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 |
|---|---|---|---|---|---|
| 2005/12/30 | 282 | 283 | 279 | 280 | 8,000 |
| 2005/12/29 | 280 | 284 | 280 | 280 | 61,000 |
| 2005/12/28 | 281 | 281 | 280 | 280 | 14,000 |
| 2005/12/27 | 274 | 281 | 274 | 280 | 12,000 |
| 2005/12/26 | 282 | 283 | 269 | 270 | 59,000 |
| 2005/12/22 | 279 | 283 | 279 | 282 | 29,000 |
| 2005/12/21 | 281 | 281 | 277 | 280 | 35,000 |
| 2005/12/20 | 280 | 280 | 277 | 278 | 26,000 |
| 2005/12/19 | 281 | 281 | 279 | 280 | 22,000 |
| 2005/12/16 | 279 | 280 | 279 | 280 | 16,000 |
| 2005/12/15 | 280 | 281 | 280 | 280 | 31,000 |
| 2005/12/14 | 282 | 283 | 280 | 280 | 34,000 |
| 2005/12/13 | 282 | 284 | 282 | 283 | 18,000 |
| 2005/12/12 | 280 | 285 | 280 | 284 | 19,000 |
| 2005/12/09 | 284 | 286 | 280 | 280 | 14,000 |
| 2005/12/08 | 281 | 284 | 280 | 284 | 15,000 |
| 2005/12/07 | 283 | 284 | 280 | 281 | 10,000 |
| 2005/12/06 | 281 | 281 | 280 | 280 | 28,000 |
| 2005/12/05 | 281 | 282 | 280 | 280 | 36,000 |
| 2005/12/02 | 282 | 285 | 280 | 281 | 19,000 |
| 2005/12/01 | 281 | 282 | 280 | 282 | 55,000 |
| 2005/11/30 | 281 | 281 | 280 | 280 | 22,000 |
| 2005/11/29 | 277 | 277 | 274 | 275 | 8,000 |
| 2005/11/28 | 280 | 281 | 278 | 280 | 24,000 |
| 2005/11/25 | 282 | 283 | 277 | 278 | 32,000 |
| 2005/11/24 | 286 | 286 | 282 | 283 | 20,000 |
| 2005/11/22 | 288 | 289 | 287 | 287 | 7,000 |
| 2005/11/21 | 288 | 292 | 288 | 291 | 16,000 |
| 2005/11/18 | 285 | 290 | 285 | 289 | 11,000 |
| 2005/11/17 | 285 | 285 | 281 | 285 | 8,000 |
| 2005/11/16 | 284 | 285 | 280 | 285 | 17,000 |
| 2005/11/15 | 290 | 290 | 285 | 285 | 15,000 |
| 2005/11/14 | 296 | 296 | 291 | 291 | 22,000 |
| 2005/11/11 | 290 | 295 | 286 | 295 | 39,000 |
| 2005/11/10 | 295 | 296 | 290 | 291 | 23,000 |
| 2005/11/09 | 295 | 296 | 294 | 296 | 11,000 |
| 2005/11/08 | 298 | 300 | 292 | 295 | 49,000 |
| 2005/11/07 | 284 | 306 | 284 | 298 | 251,000 |
| 2005/11/04 | 275 | 284 | 274 | 284 | 94,000 |
| 2005/11/02 | 276 | 276 | 273 | 275 | 34,000 |
| 2005/11/01 | 281 | 281 | 268 | 270 | 56,000 |
| 2005/10/31 | 280 | 280 | 274 | 275 | 40,000 |
| 2005/10/28 | 278 | 278 | 278 | 278 | 1,000 |
| 2005/10/27 | 285 | 290 | 274 | 283 | 54,000 |
| 2005/10/26 | 278 | 294 | 272 | 290 | 186,000 |
| 2005/10/25 | 271 | 280 | 265 | 270 | 81,000 |
| 2005/10/24 | 264 | 276 | 264 | 270 | 114,000 |
| 2005/10/21 | 259 | 260 | 259 | 260 | 9,000 |
| 2005/10/20 | 260 | 261 | 260 | 261 | 17,000 |
| 2005/10/19 | 263 | 263 | 261 | 261 | 2,000 |
| 2005/10/18 | 265 | 265 | 259 | 263 | 7,000 |
| 2005/10/14 | 263 | 263 | 258 | 259 | 54,000 |
| 2005/10/13 | 262 | 263 | 261 | 261 | 10,000 |
| 2005/10/12 | 264 | 266 | 262 | 262 | 9,000 |
| 2005/10/11 | 264 | 265 | 262 | 262 | 11,000 |
| 2005/10/07 | 265 | 266 | 261 | 261 | 27,000 |
| 2005/10/06 | 265 | 266 | 260 | 261 | 23,000 |
| 2005/10/05 | 266 | 266 | 262 | 263 | 15,000 |
| 2005/10/04 | 266 | 268 | 266 | 266 | 53,000 |
| 2005/10/03 | 264 | 266 | 264 | 266 | 46,000 |
| 2005/09/30 | 261 | 263 | 259 | 262 | 23,000 |
| 2005/09/29 | 260 | 263 | 260 | 261 | 23,000 |
| 2005/09/28 | 261 | 261 | 258 | 260 | 22,000 |
| 2005/09/27 | 256 | 260 | 254 | 259 | 17,000 |
| 2005/09/26 | 255 | 265 | 255 | 256 | 98,000 |
| 2005/09/22 | 260 | 260 | 252 | 255 | 47,000 |
| 2005/09/21 | 265 | 267 | 260 | 260 | 67,000 |
| 2005/09/20 | 268 | 269 | 265 | 266 | 22,000 |
| 2005/09/16 | 270 | 270 | 268 | 269 | 32,000 |
| 2005/09/15 | 272 | 273 | 270 | 270 | 33,000 |
| 2005/09/14 | 274 | 275 | 270 | 270 | 22,000 |
| 2005/09/13 | 275 | 275 | 275 | 275 | 6,000 |
| 2005/09/12 | 275 | 278 | 275 | 276 | 8,000 |
| 2005/09/08 | 277 | 278 | 277 | 278 | 2,000 |
| 2005/09/07 | 280 | 280 | 279 | 280 | 18,000 |
| 2005/09/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/09/05 | 279 | 281 | 278 | 280 | 28,000 |
| 2005/09/02 | 279 | 280 | 279 | 280 | 12,000 |
| 2005/09/01 | 282 | 283 | 281 | 282 | 6,000 |
| 2005/08/30 | 280 | 281 | 279 | 281 | 8,000 |
| 2005/08/29 | 280 | 281 | 280 | 281 | 4,000 |
| 2005/08/26 | 283 | 285 | 280 | 281 | 36,000 |
| 2005/08/25 | 284 | 284 | 283 | 284 | 6,000 |
| 2005/08/24 | 290 | 291 | 284 | 284 | 18,000 |
| 2005/08/23 | 285 | 293 | 285 | 286 | 14,000 |
| 2005/08/22 | 285 | 286 | 285 | 285 | 18,000 |
| 2005/08/19 | 282 | 288 | 282 | 285 | 39,000 |
| 2005/08/18 | 277 | 282 | 275 | 282 | 56,000 |
| 2005/08/17 | 270 | 276 | 270 | 275 | 39,000 |
| 2005/08/16 | 276 | 276 | 271 | 274 | 32,000 |
| 2005/08/15 | 285 | 287 | 279 | 279 | 79,000 |
| 2005/08/12 | 289 | 291 | 289 | 290 | 15,000 |
| 2005/08/11 | 290 | 291 | 285 | 290 | 35,000 |
| 2005/08/09 | 295 | 297 | 295 | 296 | 6,000 |
| 2005/08/08 | 298 | 299 | 293 | 295 | 21,000 |
| 2005/08/05 | 299 | 300 | 298 | 299 | 6,000 |
| 2005/08/04 | 300 | 301 | 300 | 300 | 17,000 |
| 2005/08/03 | 300 | 300 | 300 | 300 | 5,000 |
| 2005/08/02 | 301 | 302 | 299 | 301 | 18,000 |
| 2005/08/01 | 300 | 301 | 300 | 301 | 8,000 |
| 2005/07/29 | 302 | 303 | 301 | 302 | 25,000 |
| 2005/07/28 | 301 | 303 | 301 | 302 | 4,000 |
| 2005/07/27 | 300 | 303 | 300 | 303 | 4,000 |
| 2005/07/26 | 303 | 303 | 301 | 303 | 5,000 |
| 2005/07/25 | 302 | 304 | 302 | 303 | 19,000 |
| 2005/07/22 | 300 | 302 | 299 | 302 | 32,000 |
| 2005/07/21 | 303 | 303 | 301 | 302 | 26,000 |
| 2005/07/20 | 301 | 302 | 301 | 302 | 2,000 |
| 2005/07/19 | 301 | 303 | 301 | 302 | 16,000 |
| 2005/07/15 | 303 | 304 | 301 | 302 | 11,000 |
| 2005/07/14 | 305 | 305 | 303 | 303 | 8,000 |
| 2005/07/13 | 307 | 307 | 305 | 306 | 8,000 |
| 2005/07/12 | 309 | 309 | 306 | 308 | 14,000 |
| 2005/07/11 | 307 | 308 | 306 | 307 | 12,000 |
| 2005/07/08 | 309 | 309 | 300 | 304 | 10,000 |
| 2005/07/07 | 307 | 310 | 301 | 309 | 23,000 |
| 2005/07/06 | 308 | 308 | 305 | 306 | 3,000 |
| 2005/07/05 | 308 | 309 | 305 | 305 | 22,000 |
| 2005/07/04 | 302 | 308 | 302 | 308 | 47,000 |
| 2005/07/01 | 302 | 303 | 302 | 302 | 5,000 |
| 2005/06/30 | 302 | 303 | 299 | 302 | 16,000 |
| 2005/06/29 | 299 | 301 | 299 | 300 | 50,000 |
| 2005/06/28 | 300 | 301 | 293 | 297 | 57,000 |
| 2005/06/27 | 311 | 312 | 301 | 305 | 36,000 |
| 2005/06/24 | 317 | 319 | 315 | 318 | 64,000 |
| 2005/06/23 | 317 | 318 | 316 | 316 | 8,000 |
| 2005/06/22 | 314 | 318 | 314 | 318 | 50,000 |
| 2005/06/21 | 317 | 318 | 315 | 316 | 23,000 |
| 2005/06/20 | 316 | 317 | 315 | 316 | 17,000 |
| 2005/06/17 | 315 | 317 | 314 | 316 | 27,000 |
| 2005/06/16 | 319 | 320 | 314 | 316 | 23,000 |
| 2005/06/15 | 319 | 320 | 319 | 320 | 10,000 |
| 2005/06/14 | 321 | 321 | 319 | 319 | 18,000 |
| 2005/06/13 | 319 | 320 | 317 | 319 | 14,000 |
| 2005/06/10 | 317 | 317 | 317 | 317 | 12,000 |
| 2005/06/09 | 316 | 317 | 316 | 317 | 7,000 |
| 2005/06/08 | 322 | 323 | 314 | 317 | 31,000 |
| 2005/06/07 | 320 | 321 | 319 | 320 | 31,000 |
| 2005/06/06 | 324 | 325 | 323 | 323 | 26,000 |
| 2005/06/03 | 321 | 325 | 321 | 324 | 4,000 |
| 2005/06/02 | 321 | 323 | 321 | 321 | 19,000 |
| 2005/06/01 | 319 | 320 | 319 | 320 | 2,000 |
| 2005/05/31 | 319 | 324 | 318 | 322 | 38,000 |
| 2005/05/30 | 316 | 317 | 312 | 316 | 22,000 |
| 2005/05/27 | 315 | 316 | 315 | 316 | 5,000 |
| 2005/05/26 | 315 | 319 | 315 | 315 | 32,000 |
| 2005/05/25 | 314 | 314 | 311 | 312 | 6,000 |
| 2005/05/24 | 315 | 316 | 309 | 310 | 16,000 |
| 2005/05/23 | 314 | 316 | 314 | 316 | 6,000 |
| 2005/05/20 | 308 | 315 | 304 | 310 | 10,000 |
| 2005/05/19 | 305 | 309 | 304 | 309 | 43,000 |
| 2005/05/18 | 309 | 309 | 293 | 300 | 56,000 |
| 2005/05/17 | 319 | 320 | 309 | 309 | 55,000 |
| 2005/05/16 | 330 | 330 | 319 | 319 | 24,000 |
| 2005/05/13 | 327 | 330 | 320 | 325 | 36,000 |
| 2005/05/12 | 325 | 331 | 324 | 330 | 52,000 |
| 2005/05/11 | 325 | 328 | 324 | 325 | 28,000 |
| 2005/05/10 | 320 | 327 | 320 | 323 | 38,000 |
| 2005/05/09 | 319 | 320 | 319 | 320 | 34,000 |
| 2005/05/06 | 315 | 317 | 315 | 317 | 23,000 |
| 2005/05/02 | 317 | 320 | 317 | 320 | 19,000 |
| 2005/04/28 | 320 | 320 | 317 | 318 | 16,000 |
| 2005/04/27 | 314 | 321 | 314 | 321 | 23,000 |
| 2005/04/26 | 316 | 319 | 315 | 315 | 23,000 |
| 2005/04/25 | 315 | 319 | 314 | 315 | 16,000 |
| 2005/04/22 | 315 | 316 | 311 | 315 | 21,000 |
| 2005/04/21 | 313 | 314 | 309 | 312 | 14,000 |
| 2005/04/20 | 310 | 313 | 310 | 310 | 22,000 |
| 2005/04/19 | 310 | 313 | 309 | 309 | 12,000 |
| 2005/04/18 | 317 | 318 | 309 | 310 | 29,000 |
| 2005/04/15 | 319 | 324 | 314 | 318 | 28,000 |
| 2005/04/14 | 316 | 318 | 313 | 315 | 24,000 |
| 2005/04/13 | 314 | 318 | 312 | 315 | 34,000 |
| 2005/04/12 | 310 | 315 | 308 | 315 | 67,000 |
| 2005/04/11 | 331 | 332 | 299 | 309 | 202,000 |
| 2005/04/08 | 330 | 334 | 330 | 333 | 10,000 |
| 2005/04/07 | 330 | 330 | 328 | 329 | 14,000 |
| 2005/04/06 | 328 | 330 | 325 | 330 | 35,000 |
| 2005/04/05 | 329 | 329 | 325 | 326 | 19,000 |
| 2005/04/04 | 330 | 331 | 326 | 329 | 78,000 |
| 2005/04/01 | 329 | 330 | 328 | 328 | 12,000 |
| 2005/03/31 | 326 | 336 | 326 | 330 | 14,000 |
| 2005/03/30 | 325 | 332 | 325 | 325 | 29,000 |
| 2005/03/29 | 330 | 335 | 330 | 330 | 36,000 |
| 2005/03/28 | 344 | 345 | 330 | 330 | 40,000 |
| 2005/03/25 | 328 | 336 | 327 | 330 | 74,000 |
| 2005/03/24 | 318 | 327 | 318 | 322 | 24,000 |
| 2005/03/23 | 320 | 322 | 315 | 320 | 34,000 |
| 2005/03/22 | 318 | 319 | 314 | 314 | 57,000 |
| 2005/03/18 | 312 | 320 | 312 | 318 | 17,000 |
| 2005/03/17 | 317 | 317 | 310 | 311 | 45,000 |
| 2005/03/16 | 326 | 327 | 311 | 317 | 40,000 |
| 2005/03/15 | 330 | 330 | 326 | 330 | 19,000 |
| 2005/03/14 | 334 | 336 | 330 | 331 | 20,000 |
| 2005/03/11 | 336 | 336 | 330 | 335 | 8,000 |
| 2005/03/10 | 340 | 343 | 339 | 341 | 35,000 |
| 2005/03/09 | 336 | 343 | 336 | 342 | 60,000 |
| 2005/03/08 | 329 | 338 | 329 | 337 | 55,000 |
| 2005/03/07 | 324 | 329 | 324 | 329 | 20,000 |
| 2005/03/04 | 320 | 321 | 319 | 321 | 28,000 |
| 2005/03/03 | 315 | 320 | 315 | 319 | 25,000 |
| 2005/03/02 | 308 | 315 | 308 | 311 | 29,000 |
| 2005/03/01 | 304 | 307 | 304 | 307 | 25,000 |
| 2005/02/28 | 300 | 301 | 298 | 300 | 35,000 |
| 2005/02/25 | 300 | 300 | 300 | 300 | 8,000 |
| 2005/02/24 | 300 | 301 | 298 | 298 | 26,000 |
| 2005/02/23 | 296 | 300 | 296 | 298 | 35,000 |
| 2005/02/22 | 294 | 296 | 294 | 296 | 20,000 |
| 2005/02/21 | 299 | 300 | 293 | 293 | 36,000 |
| 2005/02/18 | 300 | 301 | 297 | 298 | 26,000 |
| 2005/02/17 | 302 | 303 | 300 | 303 | 36,000 |
| 2005/02/16 | 300 | 302 | 300 | 300 | 14,000 |
| 2005/02/15 | 300 | 302 | 300 | 300 | 24,000 |
| 2005/02/14 | 300 | 303 | 300 | 302 | 64,000 |
| 2005/02/10 | 299 | 300 | 299 | 300 | 38,000 |
| 2005/02/09 | 299 | 300 | 298 | 299 | 44,000 |
| 2005/02/08 | 297 | 299 | 296 | 297 | 20,000 |
| 2005/02/07 | 295 | 298 | 292 | 293 | 18,000 |
| 2005/02/04 | 292 | 296 | 292 | 295 | 16,000 |
| 2005/02/03 | 290 | 293 | 290 | 292 | 6,000 |
| 2005/02/02 | 293 | 295 | 290 | 290 | 16,000 |
| 2005/02/01 | 294 | 296 | 293 | 294 | 22,000 |
| 2005/01/31 | 296 | 296 | 294 | 294 | 20,000 |
| 2005/01/28 | 293 | 294 | 292 | 292 | 6,000 |
| 2005/01/27 | 293 | 294 | 293 | 294 | 10,000 |
| 2005/01/26 | 290 | 293 | 289 | 290 | 12,000 |
| 2005/01/25 | 290 | 291 | 290 | 290 | 14,000 |
| 2005/01/24 | 286 | 288 | 285 | 288 | 12,000 |
| 2005/01/21 | 285 | 285 | 285 | 285 | 4,000 |
| 2005/01/20 | 280 | 281 | 280 | 281 | 4,000 |
| 2005/01/19 | 285 | 286 | 279 | 280 | 33,000 |
| 2005/01/18 | 287 | 288 | 280 | 280 | 40,000 |
| 2005/01/17 | 294 | 295 | 287 | 287 | 25,000 |
| 2005/01/14 | 298 | 298 | 294 | 295 | 31,000 |
| 2005/01/13 | 295 | 300 | 295 | 299 | 43,000 |
| 2005/01/12 | 295 | 299 | 295 | 297 | 54,000 |
| 2005/01/11 | 291 | 293 | 291 | 293 | 92,000 |
| 2005/01/07 | 286 | 292 | 286 | 290 | 51,000 |
| 2005/01/06 | 280 | 284 | 280 | 283 | 27,000 |
| 2005/01/05 | 280 | 281 | 280 | 280 | 7,000 |
| 2005/01/04 | 275 | 277 | 274 | 275 | 8,000 |