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 |
---|---|---|---|---|---|
2004/12/30 | 274 | 275 | 271 | 271 | 10,000 |
2004/12/29 | 270 | 270 | 269 | 270 | 6,000 |
2004/12/28 | 270 | 270 | 267 | 270 | 19,000 |
2004/12/27 | 271 | 272 | 265 | 265 | 8,000 |
2004/12/24 | 265 | 266 | 262 | 265 | 25,000 |
2004/12/21 | 263 | 263 | 263 | 263 | 2,000 |
2004/12/20 | 270 | 270 | 263 | 263 | 11,000 |
2004/12/17 | 264 | 270 | 264 | 270 | 7,000 |
2004/12/16 | 269 | 270 | 261 | 261 | 14,000 |
2004/12/15 | 270 | 271 | 265 | 270 | 8,000 |
2004/12/14 | 274 | 274 | 265 | 265 | 10,000 |
2004/12/13 | 280 | 281 | 260 | 261 | 36,000 |
2004/12/10 | 281 | 290 | 270 | 281 | 103,000 |
2004/12/09 | 253 | 327 | 250 | 260 | 264,000 |
2004/12/08 | 250 | 252 | 249 | 252 | 8,000 |
2004/12/07 | 259 | 259 | 250 | 250 | 30,000 |
2004/12/06 | 259 | 259 | 258 | 259 | 4,000 |
2004/12/03 | 260 | 260 | 258 | 260 | 17,000 |
2004/12/02 | 260 | 260 | 260 | 260 | 3,000 |
2004/12/01 | 260 | 260 | 259 | 260 | 15,000 |
2004/11/30 | 260 | 260 | 257 | 257 | 6,000 |
2004/11/29 | 259 | 260 | 259 | 260 | 20,000 |
2004/11/26 | 258 | 259 | 258 | 259 | 12,000 |
2004/11/25 | 255 | 255 | 255 | 255 | 12,000 |
2004/11/24 | 254 | 254 | 252 | 253 | 16,000 |
2004/11/22 | 251 | 251 | 250 | 250 | 2,000 |
2004/11/18 | 260 | 260 | 260 | 260 | 2,000 |
2004/11/17 | 260 | 261 | 259 | 260 | 12,000 |
2004/11/16 | 261 | 261 | 260 | 260 | 2,000 |
2004/11/15 | 261 | 262 | 261 | 262 | 2,000 |
2004/11/12 | 263 | 264 | 262 | 264 | 4,000 |
2004/11/11 | 260 | 263 | 259 | 263 | 6,000 |
2004/11/10 | 263 | 263 | 263 | 263 | 2,000 |
2004/11/09 | 266 | 267 | 265 | 265 | 6,000 |
2004/11/05 | 268 | 268 | 268 | 268 | 2,000 |
2004/11/04 | 268 | 268 | 268 | 268 | 2,000 |
2004/11/02 | 268 | 268 | 268 | 268 | 4,000 |
2004/11/01 | 269 | 270 | 268 | 268 | 6,000 |
2004/10/29 | 265 | 265 | 260 | 260 | 8,000 |
2004/10/27 | 260 | 260 | 259 | 260 | 12,000 |
2004/10/26 | 275 | 276 | 260 | 260 | 16,000 |
2004/10/25 | 268 | 270 | 268 | 270 | 12,000 |
2004/10/22 | 268 | 268 | 268 | 268 | 3,000 |
2004/10/21 | 264 | 268 | 264 | 268 | 14,000 |
2004/10/20 | 265 | 265 | 264 | 265 | 4,000 |
2004/10/19 | 269 | 269 | 265 | 265 | 15,000 |
2004/10/18 | 271 | 271 | 265 | 265 | 16,000 |
2004/10/15 | 269 | 270 | 269 | 269 | 4,000 |
2004/10/14 | 270 | 270 | 270 | 270 | 6,000 |
2004/10/13 | 271 | 271 | 270 | 270 | 5,000 |
2004/10/12 | 279 | 280 | 278 | 278 | 14,000 |
2004/10/08 | 280 | 281 | 278 | 278 | 4,000 |
2004/10/07 | 270 | 278 | 269 | 275 | 16,000 |
2004/10/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/05 | 275 | 280 | 267 | 267 | 35,000 |
2004/10/04 | 257 | 265 | 255 | 265 | 36,000 |
2004/10/01 | 250 | 261 | 250 | 251 | 35,000 |
2004/09/30 | 245 | 251 | 245 | 251 | 28,000 |
2004/09/29 | 245 | 245 | 245 | 245 | 3,000 |
2004/09/28 | 241 | 246 | 240 | 245 | 19,000 |
2004/09/27 | 247 | 248 | 245 | 245 | 6,000 |
2004/09/24 | 236 | 236 | 236 | 236 | 1,000 |
2004/09/22 | 243 | 243 | 240 | 240 | 5,000 |
2004/09/21 | 243 | 243 | 243 | 243 | 5,000 |
2004/09/17 | 240 | 243 | 235 | 243 | 17,000 |
2004/09/16 | 236 | 240 | 236 | 240 | 3,000 |
2004/09/15 | 236 | 237 | 236 | 237 | 2,000 |
2004/09/14 | 237 | 237 | 237 | 237 | 1,000 |
2004/09/13 | 235 | 237 | 235 | 237 | 8,000 |
2004/09/10 | 238 | 240 | 233 | 240 | 25,000 |
2004/09/09 | 239 | 239 | 239 | 239 | 2,000 |
2004/09/08 | 237 | 240 | 235 | 240 | 7,000 |
2004/09/07 | 233 | 233 | 232 | 232 | 18,000 |
2004/09/06 | 243 | 243 | 239 | 240 | 12,000 |
2004/09/03 | 244 | 245 | 240 | 243 | 19,000 |
2004/09/02 | 243 | 244 | 240 | 242 | 14,000 |
2004/09/01 | 244 | 245 | 244 | 245 | 8,000 |
2004/08/31 | 250 | 250 | 244 | 244 | 4,000 |
2004/08/30 | 255 | 255 | 250 | 252 | 12,000 |
2004/08/27 | 254 | 255 | 253 | 253 | 4,000 |
2004/08/26 | 230 | 253 | 230 | 253 | 23,000 |
2004/08/24 | 245 | 251 | 245 | 251 | 7,000 |
2004/08/20 | 240 | 241 | 240 | 241 | 2,000 |
2004/08/19 | 240 | 240 | 240 | 240 | 1,000 |
2004/08/17 | 237 | 237 | 236 | 236 | 3,000 |
2004/08/16 | 234 | 234 | 234 | 234 | 2,000 |
2004/08/13 | 232 | 235 | 232 | 234 | 4,000 |
2004/08/12 | 233 | 233 | 233 | 233 | 4,000 |
2004/08/11 | 234 | 235 | 232 | 233 | 6,000 |
2004/08/10 | 233 | 234 | 233 | 233 | 18,000 |
2004/08/09 | 236 | 236 | 233 | 233 | 22,000 |
2004/08/06 | 237 | 238 | 236 | 236 | 12,000 |
2004/08/05 | 234 | 236 | 234 | 236 | 6,000 |
2004/08/04 | 240 | 240 | 235 | 235 | 20,000 |
2004/08/03 | 245 | 247 | 238 | 238 | 24,000 |
2004/08/02 | 250 | 250 | 250 | 250 | 2,000 |
2004/07/30 | 248 | 250 | 240 | 250 | 10,000 |
2004/07/29 | 250 | 251 | 235 | 250 | 8,000 |
2004/07/28 | 260 | 260 | 260 | 260 | 2,000 |
2004/07/27 | 260 | 260 | 260 | 260 | 2,000 |
2004/07/26 | 264 | 265 | 264 | 264 | 4,000 |
2004/07/21 | 266 | 268 | 260 | 265 | 14,000 |
2004/07/20 | 265 | 268 | 265 | 268 | 14,000 |
2004/07/16 | 253 | 260 | 253 | 260 | 8,000 |
2004/07/15 | 255 | 257 | 253 | 254 | 14,000 |
2004/07/14 | 261 | 261 | 256 | 257 | 8,000 |
2004/07/13 | 259 | 259 | 258 | 258 | 2,000 |
2004/07/12 | 258 | 260 | 252 | 258 | 38,000 |
2004/07/09 | 259 | 259 | 244 | 255 | 16,000 |
2004/07/08 | 259 | 259 | 258 | 258 | 2,000 |
2004/07/07 | 264 | 264 | 259 | 260 | 8,000 |
2004/07/06 | 269 | 270 | 265 | 266 | 4,000 |
2004/07/05 | 268 | 269 | 266 | 269 | 8,000 |
2004/07/02 | 280 | 280 | 270 | 270 | 14,000 |
2004/07/01 | 280 | 280 | 280 | 280 | 2,000 |
2004/06/30 | 275 | 276 | 274 | 275 | 10,000 |
2004/06/29 | 281 | 284 | 275 | 275 | 16,000 |
2004/06/28 | 285 | 286 | 285 | 286 | 4,000 |
2004/06/25 | 280 | 281 | 275 | 275 | 13,000 |
2004/06/24 | 291 | 292 | 288 | 288 | 36,000 |
2004/06/23 | 285 | 291 | 285 | 291 | 6,000 |
2004/06/22 | 290 | 291 | 280 | 285 | 46,000 |
2004/06/21 | 298 | 305 | 290 | 291 | 34,000 |
2004/06/18 | 290 | 299 | 289 | 298 | 32,000 |
2004/06/17 | 288 | 290 | 288 | 290 | 11,000 |
2004/06/16 | 290 | 291 | 288 | 290 | 10,000 |
2004/06/15 | 288 | 290 | 288 | 290 | 5,000 |
2004/06/14 | 287 | 288 | 287 | 288 | 8,000 |
2004/06/11 | 285 | 288 | 283 | 288 | 16,000 |
2004/06/10 | 285 | 286 | 284 | 286 | 6,000 |
2004/06/08 | 288 | 290 | 288 | 288 | 11,000 |
2004/06/07 | 288 | 290 | 286 | 288 | 10,000 |
2004/06/04 | 289 | 290 | 286 | 288 | 12,000 |
2004/06/03 | 291 | 291 | 287 | 290 | 24,000 |
2004/06/02 | 292 | 293 | 290 | 293 | 6,000 |
2004/06/01 | 288 | 294 | 288 | 293 | 14,000 |
2004/05/31 | 287 | 289 | 287 | 288 | 6,000 |
2004/05/28 | 280 | 283 | 274 | 275 | 26,000 |
2004/05/27 | 272 | 273 | 272 | 273 | 2,000 |
2004/05/26 | 270 | 274 | 265 | 265 | 10,000 |
2004/05/25 | 275 | 276 | 270 | 270 | 20,000 |
2004/05/21 | 273 | 280 | 270 | 275 | 10,000 |
2004/05/20 | 270 | 275 | 269 | 270 | 17,000 |
2004/05/19 | 265 | 268 | 265 | 267 | 7,000 |
2004/05/18 | 261 | 266 | 259 | 265 | 14,000 |
2004/05/17 | 270 | 275 | 260 | 262 | 42,000 |
2004/05/14 | 280 | 281 | 275 | 275 | 34,000 |
2004/05/13 | 289 | 290 | 285 | 286 | 8,000 |
2004/05/12 | 285 | 290 | 285 | 290 | 34,000 |
2004/05/11 | 297 | 300 | 285 | 290 | 18,000 |
2004/05/10 | 315 | 320 | 298 | 300 | 48,000 |
2004/05/07 | 315 | 330 | 315 | 320 | 50,000 |
2004/05/06 | 310 | 320 | 310 | 320 | 46,000 |
2004/04/30 | 306 | 306 | 298 | 300 | 24,000 |
2004/04/28 | 296 | 305 | 295 | 299 | 10,000 |
2004/04/27 | 296 | 297 | 291 | 297 | 26,000 |
2004/04/26 | 299 | 310 | 296 | 297 | 32,000 |
2004/04/23 | 305 | 310 | 300 | 300 | 53,000 |
2004/04/22 | 310 | 315 | 301 | 305 | 38,000 |
2004/04/21 | 300 | 315 | 300 | 315 | 48,000 |
2004/04/20 | 301 | 303 | 299 | 300 | 26,000 |
2004/04/19 | 298 | 301 | 297 | 300 | 28,000 |
2004/04/16 | 291 | 296 | 290 | 292 | 12,000 |
2004/04/15 | 290 | 292 | 289 | 290 | 13,000 |
2004/04/14 | 297 | 298 | 283 | 283 | 59,000 |
2004/04/13 | 289 | 301 | 289 | 295 | 46,000 |
2004/04/12 | 270 | 281 | 270 | 281 | 34,000 |
2004/04/09 | 274 | 275 | 270 | 270 | 54,000 |
2004/04/08 | 274 | 276 | 273 | 274 | 32,000 |
2004/04/07 | 273 | 275 | 272 | 273 | 8,000 |
2004/04/06 | 269 | 272 | 269 | 270 | 59,000 |
2004/04/05 | 268 | 271 | 267 | 267 | 23,000 |
2004/04/02 | 271 | 272 | 267 | 268 | 64,000 |
2004/04/01 | 269 | 273 | 269 | 270 | 44,000 |
2004/03/31 | 271 | 272 | 269 | 270 | 35,000 |
2004/03/30 | 275 | 277 | 270 | 271 | 31,000 |
2004/03/29 | 266 | 274 | 266 | 269 | 41,000 |
2004/03/26 | 258 | 267 | 257 | 263 | 37,000 |
2004/03/25 | 255 | 258 | 253 | 257 | 36,000 |
2004/03/24 | 255 | 258 | 250 | 254 | 38,000 |
2004/03/23 | 258 | 259 | 249 | 256 | 44,000 |
2004/03/22 | 258 | 259 | 255 | 258 | 32,000 |
2004/03/19 | 259 | 260 | 256 | 259 | 27,000 |
2004/03/18 | 262 | 266 | 260 | 260 | 44,000 |
2004/03/17 | 264 | 265 | 254 | 262 | 41,000 |
2004/03/16 | 265 | 267 | 260 | 267 | 40,000 |
2004/03/15 | 262 | 268 | 260 | 262 | 59,000 |
2004/03/12 | 247 | 257 | 247 | 251 | 95,000 |
2004/03/11 | 239 | 247 | 238 | 246 | 119,000 |
2004/03/10 | 235 | 240 | 234 | 235 | 55,000 |
2004/03/09 | 238 | 242 | 234 | 235 | 81,000 |
2004/03/08 | 237 | 241 | 237 | 238 | 58,000 |
2004/03/05 | 234 | 239 | 234 | 235 | 17,000 |
2004/03/04 | 240 | 243 | 233 | 233 | 79,000 |
2004/03/03 | 230 | 251 | 229 | 240 | 122,000 |
2004/03/02 | 235 | 236 | 229 | 231 | 66,000 |
2004/03/01 | 239 | 240 | 227 | 235 | 98,000 |
2004/02/27 | 247 | 251 | 238 | 240 | 90,000 |
2004/02/26 | 279 | 282 | 243 | 243 | 161,000 |
2004/02/25 | 289 | 310 | 248 | 275 | 453,000 |
2004/02/24 | 231 | 298 | 231 | 298 | 554,000 |
2004/02/23 | 209 | 229 | 209 | 227 | 118,000 |
2004/02/20 | 203 | 205 | 203 | 205 | 2,000 |
2004/02/19 | 203 | 205 | 202 | 203 | 14,000 |
2004/02/18 | 207 | 210 | 202 | 203 | 14,000 |
2004/02/17 | 211 | 211 | 210 | 210 | 16,000 |
2004/02/16 | 210 | 211 | 209 | 210 | 74,000 |
2004/02/13 | 215 | 215 | 206 | 210 | 16,000 |
2004/02/12 | 220 | 221 | 206 | 214 | 20,000 |
2004/02/10 | 199 | 250 | 199 | 225 | 116,000 |
2004/02/09 | 191 | 191 | 189 | 190 | 14,000 |
2004/02/06 | 188 | 190 | 188 | 190 | 3,000 |
2004/02/05 | 188 | 190 | 188 | 190 | 2,000 |
2004/02/04 | 190 | 190 | 190 | 190 | 1,000 |
2004/02/03 | 203 | 203 | 200 | 200 | 2,000 |
2004/02/02 | 202 | 202 | 195 | 200 | 6,000 |
2004/01/30 | 202 | 202 | 202 | 202 | 1,000 |
2004/01/29 | 203 | 203 | 200 | 202 | 10,000 |
2004/01/28 | 204 | 204 | 203 | 203 | 7,000 |
2004/01/27 | 204 | 204 | 203 | 203 | 9,000 |
2004/01/26 | 203 | 203 | 201 | 203 | 2,000 |
2004/01/23 | 200 | 201 | 200 | 200 | 11,000 |
2004/01/22 | 200 | 203 | 200 | 203 | 29,000 |
2004/01/21 | 194 | 196 | 194 | 195 | 6,000 |
2004/01/20 | 190 | 199 | 190 | 195 | 6,000 |
2004/01/19 | 201 | 201 | 195 | 195 | 4,000 |
2004/01/16 | 190 | 200 | 188 | 200 | 31,000 |
2004/01/15 | 189 | 190 | 189 | 189 | 9,000 |
2004/01/14 | 187 | 188 | 187 | 188 | 4,000 |
2004/01/13 | 186 | 188 | 185 | 188 | 10,000 |
2004/01/09 | 185 | 186 | 185 | 185 | 5,000 |
2004/01/08 | 185 | 186 | 185 | 185 | 11,000 |
2004/01/07 | 186 | 186 | 186 | 186 | 1,000 |
2004/01/06 | 185 | 185 | 184 | 185 | 5,000 |
2004/01/05 | 180 | 181 | 180 | 181 | 6,000 |