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 |
---|---|---|---|---|---|
2007/12/26 | 157 | 158 | 157 | 158 | 3,000 |
2007/12/25 | 150 | 151 | 144 | 151 | 19,000 |
2007/12/21 | 151 | 151 | 151 | 151 | 1,000 |
2007/12/20 | 150 | 151 | 146 | 146 | 19,000 |
2007/12/18 | 154 | 155 | 150 | 150 | 13,000 |
2007/12/17 | 155 | 155 | 155 | 155 | 2,000 |
2007/12/13 | 164 | 165 | 160 | 163 | 6,000 |
2007/12/12 | 154 | 167 | 154 | 165 | 5,000 |
2007/12/11 | 153 | 154 | 153 | 154 | 2,000 |
2007/12/10 | 154 | 155 | 152 | 152 | 5,000 |
2007/12/04 | 156 | 158 | 153 | 153 | 17,000 |
2007/11/30 | 163 | 165 | 152 | 152 | 16,000 |
2007/11/29 | 161 | 161 | 158 | 158 | 10,000 |
2007/11/28 | 157 | 158 | 157 | 157 | 14,000 |
2007/11/27 | 156 | 159 | 156 | 157 | 3,000 |
2007/11/26 | 165 | 166 | 155 | 159 | 28,000 |
2007/11/22 | 155 | 161 | 155 | 160 | 20,000 |
2007/11/21 | 151 | 152 | 151 | 152 | 3,000 |
2007/11/20 | 156 | 156 | 150 | 152 | 28,000 |
2007/11/19 | 157 | 162 | 156 | 161 | 19,000 |
2007/11/16 | 160 | 160 | 153 | 156 | 38,000 |
2007/11/15 | 166 | 168 | 160 | 164 | 47,000 |
2007/11/14 | 158 | 171 | 157 | 163 | 37,000 |
2007/11/13 | 154 | 163 | 154 | 157 | 60,000 |
2007/11/12 | 163 | 164 | 147 | 154 | 108,000 |
2007/11/09 | 172 | 172 | 170 | 170 | 3,000 |
2007/11/08 | 179 | 185 | 172 | 174 | 42,000 |
2007/11/07 | 180 | 182 | 173 | 181 | 57,000 |
2007/11/06 | 186 | 186 | 182 | 184 | 25,000 |
2007/11/05 | 184 | 188 | 180 | 182 | 110,000 |
2007/11/02 | 188 | 188 | 180 | 185 | 151,000 |
2007/11/01 | 185 | 190 | 178 | 189 | 58,000 |
2007/10/31 | 176 | 191 | 175 | 190 | 140,000 |
2007/10/30 | 171 | 178 | 168 | 173 | 81,000 |
2007/10/29 | 166 | 169 | 160 | 168 | 44,000 |
2007/10/26 | 165 | 169 | 165 | 169 | 9,000 |
2007/10/24 | 167 | 169 | 159 | 168 | 25,000 |
2007/10/23 | 157 | 166 | 157 | 159 | 19,000 |
2007/10/22 | 156 | 160 | 150 | 156 | 50,000 |
2007/10/19 | 161 | 162 | 161 | 161 | 3,000 |
2007/10/18 | 166 | 167 | 166 | 167 | 4,000 |
2007/10/17 | 162 | 174 | 156 | 166 | 36,000 |
2007/10/16 | 165 | 166 | 163 | 166 | 33,000 |
2007/10/15 | 174 | 174 | 159 | 168 | 29,000 |
2007/10/12 | 171 | 178 | 163 | 171 | 83,000 |
2007/10/11 | 162 | 165 | 160 | 164 | 43,000 |
2007/10/10 | 156 | 162 | 156 | 162 | 12,000 |
2007/10/09 | 166 | 166 | 150 | 151 | 43,000 |
2007/10/05 | 173 | 174 | 160 | 160 | 27,000 |
2007/10/04 | 165 | 165 | 165 | 165 | 7,000 |
2007/10/03 | 165 | 165 | 165 | 165 | 15,000 |
2007/10/02 | 158 | 160 | 158 | 160 | 10,000 |
2007/10/01 | 161 | 165 | 160 | 160 | 10,000 |
2007/09/28 | 158 | 158 | 158 | 158 | 4,000 |
2007/09/27 | 157 | 157 | 157 | 157 | 3,000 |
2007/09/26 | 157 | 158 | 157 | 157 | 5,000 |
2007/09/21 | 157 | 157 | 156 | 157 | 6,000 |
2007/09/19 | 160 | 160 | 160 | 160 | 20,000 |
2007/09/18 | 155 | 156 | 155 | 156 | 2,000 |
2007/09/14 | 163 | 163 | 150 | 151 | 11,000 |
2007/09/13 | 147 | 150 | 147 | 150 | 4,000 |
2007/09/12 | 147 | 147 | 147 | 147 | 1,000 |
2007/09/07 | 156 | 156 | 156 | 156 | 2,000 |
2007/09/04 | 161 | 161 | 161 | 161 | 2,000 |
2007/09/03 | 162 | 162 | 161 | 161 | 2,000 |
2007/08/31 | 156 | 157 | 156 | 157 | 3,000 |
2007/08/30 | 162 | 162 | 155 | 155 | 7,000 |
2007/08/29 | 156 | 157 | 154 | 155 | 10,000 |
2007/08/28 | 159 | 163 | 158 | 163 | 9,000 |
2007/08/27 | 158 | 159 | 158 | 159 | 5,000 |
2007/08/22 | 154 | 154 | 150 | 152 | 15,000 |
2007/08/21 | 153 | 153 | 153 | 153 | 1,000 |
2007/08/20 | 148 | 152 | 148 | 150 | 11,000 |
2007/08/17 | 153 | 153 | 136 | 146 | 22,000 |
2007/08/16 | 153 | 153 | 153 | 153 | 1,000 |
2007/08/15 | 158 | 158 | 153 | 153 | 12,000 |
2007/08/14 | 153 | 157 | 153 | 156 | 13,000 |
2007/08/13 | 154 | 156 | 151 | 152 | 12,000 |
2007/08/10 | 161 | 161 | 159 | 159 | 17,000 |
2007/08/09 | 164 | 164 | 161 | 161 | 12,000 |
2007/08/08 | 164 | 164 | 161 | 164 | 19,000 |
2007/08/07 | 166 | 166 | 165 | 165 | 4,000 |
2007/08/06 | 168 | 168 | 165 | 167 | 17,000 |
2007/08/03 | 168 | 168 | 168 | 168 | 2,000 |
2007/08/01 | 168 | 168 | 167 | 168 | 4,000 |
2007/07/31 | 170 | 170 | 170 | 170 | 4,000 |
2007/07/30 | 168 | 169 | 168 | 169 | 5,000 |
2007/07/27 | 173 | 173 | 165 | 169 | 7,000 |
2007/07/26 | 173 | 174 | 173 | 174 | 5,000 |
2007/07/25 | 174 | 174 | 172 | 173 | 9,000 |
2007/07/24 | 171 | 171 | 171 | 171 | 2,000 |
2007/07/23 | 171 | 171 | 171 | 171 | 13,000 |
2007/07/20 | 171 | 171 | 171 | 171 | 2,000 |
2007/07/19 | 173 | 173 | 173 | 173 | 2,000 |
2007/07/18 | 172 | 173 | 170 | 173 | 21,000 |
2007/07/17 | 172 | 173 | 168 | 173 | 45,000 |
2007/07/13 | 175 | 176 | 173 | 173 | 12,000 |
2007/07/12 | 176 | 176 | 170 | 172 | 15,000 |
2007/07/11 | 173 | 175 | 173 | 175 | 14,000 |
2007/07/10 | 173 | 175 | 172 | 173 | 14,000 |
2007/07/09 | 171 | 172 | 169 | 172 | 19,000 |
2007/07/06 | 168 | 172 | 168 | 171 | 31,000 |
2007/07/05 | 169 | 170 | 168 | 170 | 39,000 |
2007/07/04 | 170 | 171 | 168 | 169 | 24,000 |
2007/07/03 | 175 | 176 | 171 | 173 | 43,000 |
2007/07/02 | 178 | 179 | 178 | 178 | 8,000 |
2007/06/29 | 179 | 180 | 171 | 180 | 116,000 |
2007/06/28 | 181 | 182 | 181 | 182 | 5,000 |
2007/06/27 | 182 | 183 | 182 | 183 | 22,000 |
2007/06/26 | 198 | 199 | 180 | 182 | 87,000 |
2007/06/25 | 206 | 208 | 203 | 204 | 100,000 |
2007/06/22 | 206 | 208 | 205 | 206 | 68,000 |
2007/06/21 | 207 | 208 | 206 | 206 | 44,000 |
2007/06/20 | 209 | 209 | 207 | 207 | 6,000 |
2007/06/19 | 208 | 211 | 206 | 210 | 58,000 |
2007/06/18 | 208 | 210 | 205 | 205 | 116,000 |
2007/06/15 | 208 | 209 | 203 | 205 | 46,000 |
2007/06/14 | 205 | 209 | 204 | 209 | 17,000 |
2007/06/13 | 205 | 205 | 204 | 204 | 13,000 |
2007/06/12 | 210 | 210 | 205 | 207 | 38,000 |
2007/06/11 | 204 | 214 | 204 | 211 | 20,000 |
2007/06/08 | 201 | 204 | 201 | 203 | 30,000 |
2007/06/07 | 201 | 203 | 201 | 202 | 18,000 |
2007/06/06 | 200 | 201 | 199 | 200 | 13,000 |
2007/06/05 | 200 | 200 | 199 | 199 | 9,000 |
2007/06/04 | 196 | 200 | 196 | 196 | 20,000 |
2007/06/01 | 197 | 198 | 195 | 196 | 11,000 |
2007/05/31 | 193 | 199 | 193 | 198 | 49,000 |
2007/05/30 | 188 | 196 | 188 | 194 | 18,000 |
2007/05/29 | 179 | 192 | 179 | 191 | 39,000 |
2007/05/28 | 178 | 181 | 177 | 179 | 42,000 |
2007/05/25 | 174 | 174 | 174 | 174 | 2,000 |
2007/05/24 | 175 | 175 | 175 | 175 | 9,000 |
2007/05/23 | 175 | 176 | 175 | 175 | 6,000 |
2007/05/21 | 175 | 175 | 175 | 175 | 8,000 |
2007/05/18 | 176 | 176 | 175 | 175 | 8,000 |
2007/05/17 | 175 | 176 | 174 | 175 | 20,000 |
2007/05/16 | 175 | 176 | 175 | 176 | 2,000 |
2007/05/15 | 176 | 176 | 176 | 176 | 2,000 |
2007/05/14 | 180 | 180 | 180 | 180 | 3,000 |
2007/05/11 | 182 | 182 | 178 | 178 | 31,000 |
2007/05/10 | 180 | 180 | 180 | 180 | 1,000 |
2007/05/09 | 181 | 181 | 181 | 181 | 1,000 |
2007/05/08 | 180 | 180 | 180 | 180 | 1,000 |
2007/05/07 | 174 | 190 | 174 | 182 | 10,000 |
2007/05/02 | 171 | 172 | 170 | 172 | 50,000 |
2007/05/01 | 170 | 171 | 170 | 171 | 3,000 |
2007/04/27 | 170 | 171 | 170 | 171 | 14,000 |
2007/04/26 | 175 | 176 | 170 | 171 | 42,000 |
2007/04/25 | 182 | 190 | 176 | 177 | 35,000 |
2007/04/24 | 182 | 186 | 182 | 186 | 15,000 |
2007/04/23 | 192 | 195 | 183 | 195 | 11,000 |
2007/04/20 | 196 | 196 | 192 | 192 | 32,000 |
2007/04/19 | 196 | 196 | 195 | 196 | 10,000 |
2007/04/18 | 196 | 197 | 196 | 196 | 7,000 |
2007/04/17 | 196 | 197 | 196 | 197 | 12,000 |
2007/04/16 | 201 | 201 | 197 | 197 | 40,000 |
2007/04/12 | 200 | 201 | 200 | 201 | 4,000 |
2007/04/09 | 204 | 204 | 204 | 204 | 2,000 |
2007/04/06 | 203 | 205 | 203 | 204 | 20,000 |
2007/04/05 | 203 | 203 | 202 | 203 | 7,000 |
2007/04/04 | 203 | 203 | 203 | 203 | 2,000 |
2007/04/03 | 202 | 207 | 202 | 203 | 19,000 |
2007/04/02 | 202 | 203 | 202 | 203 | 8,000 |
2007/03/30 | 208 | 209 | 201 | 201 | 8,000 |
2007/03/29 | 202 | 203 | 202 | 203 | 2,000 |
2007/03/28 | 201 | 202 | 201 | 202 | 2,000 |
2007/03/27 | 208 | 208 | 205 | 205 | 5,000 |
2007/03/26 | 213 | 214 | 213 | 213 | 10,000 |
2007/03/23 | 208 | 208 | 205 | 205 | 5,000 |
2007/03/20 | 205 | 205 | 204 | 204 | 5,000 |
2007/03/19 | 205 | 205 | 204 | 204 | 18,000 |
2007/03/15 | 205 | 206 | 204 | 204 | 13,000 |
2007/03/14 | 206 | 207 | 205 | 205 | 8,000 |
2007/03/13 | 209 | 209 | 209 | 209 | 1,000 |
2007/03/12 | 208 | 209 | 208 | 209 | 11,000 |
2007/03/09 | 211 | 211 | 208 | 208 | 8,000 |
2007/03/08 | 210 | 211 | 210 | 210 | 7,000 |
2007/03/07 | 212 | 213 | 212 | 212 | 4,000 |
2007/03/06 | 212 | 213 | 211 | 213 | 3,000 |
2007/03/05 | 210 | 212 | 210 | 212 | 5,000 |
2007/03/02 | 211 | 211 | 210 | 210 | 2,000 |
2007/03/01 | 210 | 210 | 210 | 210 | 4,000 |
2007/02/28 | 210 | 211 | 206 | 210 | 33,000 |
2007/02/27 | 210 | 212 | 210 | 212 | 20,000 |
2007/02/26 | 207 | 208 | 207 | 208 | 16,000 |
2007/02/23 | 207 | 208 | 207 | 208 | 9,000 |
2007/02/22 | 208 | 208 | 206 | 206 | 4,000 |
2007/02/21 | 206 | 208 | 206 | 206 | 13,000 |
2007/02/20 | 205 | 206 | 203 | 205 | 35,000 |
2007/02/19 | 219 | 220 | 199 | 206 | 129,000 |
2007/02/16 | 225 | 226 | 225 | 226 | 3,000 |
2007/02/15 | 226 | 226 | 226 | 226 | 1,000 |
2007/02/14 | 226 | 226 | 225 | 225 | 43,000 |
2007/02/13 | 230 | 230 | 223 | 226 | 35,000 |
2007/02/08 | 227 | 229 | 227 | 229 | 46,000 |
2007/02/07 | 227 | 229 | 227 | 229 | 5,000 |
2007/02/06 | 229 | 229 | 229 | 229 | 9,000 |
2007/02/05 | 229 | 230 | 229 | 230 | 2,000 |
2007/02/02 | 230 | 230 | 230 | 230 | 2,000 |
2007/02/01 | 227 | 230 | 227 | 230 | 14,000 |
2007/01/31 | 230 | 230 | 230 | 230 | 2,000 |
2007/01/30 | 229 | 231 | 228 | 229 | 30,000 |
2007/01/29 | 228 | 229 | 228 | 229 | 3,000 |
2007/01/26 | 233 | 234 | 229 | 229 | 12,000 |
2007/01/25 | 232 | 232 | 229 | 230 | 23,000 |
2007/01/24 | 234 | 235 | 230 | 233 | 32,000 |
2007/01/23 | 231 | 234 | 230 | 232 | 12,000 |
2007/01/22 | 224 | 228 | 224 | 227 | 7,000 |
2007/01/19 | 220 | 222 | 220 | 221 | 11,000 |
2007/01/18 | 220 | 220 | 220 | 220 | 19,000 |
2007/01/17 | 219 | 219 | 219 | 219 | 4,000 |
2007/01/16 | 217 | 219 | 217 | 218 | 12,000 |
2007/01/15 | 218 | 218 | 216 | 218 | 17,000 |
2007/01/11 | 217 | 218 | 217 | 218 | 11,000 |
2007/01/10 | 216 | 216 | 215 | 215 | 6,000 |
2007/01/09 | 215 | 216 | 215 | 216 | 3,000 |
2007/01/05 | 215 | 216 | 214 | 214 | 9,000 |
2007/01/04 | 219 | 219 | 218 | 219 | 4,000 |