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 |
---|---|---|---|---|---|
1997/12/30 | 330 | 330 | 330 | 330 | 2,000 |
1997/12/26 | 330 | 330 | 330 | 330 | 3,000 |
1997/12/12 | 352 | 371 | 352 | 371 | 9,000 |
1997/12/10 | 291 | 291 | 291 | 291 | 1,000 |
1997/12/09 | 352 | 352 | 352 | 352 | 2,000 |
1997/12/08 | 353 | 353 | 353 | 353 | 2,000 |
1997/12/05 | 353 | 353 | 353 | 353 | 2,000 |
1997/12/04 | 353 | 353 | 353 | 353 | 2,000 |
1997/12/03 | 353 | 353 | 353 | 353 | 4,000 |
1997/12/02 | 353 | 353 | 353 | 353 | 5,000 |
1997/12/01 | 353 | 353 | 353 | 353 | 4,000 |
1997/11/28 | 355 | 355 | 348 | 353 | 7,000 |
1997/11/27 | 355 | 355 | 355 | 355 | 3,000 |
1997/11/26 | 300 | 300 | 300 | 300 | 2,000 |
1997/11/25 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/21 | 340 | 340 | 310 | 310 | 9,000 |
1997/11/20 | 340 | 340 | 340 | 340 | 1,000 |
1997/11/19 | 340 | 340 | 340 | 340 | 3,000 |
1997/11/10 | 320 | 320 | 320 | 320 | 1,000 |
1997/11/06 | 321 | 321 | 321 | 321 | 1,000 |
1997/11/04 | 349 | 349 | 349 | 349 | 1,000 |
1997/10/27 | 365 | 365 | 365 | 365 | 1,000 |
1997/10/23 | 330 | 330 | 330 | 330 | 1,000 |
1997/10/22 | 330 | 330 | 330 | 330 | 3,000 |
1997/10/20 | 329 | 329 | 324 | 324 | 2,000 |
1997/10/15 | 320 | 320 | 300 | 300 | 6,000 |
1997/10/13 | 320 | 320 | 320 | 320 | 6,000 |
1997/10/09 | 321 | 321 | 321 | 321 | 4,000 |
1997/10/06 | 365 | 365 | 365 | 365 | 8,000 |
1997/10/02 | 369 | 369 | 369 | 369 | 1,000 |
1997/10/01 | 369 | 369 | 369 | 369 | 5,000 |
1997/09/30 | 320 | 370 | 320 | 370 | 19,000 |
1997/09/26 | 325 | 345 | 325 | 345 | 6,000 |
1997/09/25 | 320 | 325 | 320 | 325 | 4,000 |
1997/09/24 | 329 | 329 | 320 | 320 | 6,000 |
1997/09/18 | 320 | 320 | 320 | 320 | 5,000 |
1997/09/17 | 321 | 321 | 321 | 321 | 1,000 |
1997/09/16 | 320 | 320 | 320 | 320 | 4,000 |
1997/09/11 | 325 | 325 | 324 | 324 | 12,000 |
1997/09/08 | 325 | 325 | 325 | 325 | 8,000 |
1997/09/04 | 315 | 315 | 315 | 315 | 2,000 |
1997/09/01 | 338 | 338 | 333 | 333 | 3,000 |
1997/08/28 | 305 | 305 | 305 | 305 | 22,000 |
1997/08/27 | 305 | 305 | 302 | 305 | 16,000 |
1997/08/26 | 306 | 306 | 302 | 305 | 25,000 |
1997/08/25 | 301 | 301 | 301 | 301 | 2,000 |
1997/08/22 | 330 | 330 | 300 | 300 | 5,000 |
1997/08/21 | 330 | 330 | 330 | 330 | 1,000 |
1997/08/13 | 380 | 380 | 379 | 379 | 4,000 |
1997/08/12 | 380 | 380 | 380 | 380 | 1,000 |
1997/08/05 | 400 | 400 | 400 | 400 | 1,000 |
1997/08/01 | 396 | 396 | 396 | 396 | 1,000 |
1997/07/31 | 396 | 396 | 396 | 396 | 2,000 |
1997/07/30 | 402 | 402 | 402 | 402 | 3,000 |
1997/07/28 | 389 | 389 | 380 | 380 | 8,000 |
1997/07/25 | 405 | 405 | 385 | 385 | 15,000 |
1997/07/23 | 400 | 400 | 400 | 400 | 9,000 |
1997/07/22 | 400 | 400 | 400 | 400 | 3,000 |
1997/07/16 | 405 | 405 | 400 | 400 | 4,000 |
1997/07/15 | 405 | 405 | 405 | 405 | 3,000 |
1997/07/14 | 409 | 409 | 405 | 409 | 3,000 |
1997/07/10 | 420 | 420 | 420 | 420 | 3,000 |
1997/07/09 | 430 | 430 | 430 | 430 | 1,000 |
1997/07/08 | 430 | 430 | 430 | 430 | 2,000 |
1997/07/07 | 440 | 445 | 440 | 445 | 5,000 |
1997/07/03 | 455 | 455 | 440 | 440 | 4,000 |
1997/07/02 | 460 | 460 | 450 | 450 | 4,000 |
1997/07/01 | 455 | 460 | 455 | 460 | 3,000 |
1997/06/30 | 460 | 460 | 460 | 460 | 1,000 |
1997/06/26 | 470 | 470 | 470 | 470 | 6,000 |
1997/06/25 | 470 | 470 | 470 | 470 | 1,000 |
1997/06/20 | 480 | 480 | 480 | 480 | 2,000 |
1997/06/13 | 470 | 470 | 455 | 455 | 3,000 |
1997/06/12 | 470 | 470 | 470 | 470 | 2,000 |
1997/06/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/06/09 | 480 | 480 | 480 | 480 | 1,000 |
1997/06/06 | 480 | 480 | 480 | 480 | 1,000 |
1997/06/05 | 487 | 487 | 487 | 487 | 1,000 |
1997/06/03 | 495 | 495 | 487 | 487 | 2,000 |
1997/05/30 | 475 | 475 | 475 | 475 | 1,000 |
1997/05/29 | 436 | 436 | 436 | 436 | 4,000 |
1997/05/27 | 480 | 480 | 480 | 480 | 2,000 |
1997/05/26 | 425 | 426 | 420 | 420 | 7,000 |
1997/05/09 | 580 | 580 | 580 | 580 | 2,000 |
1997/05/02 | 580 | 580 | 580 | 580 | 2,000 |
1997/04/30 | 500 | 500 | 500 | 500 | 4,000 |
1997/04/28 | 465 | 465 | 465 | 465 | 16,000 |
1997/04/24 | 480 | 480 | 450 | 450 | 6,000 |
1997/04/22 | 490 | 490 | 490 | 490 | 1,000 |
1997/04/21 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/15 | 410 | 445 | 410 | 445 | 4,000 |
1997/04/01 | 589 | 589 | 589 | 589 | 1,000 |
1997/03/31 | 599 | 599 | 599 | 599 | 1,000 |
1997/03/26 | 590 | 600 | 590 | 600 | 4,000 |
1997/03/25 | 590 | 590 | 590 | 590 | 1,000 |
1997/03/19 | 600 | 600 | 600 | 600 | 2,000 |
1997/03/17 | 602 | 602 | 602 | 602 | 1,000 |
1997/03/06 | 631 | 631 | 631 | 631 | 1,000 |
1997/03/05 | 661 | 661 | 651 | 651 | 2,000 |
1997/03/03 | 601 | 601 | 601 | 601 | 2,000 |
1997/02/28 | 610 | 610 | 610 | 610 | 1,000 |
1997/02/26 | 611 | 611 | 600 | 600 | 12,000 |
1997/02/25 | 601 | 601 | 601 | 601 | 1,000 |
1997/02/21 | 601 | 615 | 601 | 615 | 2,000 |
1997/02/13 | 700 | 700 | 700 | 700 | 5,000 |
1997/02/12 | 725 | 725 | 725 | 725 | 2,000 |
1997/02/06 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/05 | 799 | 799 | 799 | 799 | 2,000 |
1997/02/03 | 800 | 800 | 800 | 800 | 2,000 |
1997/01/31 | 800 | 800 | 780 | 800 | 4,000 |
1997/01/30 | 800 | 800 | 800 | 800 | 2,000 |
1997/01/29 | 800 | 800 | 800 | 800 | 2,000 |
1997/01/28 | 800 | 800 | 800 | 800 | 3,000 |
1997/01/09 | 917 | 917 | 917 | 917 | 1,000 |
1997/01/06 | 910 | 910 | 910 | 910 | 1,000 |