日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 1,050 1,050 1,040 1,050 8,000
1995/12/28 1,000 1,050 1,000 1,050 3,000
1995/12/27 1,040 1,040 1,030 1,030 9,000
1995/12/26 1,050 1,070 1,040 1,050 10,000
1995/12/25 1,050 1,050 1,020 1,040 6,000
1995/12/22 1,060 1,060 1,060 1,060 1,000
1995/12/21 1,060 1,060 1,060 1,060 1,000
1995/12/20 1,040 1,040 1,030 1,030 5,000
1995/12/19 1,040 1,040 1,030 1,030 8,000
1995/12/18 1,040 1,040 1,040 1,040 5,000
1995/12/15 1,020 1,030 1,010 1,020 6,000
1995/12/12 959 990 959 980 6,000
1995/12/11 949 949 949 949 1,000
1995/12/08 959 959 959 959 4,000
1995/12/07 960 960 960 960 1,000
1995/12/06 980 980 980 980 1,000
1995/12/05 975 980 975 980 4,000
1995/12/04 975 975 975 975 2,000
1995/12/01 975 975 975 975 1,000
1995/11/30 976 976 970 970 6,000
1995/11/29 976 976 976 976 2,000
1995/11/22 980 980 975 975 3,000
1995/11/21 981 981 981 981 1,000
1995/11/17 973 973 973 973 1,000
1995/11/16 974 974 974 974 2,000
1995/11/15 960 975 960 975 6,000
1995/11/14 962 963 962 963 3,000
1995/11/13 972 972 972 972 2,000
1995/11/10 973 973 973 973 2,000
1995/11/09 975 975 975 975 2,000
1995/11/08 980 980 975 975 2,000
1995/11/07 980 980 980 980 2,000
1995/11/06 975 975 975 975 1,000
1995/11/01 974 974 972 972 3,000
1995/10/31 975 975 975 975 4,000
1995/10/30 975 975 975 975 3,000
1995/10/27 970 970 970 970 4,000
1995/10/26 970 970 970 970 6,000
1995/10/25 970 970 970 970 4,000
1995/10/24 978 978 978 978 1,000
1995/10/23 980 980 980 980 2,000
1995/10/20 990 990 987 987 2,000
1995/10/19 996 996 990 991 4,000
1995/10/17 999 999 999 999 2,000
1995/10/16 1,000 1,000 1,000 1,000 1,000
1995/10/13 980 981 980 980 5,000
1995/10/12 980 981 980 981 3,000
1995/10/11 980 980 980 980 2,000
1995/10/09 980 980 980 980 1,000
1995/10/05 1,000 1,000 1,000 1,000 3,000
1995/10/04 990 1,000 990 1,000 13,000
1995/10/03 990 990 990 990 2,000
1995/10/02 990 995 990 990 3,000
1995/09/29 958 990 957 990 10,000
1995/09/28 956 956 956 956 1,000
1995/09/27 955 960 953 953 5,000
1995/09/26 995 995 951 960 8,000
1995/09/25 975 980 955 980 7,000
1995/09/22 998 999 970 980 8,000
1995/09/21 1,040 1,040 1,000 1,000 5,000
1995/09/20 1,040 1,050 1,020 1,030 16,000
1995/09/19 972 1,000 972 1,000 3,000
1995/09/18 961 962 955 961 6,000
1995/09/14 945 950 945 950 8,000
1995/09/13 940 940 930 940 7,000
1995/09/12 950 950 940 940 4,000
1995/09/11 942 950 940 950 3,000
1995/09/08 930 950 930 950 5,000
1995/09/07 939 940 938 940 6,000
1995/09/06 940 940 930 940 19,000
1995/09/05 950 950 940 940 6,000
1995/09/04 979 979 960 960 4,000
1995/09/01 978 978 970 970 4,000
1995/08/31 999 999 999 999 1,000
1995/08/30 982 982 982 982 1,000
1995/08/29 999 1,000 962 962 12,000
1995/08/28 951 960 951 951 4,000
1995/08/25 945 950 945 950 2,000
1995/08/24 951 951 950 950 2,000
1995/08/23 951 951 951 951 1,000
1995/08/22 940 940 940 940 1,000
1995/08/21 950 950 950 950 1,000
1995/08/18 950 950 950 950 2,000
1995/08/17 960 960 945 945 4,000
1995/08/15 930 930 930 930 1,000
1995/08/14 933 933 930 930 4,000
1995/08/11 933 933 932 932 2,000
1995/08/10 931 931 930 930 2,000
1995/08/09 930 931 930 931 3,000
1995/08/08 930 931 930 930 3,000
1995/08/07 935 935 925 935 3,000
1995/08/04 959 959 935 935 7,000
1995/08/03 960 960 960 960 3,000
1995/08/02 930 970 925 970 6,000
1995/08/01 940 940 940 940 3,000
1995/07/31 940 940 940 940 2,000
1995/07/28 945 945 940 940 2,000
1995/07/27 930 955 930 940 11,000
1995/07/26 950 950 930 930 11,000
1995/07/25 950 950 950 950 5,000
1995/07/24 980 980 950 950 10,000
1995/07/21 1,000 1,000 950 950 10,000
1995/07/19 1,010 1,010 1,000 1,000 5,000
1995/07/18 1,030 1,030 1,030 1,030 2,000
1995/07/17 1,020 1,030 1,020 1,030 16,000
1995/07/14 1,030 1,030 1,000 1,000 7,000
1995/07/13 1,040 1,040 1,030 1,030 10,000
1995/07/12 1,010 1,040 1,000 1,040 11,000
1995/07/11 1,000 1,020 1,000 1,020 2,000
1995/07/10 1,000 1,000 1,000 1,000 2,000
1995/07/07 973 980 973 980 8,000
1995/07/06 972 972 972 972 3,000
1995/07/05 990 1,000 973 973 6,000
1995/07/04 970 990 970 970 15,000
1995/07/03 981 981 970 970 7,000
1995/06/30 980 981 980 981 3,000
1995/06/29 982 982 980 980 4,000
1995/06/28 980 980 950 951 8,000
1995/06/27 981 1,020 981 1,000 5,000
1995/06/26 951 980 950 980 3,000
1995/06/23 950 950 950 950 2,000
1995/06/22 946 946 946 946 14,000
1995/06/21 955 955 945 946 14,000
1995/06/20 931 950 931 950 8,000
1995/06/19 950 950 930 950 6,000
1995/06/16 930 950 930 950 7,000
1995/06/15 930 930 930 930 5,000
1995/06/14 984 984 950 950 2,000
1995/06/13 968 984 950 984 11,000
1995/06/09 1,050 1,050 1,000 1,000 6,000
1995/06/08 1,050 1,060 1,050 1,060 11,000
1995/06/07 1,060 1,060 1,050 1,050 21,000
1995/06/06 1,070 1,070 1,060 1,060 10,000
1995/06/05 1,070 1,070 1,070 1,070 6,000
1995/06/02 1,070 1,070 1,060 1,070 23,000
1995/06/01 1,090 1,090 1,060 1,060 7,000
1995/05/31 1,100 1,100 1,070 1,080 9,000
1995/05/30 1,100 1,140 1,080 1,080 22,000
1995/05/29 1,080 1,080 1,050 1,080 23,000
1995/05/26 1,100 1,100 1,070 1,080 8,000
1995/05/25 1,120 1,140 1,070 1,070 11,000
1995/05/24 1,090 1,120 1,090 1,120 17,000
1995/05/23 1,050 1,050 1,050 1,050 8,000
1995/05/22 1,060 1,060 1,050 1,050 15,000
1995/05/19 1,050 1,090 1,050 1,090 29,000
1995/05/18 1,080 1,080 1,050 1,060 16,000
1995/05/17 1,060 1,090 1,050 1,070 9,000
1995/05/16 1,090 1,090 1,060 1,070 11,000
1995/05/15 1,120 1,130 1,110 1,110 23,000
1995/05/12 1,110 1,120 1,090 1,120 18,000
1995/05/11 1,150 1,160 1,050 1,070 28,000
1995/05/10 1,100 1,170 1,080 1,170 54,000
1995/05/09 1,150 1,170 1,110 1,120 24,000
1995/05/08 1,200 1,200 1,140 1,150 35,000
1995/05/02 1,190 1,230 1,170 1,190 460,000
1995/05/01 1,140 1,150 1,100 1,150 86,000
1995/04/28 1,070 1,130 1,060 1,110 114,000
1995/04/27 960 1,070 960 1,070 31,000
1995/04/26 999 999 950 965 38,000
1995/04/25 1,010 1,010 1,000 1,000 16,000
1995/04/24 1,020 1,030 1,010 1,010 20,000
1995/04/21 1,030 1,050 1,020 1,020 11,000
1995/04/20 1,050 1,050 1,020 1,020 17,000
1995/04/19 1,050 1,050 1,020 1,020 25,000
1995/04/18 1,020 1,060 1,020 1,050 25,000
1995/04/17 1,020 1,020 1,020 1,020 7,000
1995/04/14 1,030 1,050 1,020 1,020 37,000
1995/04/13 1,090 1,090 1,020 1,040 24,000
1995/04/12 1,090 1,120 1,050 1,120 37,000
1995/04/11 1,130 1,140 1,070 1,100 31,000
1995/04/10 1,120 1,130 1,110 1,120 87,000
1995/04/07 1,060 1,130 1,050 1,110 262,000
1995/04/06 970 1,070 970 1,070 69,000
1995/04/05 980 1,000 960 970 23,000
1995/04/04 980 980 960 960 10,000
1995/04/03 1,000 1,010 930 980 16,000
1995/03/31 1,060 1,100 1,020 1,020 56,000
1995/03/30 1,140 1,140 1,020 1,020 97,000
1995/03/29 1,150 1,150 1,150 1,150 554,000

このページの先頭へ