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 |
|---|---|---|---|---|---|
| 2006/12/29 | 217 | 219 | 214 | 218 | 18,000 |
| 2006/12/28 | 215 | 218 | 215 | 217 | 4,000 |
| 2006/12/27 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/12/26 | 219 | 220 | 215 | 217 | 10,000 |
| 2006/12/25 | 217 | 218 | 217 | 217 | 3,000 |
| 2006/12/22 | 215 | 219 | 213 | 219 | 18,000 |
| 2006/12/21 | 215 | 219 | 213 | 219 | 29,000 |
| 2006/12/20 | 213 | 214 | 213 | 214 | 13,000 |
| 2006/12/19 | 211 | 214 | 211 | 213 | 21,000 |
| 2006/12/18 | 215 | 216 | 213 | 214 | 17,000 |
| 2006/12/15 | 217 | 217 | 213 | 216 | 20,000 |
| 2006/12/14 | 214 | 215 | 214 | 215 | 12,000 |
| 2006/12/13 | 215 | 215 | 209 | 212 | 64,000 |
| 2006/12/12 | 216 | 216 | 214 | 215 | 9,000 |
| 2006/12/11 | 215 | 217 | 215 | 215 | 7,000 |
| 2006/12/08 | 217 | 219 | 216 | 217 | 30,000 |
| 2006/12/07 | 215 | 217 | 215 | 217 | 6,000 |
| 2006/12/06 | 211 | 214 | 211 | 214 | 14,000 |
| 2006/12/05 | 210 | 212 | 209 | 211 | 34,000 |
| 2006/12/04 | 210 | 211 | 207 | 208 | 32,000 |
| 2006/12/01 | 208 | 209 | 207 | 207 | 8,000 |
| 2006/11/30 | 217 | 218 | 208 | 208 | 12,000 |
| 2006/11/29 | 212 | 212 | 212 | 212 | 2,000 |
| 2006/11/27 | 205 | 213 | 205 | 212 | 5,000 |
| 2006/11/24 | 207 | 207 | 203 | 203 | 16,000 |
| 2006/11/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/11/20 | 226 | 227 | 213 | 213 | 11,000 |
| 2006/11/17 | 219 | 228 | 205 | 228 | 52,000 |
| 2006/11/16 | 221 | 221 | 218 | 219 | 18,000 |
| 2006/11/15 | 220 | 222 | 220 | 222 | 4,000 |
| 2006/11/13 | 223 | 223 | 221 | 222 | 6,000 |
| 2006/11/10 | 222 | 228 | 221 | 228 | 10,000 |
| 2006/11/08 | 225 | 226 | 225 | 225 | 12,000 |
| 2006/11/07 | 227 | 227 | 227 | 227 | 3,000 |
| 2006/11/06 | 228 | 229 | 228 | 228 | 15,000 |
| 2006/11/02 | 230 | 230 | 230 | 230 | 6,000 |
| 2006/11/01 | 232 | 232 | 230 | 230 | 7,000 |
| 2006/10/31 | 231 | 231 | 230 | 231 | 8,000 |
| 2006/10/30 | 231 | 232 | 231 | 231 | 4,000 |
| 2006/10/27 | 231 | 231 | 231 | 231 | 2,000 |
| 2006/10/26 | 234 | 234 | 231 | 231 | 3,000 |
| 2006/10/24 | 233 | 234 | 232 | 233 | 14,000 |
| 2006/10/23 | 230 | 233 | 230 | 232 | 8,000 |
| 2006/10/20 | 233 | 233 | 233 | 233 | 2,000 |
| 2006/10/19 | 230 | 234 | 230 | 233 | 12,000 |
| 2006/10/18 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/10/16 | 233 | 234 | 233 | 233 | 5,000 |
| 2006/10/13 | 231 | 235 | 230 | 234 | 6,000 |
| 2006/10/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/10/11 | 231 | 231 | 230 | 230 | 2,000 |
| 2006/10/06 | 239 | 240 | 231 | 231 | 15,000 |
| 2006/10/05 | 230 | 230 | 230 | 230 | 4,000 |
| 2006/10/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/10/02 | 233 | 235 | 233 | 235 | 14,000 |
| 2006/09/29 | 230 | 230 | 228 | 228 | 4,000 |
| 2006/09/28 | 229 | 229 | 228 | 229 | 4,000 |
| 2006/09/26 | 230 | 231 | 230 | 230 | 6,000 |
| 2006/09/25 | 226 | 227 | 226 | 226 | 6,000 |
| 2006/09/21 | 234 | 235 | 227 | 235 | 10,000 |
| 2006/09/20 | 230 | 230 | 230 | 230 | 7,000 |
| 2006/09/19 | 231 | 231 | 230 | 230 | 6,000 |
| 2006/09/15 | 230 | 230 | 225 | 230 | 8,000 |
| 2006/09/14 | 229 | 230 | 229 | 230 | 2,000 |
| 2006/09/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/09/12 | 231 | 234 | 231 | 231 | 10,000 |
| 2006/09/11 | 234 | 235 | 234 | 235 | 2,000 |
| 2006/09/08 | 236 | 236 | 230 | 236 | 15,000 |
| 2006/09/07 | 238 | 238 | 237 | 237 | 6,000 |
| 2006/09/06 | 239 | 241 | 239 | 239 | 6,000 |
| 2006/09/05 | 246 | 246 | 240 | 240 | 3,000 |
| 2006/09/04 | 240 | 246 | 240 | 246 | 5,000 |
| 2006/08/30 | 246 | 247 | 246 | 247 | 2,000 |
| 2006/08/29 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/08/28 | 247 | 248 | 241 | 242 | 7,000 |
| 2006/08/25 | 248 | 249 | 242 | 242 | 23,000 |
| 2006/08/24 | 249 | 249 | 248 | 248 | 2,000 |
| 2006/08/23 | 248 | 249 | 248 | 249 | 2,000 |
| 2006/08/22 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/08/21 | 246 | 247 | 245 | 246 | 6,000 |
| 2006/08/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/08/17 | 238 | 238 | 237 | 237 | 4,000 |
| 2006/08/16 | 234 | 234 | 233 | 233 | 2,000 |
| 2006/08/15 | 231 | 233 | 231 | 233 | 6,000 |
| 2006/08/11 | 232 | 233 | 231 | 232 | 14,000 |
| 2006/08/10 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/08/09 | 231 | 231 | 230 | 230 | 2,000 |
| 2006/08/07 | 230 | 231 | 230 | 230 | 4,000 |
| 2006/08/01 | 232 | 233 | 231 | 231 | 13,000 |
| 2006/07/31 | 235 | 235 | 232 | 232 | 12,000 |
| 2006/07/26 | 235 | 236 | 235 | 235 | 4,000 |
| 2006/07/25 | 230 | 238 | 230 | 235 | 15,000 |
| 2006/07/24 | 228 | 229 | 227 | 227 | 6,000 |
| 2006/07/21 | 233 | 233 | 233 | 233 | 2,000 |
| 2006/07/20 | 238 | 238 | 238 | 238 | 4,000 |
| 2006/07/19 | 232 | 236 | 231 | 235 | 12,000 |
| 2006/07/18 | 239 | 239 | 235 | 239 | 14,000 |
| 2006/07/14 | 245 | 248 | 239 | 246 | 12,000 |
| 2006/07/12 | 249 | 249 | 245 | 248 | 16,000 |
| 2006/07/11 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/07/10 | 250 | 251 | 249 | 250 | 12,000 |
| 2006/07/07 | 251 | 254 | 251 | 253 | 10,000 |
| 2006/07/06 | 254 | 255 | 254 | 255 | 4,000 |
| 2006/07/05 | 258 | 258 | 252 | 257 | 8,000 |
| 2006/07/04 | 251 | 255 | 251 | 255 | 23,000 |
| 2006/07/03 | 250 | 252 | 250 | 252 | 3,000 |
| 2006/06/30 | 252 | 253 | 250 | 252 | 22,000 |
| 2006/06/29 | 256 | 256 | 250 | 250 | 32,000 |
| 2006/06/28 | 261 | 262 | 249 | 262 | 39,000 |
| 2006/06/27 | 260 | 263 | 260 | 262 | 47,000 |
| 2006/06/26 | 275 | 276 | 274 | 275 | 49,000 |
| 2006/06/23 | 273 | 277 | 273 | 276 | 24,000 |
| 2006/06/22 | 273 | 276 | 271 | 276 | 17,000 |
| 2006/06/21 | 270 | 273 | 270 | 272 | 6,000 |
| 2006/06/20 | 271 | 272 | 270 | 271 | 16,000 |
| 2006/06/19 | 270 | 272 | 270 | 271 | 18,000 |
| 2006/06/16 | 270 | 272 | 270 | 271 | 34,000 |
| 2006/06/15 | 268 | 270 | 262 | 270 | 14,000 |
| 2006/06/14 | 269 | 270 | 267 | 269 | 10,000 |
| 2006/06/13 | 265 | 270 | 261 | 270 | 55,000 |
| 2006/06/12 | 272 | 272 | 271 | 271 | 6,000 |
| 2006/06/09 | 270 | 274 | 269 | 274 | 6,000 |
| 2006/06/08 | 274 | 276 | 270 | 276 | 19,000 |
| 2006/06/07 | 273 | 277 | 273 | 277 | 18,000 |
| 2006/06/06 | 277 | 279 | 274 | 278 | 10,000 |
| 2006/06/05 | 278 | 280 | 277 | 280 | 9,000 |
| 2006/06/02 | 274 | 281 | 265 | 280 | 36,000 |
| 2006/06/01 | 278 | 280 | 274 | 274 | 43,000 |
| 2006/05/31 | 276 | 277 | 274 | 277 | 31,000 |
| 2006/05/30 | 280 | 280 | 277 | 280 | 14,000 |
| 2006/05/29 | 279 | 281 | 279 | 279 | 36,000 |
| 2006/05/26 | 276 | 278 | 276 | 278 | 4,000 |
| 2006/05/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/05/24 | 270 | 284 | 270 | 275 | 76,000 |
| 2006/05/23 | 273 | 273 | 270 | 270 | 34,000 |
| 2006/05/22 | 271 | 273 | 271 | 273 | 6,000 |
| 2006/05/19 | 271 | 274 | 271 | 271 | 23,000 |
| 2006/05/18 | 271 | 271 | 266 | 270 | 23,000 |
| 2006/05/17 | 272 | 273 | 271 | 272 | 21,000 |
| 2006/05/16 | 279 | 280 | 271 | 279 | 71,000 |
| 2006/05/15 | 280 | 287 | 274 | 284 | 108,000 |
| 2006/05/12 | 272 | 320 | 270 | 277 | 160,000 |
| 2006/05/11 | 274 | 275 | 270 | 274 | 24,000 |
| 2006/05/10 | 275 | 276 | 270 | 274 | 16,000 |
| 2006/05/09 | 273 | 275 | 273 | 273 | 25,000 |
| 2006/05/08 | 274 | 275 | 273 | 273 | 12,000 |
| 2006/05/02 | 273 | 274 | 273 | 274 | 4,000 |
| 2006/05/01 | 275 | 276 | 274 | 275 | 25,000 |
| 2006/04/28 | 275 | 275 | 271 | 274 | 66,000 |
| 2006/04/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/04/26 | 276 | 277 | 276 | 277 | 2,000 |
| 2006/04/25 | 272 | 272 | 272 | 272 | 3,000 |
| 2006/04/24 | 272 | 272 | 272 | 272 | 2,000 |
| 2006/04/21 | 275 | 275 | 273 | 273 | 4,000 |
| 2006/04/20 | 277 | 278 | 275 | 275 | 19,000 |
| 2006/04/19 | 279 | 279 | 275 | 277 | 15,000 |
| 2006/04/18 | 275 | 276 | 275 | 276 | 5,000 |
| 2006/04/17 | 273 | 273 | 272 | 272 | 8,000 |
| 2006/04/14 | 275 | 275 | 273 | 273 | 3,000 |
| 2006/04/13 | 277 | 277 | 272 | 274 | 49,000 |
| 2006/04/12 | 281 | 282 | 275 | 277 | 9,000 |
| 2006/04/11 | 279 | 281 | 275 | 281 | 23,000 |
| 2006/04/10 | 275 | 277 | 274 | 277 | 8,000 |
| 2006/04/07 | 280 | 280 | 277 | 280 | 10,000 |
| 2006/04/06 | 274 | 275 | 272 | 273 | 43,000 |
| 2006/04/05 | 280 | 280 | 275 | 275 | 14,000 |
| 2006/04/04 | 273 | 279 | 273 | 275 | 10,000 |
| 2006/04/03 | 279 | 279 | 271 | 273 | 12,000 |
| 2006/03/31 | 282 | 282 | 281 | 281 | 2,000 |
| 2006/03/30 | 282 | 283 | 271 | 271 | 6,000 |
| 2006/03/29 | 269 | 270 | 269 | 270 | 2,000 |
| 2006/03/28 | 268 | 270 | 267 | 270 | 8,000 |
| 2006/03/27 | 270 | 274 | 270 | 274 | 45,000 |
| 2006/03/24 | 276 | 278 | 270 | 278 | 38,000 |
| 2006/03/23 | 277 | 278 | 276 | 278 | 14,000 |
| 2006/03/20 | 276 | 276 | 275 | 275 | 7,000 |
| 2006/03/14 | 270 | 270 | 270 | 270 | 6,000 |
| 2006/03/13 | 268 | 270 | 268 | 270 | 7,000 |
| 2006/03/10 | 269 | 270 | 268 | 268 | 12,000 |
| 2006/03/08 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/03/07 | 272 | 272 | 269 | 270 | 7,000 |
| 2006/03/06 | 270 | 271 | 270 | 271 | 2,000 |
| 2006/02/28 | 279 | 279 | 279 | 279 | 4,000 |
| 2006/02/27 | 281 | 282 | 274 | 275 | 21,000 |
| 2006/02/24 | 285 | 285 | 281 | 281 | 2,000 |
| 2006/02/23 | 280 | 285 | 278 | 285 | 8,000 |
| 2006/02/22 | 277 | 278 | 277 | 278 | 2,000 |
| 2006/02/21 | 277 | 281 | 277 | 280 | 8,000 |
| 2006/02/20 | 280 | 280 | 277 | 278 | 28,000 |
| 2006/02/17 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/02/16 | 285 | 286 | 285 | 286 | 2,000 |
| 2006/02/15 | 280 | 286 | 280 | 283 | 11,000 |
| 2006/02/14 | 290 | 290 | 270 | 280 | 32,000 |
| 2006/02/13 | 295 | 295 | 285 | 290 | 35,000 |
| 2006/02/10 | 296 | 297 | 295 | 295 | 12,000 |
| 2006/02/09 | 296 | 300 | 295 | 300 | 4,000 |
| 2006/02/08 | 298 | 300 | 297 | 300 | 3,000 |
| 2006/02/07 | 300 | 300 | 298 | 300 | 6,000 |
| 2006/02/06 | 298 | 301 | 298 | 299 | 16,000 |
| 2006/02/03 | 290 | 299 | 290 | 298 | 31,000 |
| 2006/02/02 | 292 | 295 | 290 | 295 | 13,000 |
| 2006/02/01 | 296 | 296 | 291 | 292 | 8,000 |
| 2006/01/31 | 292 | 295 | 292 | 295 | 14,000 |
| 2006/01/30 | 293 | 295 | 292 | 294 | 14,000 |
| 2006/01/26 | 295 | 296 | 294 | 294 | 9,000 |
| 2006/01/25 | 294 | 294 | 289 | 293 | 6,000 |
| 2006/01/24 | 294 | 295 | 288 | 294 | 8,000 |
| 2006/01/23 | 292 | 294 | 292 | 293 | 24,000 |
| 2006/01/20 | 287 | 292 | 286 | 292 | 18,000 |
| 2006/01/19 | 285 | 291 | 270 | 288 | 45,000 |
| 2006/01/18 | 290 | 291 | 284 | 290 | 74,000 |
| 2006/01/17 | 297 | 298 | 290 | 290 | 17,000 |
| 2006/01/16 | 299 | 301 | 298 | 298 | 24,000 |
| 2006/01/13 | 300 | 302 | 299 | 300 | 38,000 |
| 2006/01/12 | 300 | 302 | 299 | 300 | 28,000 |
| 2006/01/11 | 300 | 301 | 290 | 296 | 70,000 |
| 2006/01/10 | 291 | 300 | 290 | 300 | 75,000 |
| 2006/01/06 | 289 | 291 | 289 | 291 | 74,000 |
| 2006/01/05 | 283 | 290 | 281 | 289 | 64,000 |
| 2006/01/04 | 284 | 284 | 280 | 281 | 4,000 |