | 4,155 | 4,145 | 4,150 | 400 |
| 2024/05/30 | 4,050 | 4,270 | 4,050 | 4,155 | 3,300 |
| 2024/05/29 | 4,105 | 4,120 | 4,075 | 4,120 | 900 |
| 2024/05/28 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2024/05/27 | 4,120 | 4,140 | 4,120 | 4,140 | 300 |
| 2024/05/24 | 4,080 | 4,080 | 4,080 | 4,080 | 300 |
| 2024/05/23 | 3,990 | 4,030 | 3,990 | 4,030 | 1,200 |
| 2024/05/22 | 3,935 | 3,990 | 3,935 | 3,990 | 200 |
| 2024/05/21 | 4,005 | 4,005 | 4,005 | 4,005 | 300 |
| 2024/05/20 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2024/05/17 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/05/15 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2024/05/14 | 3,985 | 3,990 | 3,985 | 3,990 | 400 |
| 2024/05/13 | 3,980 | 3,995 | 3,930 | 3,930 | 900 |
| 2024/05/10 | 3,960 | 3,960 | 3,900 | 3,910 | 700 |
| 2024/05/09 | 3,925 | 3,995 | 3,925 | 3,995 | 200 |
| 2024/05/08 | 3,970 | 3,985 | 3,970 | 3,985 | 200 |
| 2024/05/07 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2024/05/01 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2024/04/30 | 4,025 | 4,025 | 4,025 | 4,025 | 800 |
| 2024/04/26 | 3,980 | 4,000 | 3,975 | 4,000 | 600 |
| 2024/04/25 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/04/23 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2024/04/22 | 4,015 | 4,015 | 3,925 | 3,970 | 1,000 |
| 2024/04/18 | 4,035 | 4,035 | 3,965 | 3,995 | 400 |
| 2024/04/17 | 4,170 | 4,175 | 4,170 | 4,170 | 800 |
| 2024/04/15 | 4,120 | 4,130 | 4,120 | 4,130 | 1,000 |
| 2024/04/12 | 4,095 | 4,120 | 4,095 | 4,120 | 200 |
| 2024/04/11 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2024/04/10 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2024/04/09 | 4,055 | 4,055 | 4,010 | 4,010 | 400 |
| 2024/04/05 | 4,055 | 4,055 | 4,055 | 4,055 | 200 |
| 2024/04/04 | 4,055 | 4,055 | 4,055 | 4,055 | 600 |
| 2024/04/03 | 4,100 | 4,100 | 4,050 | 4,055 | 300 |
| 2024/04/02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/04/01 | 4,115 | 4,115 | 4,075 | 4,075 | 1,100 |
| 2024/03/29 | 3,940 | 4,000 | 3,940 | 4,000 | 900 |
| 2024/03/28 | 3,945 | 3,945 | 3,935 | 3,940 | 700 |
| 2024/03/27 | 3,945 | 3,945 | 3,930 | 3,945 | 900 |
| 2024/03/26 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2024/03/25 | 3,945 | 3,945 | 3,915 | 3,915 | 900 |
| 2024/03/22 | 3,935 | 3,945 | 3,935 | 3,945 | 800 |
| 2024/03/21 | 3,860 | 3,980 | 3,860 | 3,955 | 1,600 |
| 2024/03/19 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
| 2024/03/18 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2024/03/15 | 3,775 | 3,785 | 3,750 | 3,785 | 500 |
| 2024/03/14 | 3,720 | 3,750 | 3,720 | 3,745 | 300 |
| 2024/03/13 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2024/03/11 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
| 2024/03/06 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
| 2024/03/05 | 3,610 | 3,760 | 3,610 | 3,760 | 900 |
| 2024/03/04 | 3,605 | 3,615 | 3,605 | 3,610 | 600 |
| 2024/03/01 | 3,605 | 3,605 | 3,605 | 3,605 | 200 |
| 2024/02/29 | 3,590 | 3,600 | 3,580 | 3,600 | 2,600 |
| 2024/02/27 | 3,605 | 3,605 | 3,580 | 3,580 | 1,500 |
| 2024/02/22 | 3,575 | 3,580 | 3,510 | 3,550 | 1,000 |
| 2024/02/20 | 3,575 | 3,575 | 3,575 | 3,575 | 300 |
| 2024/02/19 | 3,520 | 3,540 | 3,425 | 3,540 | 800 |
| 2024/02/16 | 3,460 | 3,550 | 3,460 | 3,550 | 1,000 |
| 2024/02/15 | 3,455 | 3,455 | 3,455 | 3,455 | 300 |
| 2024/02/14 | 3,475 | 3,490 | 3,470 | 3,470 | 300 |
| 2024/02/13 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2024/02/09 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/02/05 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2024/02/02 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2024/02/01 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/01/31 | 3,385 | 3,400 | 3,385 | 3,400 | 1,100 |
| 2024/01/30 | 3,375 | 3,375 | 3,375 | 3,375 | 400 |
| 2024/01/29 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2024/01/26 | 3,370 | 3,370 | 3,355 | 3,355 | 300 |
| 2024/01/25 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2024/01/24 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2024/01/22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2024/01/19 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2024/01/18 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2024/01/15 | 3,335 | 3,335 | 3,315 | 3,315 | 600 |
| 2024/01/12 | 3,305 | 3,335 | 3,305 | 3,335 | 300 |
| 2024/01/11 | 3,330 | 3,330 | 3,300 | 3,300 | 200 |
| 2024/01/10 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2024/01/09 | 3,315 | 3,315 | 3,250 | 3,270 | 600 |
| 2024/01/05 | 3,335 | 3,335 | 3,235 | 3,240 | 400 |
| 2024/01/04 | 3,320 | 3,320 | 3,320 | 3,320 | 600 |
| 2023/12/28 | 3,170 | 3,200 | 3,170 | 3,200 | 500 |
| 2023/12/27 | 3,180 | 3,180 | 3,155 | 3,155 | 200 |
| 2023/12/26 | 3,130 | 3,145 | 3,130 | 3,145 | 700 |
| 2023/12/25 | 3,135 | 3,150 | 3,115 | 3,115 | 800 |
| 2023/12/21 | 3,215 | 3,215 | 3,130 | 3,130 | 700 |
| 2023/12/19 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2023/12/18 | 3,130 | 3,165 | 3,130 | 3,165 | 300 |
| 2023/12/15 | 3,125 | 3,145 | 3,125 | 3,145 | 600 |
| 2023/12/14 | 3,215 | 3,215 | 3,075 | 3,140 | 2,000 |
| 2023/12/13 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2023/12/12 | 3,240 | 3,250 | 3,240 | 3,240 | 600 |
| 2023/12/11 | 3,295 | 3,295 | 3,235 | 3,290 | 300 |
| 2023/12/07 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2023/12/05 | 3,190 | 3,300 | 3,190 | 3,300 | 1,100 |
| 2023/12/04 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2023/12/01 | 3,165 | 3,200 | 3,165 | 3,200 | 200 |
| 2023/11/30 | 3,165 | 3,165 | 3,165 | 3,165 | 600 |
| 2023/11/29 | 3,130 | 3,165 | 3,130 | 3,165 | 300 |
| 2023/11/28 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2023/11/27 | 3,155 | 3,155 | 3,125 | 3,125 | 300 |
| 2023/11/24 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2023/11/21 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2023/11/20 | 3,200 | 3,200 | 3,175 | 3,175 | 800 |
| 2023/11/17 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/11/15 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2023/11/14 | 3,210 | 3,220 | 3,205 | 3,220 | 300 |
| 2023/11/13 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2023/11/09 | 3,125 | 3,155 | 3,125 | 3,155 | 200 |
| 2023/11/07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2023/11/06 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2023/11/01 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2023/10/31 | 3,200 | 3,205 | 3,200 | 3,205 | 400 |
| 2023/10/30 | 3,225 | 3,245 | 3,150 | 3,205 | 1,100 |
| 2023/10/26 | 3,185 | 3,185 | 3,175 | 3,175 | 300 |
| 2023/10/25 | 3,200 | 3,200 | 3,190 | 3,190 | 400 |
| 2023/10/24 | 3,155 | 3,160 | 3,155 | 3,160 | 300 |
| 2023/10/23 | 3,155 | 3,155 | 3,115 | 3,155 | 500 |
| 2023/10/20 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2023/10/18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2023/10/16 | 3,240 | 3,240 | 3,115 | 3,115 | 1,000 |
| 2023/10/13 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2023/10/12 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2023/10/11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2023/10/10 | 3,080 | 3,145 | 3,080 | 3,100 | 300 |
| 2023/10/04 | 3,080 | 3,150 | 3,080 | 3,150 | 300 |
| 2023/10/03 | 3,195 | 3,195 | 3,125 | 3,150 | 800 |
| 2023/10/02 | 3,125 | 3,125 | 3,125 | 3,125 | 700 |
| 2023/09/29 | 3,120 | 3,190 | 3,120 | 3,145 | 300 |
| 2023/09/28 | 3,190 | 3,190 | 3,120 | 3,120 | 200 |
| 2023/09/27 | 3,275 | 3,290 | 3,260 | 3,260 | 700 |
| 2023/09/26 | 3,270 | 3,275 | 3,220 | 3,260 | 2,700 |
| 2023/09/25 | 3,180 | 3,200 | 3,155 | 3,200 | 400 |
| 2023/09/22 | 3,115 | 3,160 | 3,115 | 3,155 | 500 |
| 2023/09/20 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2023/09/19 | 3,065 | 3,090 | 3,065 | 3,090 | 300 |
| 2023/09/15 | 3,195 | 3,195 | 3,065 | 3,065 | 600 |
| 2023/09/14 | 2,992 | 3,070 | 2,992 | 3,055 | 600 |
| 2023/09/11 | 2,935 | 2,972 | 2,914 | 2,972 | 700 |
| 2023/09/06 | 2,941 | 2,941 | 2,941 | 2,941 | 100 |
| 2023/09/05 | 2,930 | 2,991 | 2,930 | 2,991 | 400 |
| 2023/09/04 | 2,977 | 3,000 | 2,977 | 3,000 | 200 |
| 2023/09/01 | 2,993 | 2,998 | 2,993 | 2,997 | 1,200 |
| 2023/08/30 | 2,980 | 3,000 | 2,980 | 2,981 | 800 |
| 2023/08/29 | 2,977 | 3,000 | 2,977 | 3,000 | 400 |
| 2023/08/28 | 2,970 | 3,160 | 2,957 | 2,976 | 4,000 |
| 2023/08/25 | 2,920 | 2,920 | 2,920 | 2,920 | 300 |
| 2023/08/24 | 2,955 | 2,955 | 2,920 | 2,920 | 300 |
| 2023/08/22 | 2,989 | 2,989 | 2,960 | 2,960 | 300 |
| 2023/08/21 | 2,928 | 2,928 | 2,890 | 2,890 | 2,400 |
| 2023/08/18 | 2,928 | 2,928 | 2,928 | 2,928 | 500 |
| 2023/08/17 | 3,035 | 3,035 | 2,923 | 2,932 | 2,400 |
| 2023/08/16 | 3,040 | 3,040 | 3,035 | 3,035 | 200 |
| 2023/08/15 | 3,080 | 3,080 | 3,065 | 3,070 | 800 |
| 2023/08/14 | 3,265 | 3,265 | 3,000 | 3,080 | 5,000 |
| 2023/08/10 | 3,300 | 3,300 | 3,265 | 3,265 | 1,000 |
| 2023/08/09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2023/08/07 | 3,285 | 3,305 | 3,285 | 3,305 | 300 |
| 2023/08/03 | 3,305 | 3,320 | 3,275 | 3,310 | 800 |
| 2023/08/02 | 3,410 | 3,410 | 3,300 | 3,315 | 1,000 |
| 2023/08/01 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2023/07/31 | 3,420 | 3,435 | 3,420 | 3,435 | 800 |