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 |
|---|---|---|---|---|---|
| 2000/12/21 | 205 | 205 | 195 | 195 | 11,000 |
| 2000/12/20 | 200 | 210 | 195 | 200 | 16,000 |
| 2000/12/18 | 200 | 200 | 195 | 195 | 2,000 |
| 2000/12/05 | 195 | 200 | 195 | 198 | 8,000 |
| 2000/11/30 | 210 | 210 | 200 | 200 | 5,000 |
| 2000/11/28 | 195 | 205 | 195 | 205 | 9,000 |
| 2000/11/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/11/21 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/11/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/11/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/11/10 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/11/08 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/11/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2000/11/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/10/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/10/26 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/10/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/10/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/10/13 | 249 | 249 | 249 | 249 | 22,000 |
| 2000/10/04 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/10/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/10/02 | 228 | 228 | 228 | 228 | 4,000 |
| 2000/09/28 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/27 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/09/26 | 229 | 229 | 229 | 229 | 3,000 |
| 2000/09/22 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/09/20 | 219 | 223 | 219 | 223 | 3,000 |
| 2000/09/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/09/12 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/09/11 | 193 | 193 | 193 | 193 | 2,000 |
| 2000/09/08 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/09/07 | 201 | 201 | 196 | 196 | 3,000 |
| 2000/09/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/09/04 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/09/01 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/08/31 | 214 | 214 | 214 | 214 | 1,000 |
| 2000/08/30 | 229 | 229 | 215 | 215 | 6,000 |
| 2000/08/28 | 240 | 240 | 235 | 235 | 5,000 |
| 2000/08/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/08/23 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/08/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2000/08/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/08/11 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/08/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/08/07 | 194 | 194 | 194 | 194 | 2,000 |
| 2000/08/02 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/08/01 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/07/31 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/07/27 | 220 | 220 | 215 | 215 | 2,000 |
| 2000/07/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/07/24 | 230 | 230 | 230 | 230 | 11,000 |
| 2000/07/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/07/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/07/14 | 220 | 220 | 220 | 220 | 4,000 |
| 2000/07/13 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/07/12 | 217 | 217 | 217 | 217 | 2,000 |
| 2000/07/10 | 217 | 217 | 217 | 217 | 1,000 |
| 2000/07/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/07/05 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/06/30 | 211 | 211 | 211 | 211 | 2,000 |
| 2000/06/27 | 220 | 220 | 215 | 215 | 2,000 |
| 2000/06/26 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/06/20 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/06/19 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/06/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/06/12 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/06/09 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/06/08 | 210 | 210 | 206 | 206 | 2,000 |
| 2000/06/06 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/06/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/05/30 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/05/26 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/05/22 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/05/18 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/05/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/05/16 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/05/10 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/05/02 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/05/01 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/04/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/04/27 | 228 | 228 | 191 | 191 | 5,000 |
| 2000/04/26 | 228 | 228 | 228 | 228 | 5,000 |
| 2000/04/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/04/11 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/04/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/04/03 | 232 | 232 | 232 | 232 | 3,000 |
| 2000/03/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2000/03/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/03/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/03/22 | 190 | 200 | 190 | 200 | 5,000 |
| 2000/03/21 | 191 | 191 | 190 | 190 | 2,000 |
| 2000/03/16 | 197 | 197 | 190 | 191 | 11,000 |
| 2000/03/15 | 197 | 197 | 197 | 197 | 3,000 |
| 2000/03/14 | 197 | 197 | 197 | 197 | 4,000 |
| 2000/03/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2000/03/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2000/03/09 | 199 | 199 | 199 | 199 | 5,000 |
| 2000/03/08 | 207 | 207 | 197 | 197 | 5,000 |
| 2000/03/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/03/03 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/02/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/28 | 215 | 220 | 205 | 205 | 8,000 |
| 2000/02/25 | 205 | 215 | 205 | 215 | 3,000 |
| 2000/02/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/23 | 205 | 205 | 205 | 205 | 5,000 |
| 2000/02/22 | 205 | 205 | 205 | 205 | 4,000 |
| 2000/02/21 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/02/18 | 200 | 200 | 200 | 200 | 5,000 |
| 2000/02/17 | 214 | 214 | 212 | 214 | 5,000 |
| 2000/02/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/09 | 216 | 216 | 216 | 216 | 3,000 |
| 2000/02/08 | 216 | 216 | 216 | 216 | 2,000 |
| 2000/02/03 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/01/31 | 221 | 221 | 210 | 210 | 33,000 |
| 2000/01/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/01/26 | 216 | 230 | 216 | 230 | 3,000 |
| 2000/01/25 | 220 | 220 | 216 | 216 | 2,000 |
| 2000/01/24 | 220 | 222 | 220 | 222 | 2,000 |
| 2000/01/21 | 230 | 230 | 223 | 223 | 6,000 |
| 2000/01/06 | 226 | 226 | 226 | 226 | 6,000 |