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 |
---|---|---|---|---|---|
2008/12/30 | 83 | 83 | 83 | 83 | 2,000 |
2008/12/26 | 84 | 84 | 82 | 82 | 2,000 |
2008/12/25 | 77 | 80 | 77 | 80 | 2,000 |
2008/12/24 | 81 | 81 | 81 | 81 | 3,000 |
2008/12/17 | 80 | 80 | 79 | 79 | 2,000 |
2008/12/15 | 79 | 79 | 79 | 79 | 1,000 |
2008/12/12 | 75 | 75 | 75 | 75 | 30,000 |
2008/12/10 | 75 | 76 | 75 | 75 | 7,000 |
2008/12/09 | 82 | 82 | 67 | 71 | 36,000 |
2008/12/04 | 82 | 82 | 82 | 82 | 2,000 |
2008/12/03 | 90 | 90 | 87 | 87 | 14,000 |
2008/12/01 | 91 | 91 | 91 | 91 | 2,000 |
2008/11/27 | 88 | 88 | 87 | 87 | 6,000 |
2008/11/26 | 93 | 93 | 93 | 93 | 3,000 |
2008/11/25 | 89 | 89 | 89 | 89 | 1,000 |
2008/11/21 | 85 | 85 | 85 | 85 | 2,000 |
2008/11/19 | 87 | 87 | 87 | 87 | 1,000 |
2008/11/17 | 81 | 86 | 81 | 86 | 2,000 |
2008/11/10 | 88 | 92 | 88 | 92 | 5,000 |
2008/11/05 | 96 | 99 | 96 | 99 | 3,000 |
2008/11/04 | 95 | 95 | 95 | 95 | 6,000 |
2008/10/31 | 91 | 91 | 91 | 91 | 5,000 |
2008/10/30 | 87 | 87 | 87 | 87 | 2,000 |
2008/10/29 | 77 | 83 | 77 | 83 | 6,000 |
2008/10/28 | 80 | 80 | 76 | 76 | 2,000 |
2008/10/27 | 78 | 78 | 76 | 76 | 5,000 |
2008/10/24 | 81 | 81 | 76 | 76 | 7,000 |
2008/10/23 | 82 | 92 | 82 | 82 | 12,000 |
2008/10/22 | 82 | 82 | 82 | 82 | 1,000 |
2008/10/21 | 83 | 83 | 82 | 82 | 10,000 |
2008/10/20 | 87 | 87 | 83 | 83 | 5,000 |
2008/10/17 | 78 | 82 | 78 | 82 | 2,000 |
2008/10/16 | 76 | 81 | 76 | 80 | 8,000 |
2008/10/14 | 78 | 86 | 74 | 86 | 32,000 |
2008/10/10 | 78 | 89 | 75 | 83 | 26,000 |
2008/10/08 | 77 | 98 | 77 | 95 | 13,000 |
2008/10/07 | 89 | 95 | 89 | 95 | 9,000 |
2008/10/06 | 98 | 98 | 98 | 98 | 1,000 |
2008/10/02 | 95 | 95 | 95 | 95 | 2,000 |
2008/09/30 | 95 | 95 | 95 | 95 | 7,000 |
2008/09/29 | 95 | 95 | 95 | 95 | 1,000 |
2008/09/26 | 96 | 96 | 93 | 93 | 7,000 |
2008/09/25 | 93 | 93 | 92 | 92 | 4,000 |
2008/09/24 | 92 | 92 | 92 | 92 | 1,000 |
2008/09/22 | 91 | 91 | 91 | 91 | 1,000 |
2008/09/18 | 91 | 100 | 90 | 100 | 7,000 |
2008/09/17 | 90 | 90 | 90 | 90 | 12,000 |
2008/09/16 | 90 | 90 | 89 | 90 | 5,000 |
2008/09/04 | 88 | 89 | 88 | 89 | 3,000 |
2008/09/01 | 98 | 100 | 98 | 100 | 2,000 |
2008/08/29 | 100 | 100 | 93 | 94 | 3,000 |
2008/08/26 | 93 | 96 | 93 | 96 | 12,000 |
2008/08/25 | 89 | 89 | 84 | 89 | 17,000 |
2008/08/22 | 89 | 90 | 89 | 90 | 7,000 |
2008/08/20 | 90 | 90 | 90 | 90 | 2,000 |
2008/08/18 | 96 | 96 | 96 | 96 | 2,000 |
2008/08/14 | 94 | 94 | 94 | 94 | 2,000 |
2008/08/13 | 95 | 95 | 95 | 95 | 1,000 |
2008/08/05 | 102 | 102 | 95 | 95 | 8,000 |
2008/08/01 | 103 | 103 | 103 | 103 | 2,000 |
2008/07/31 | 104 | 109 | 104 | 109 | 2,000 |
2008/07/30 | 110 | 110 | 110 | 110 | 2,000 |
2008/07/29 | 103 | 105 | 103 | 105 | 2,000 |
2008/07/28 | 113 | 113 | 104 | 104 | 4,000 |
2008/07/25 | 103 | 108 | 103 | 108 | 4,000 |
2008/07/24 | 103 | 103 | 103 | 103 | 3,000 |
2008/07/23 | 103 | 103 | 103 | 103 | 2,000 |
2008/07/22 | 107 | 107 | 107 | 107 | 1,000 |
2008/07/18 | 107 | 107 | 107 | 107 | 2,000 |
2008/07/16 | 111 | 111 | 108 | 108 | 8,000 |
2008/07/15 | 109 | 114 | 109 | 114 | 2,000 |
2008/07/02 | 120 | 120 | 120 | 120 | 2,000 |
2008/07/01 | 110 | 110 | 110 | 110 | 1,000 |
2008/06/27 | 116 | 116 | 111 | 111 | 3,000 |
2008/06/26 | 120 | 120 | 116 | 116 | 6,000 |
2008/06/19 | 121 | 135 | 121 | 122 | 8,000 |
2008/06/18 | 120 | 120 | 120 | 120 | 2,000 |
2008/06/16 | 121 | 121 | 121 | 121 | 1,000 |
2008/06/12 | 123 | 123 | 123 | 123 | 2,000 |
2008/06/09 | 124 | 124 | 123 | 123 | 2,000 |
2008/06/06 | 124 | 125 | 124 | 124 | 3,000 |
2008/06/03 | 128 | 128 | 128 | 128 | 1,000 |
2008/06/02 | 128 | 128 | 128 | 128 | 1,000 |
2008/05/30 | 133 | 133 | 120 | 121 | 8,000 |
2008/05/29 | 130 | 130 | 129 | 130 | 6,000 |
2008/05/28 | 137 | 137 | 130 | 130 | 6,000 |
2008/05/27 | 128 | 134 | 128 | 134 | 5,000 |
2008/05/26 | 126 | 128 | 126 | 128 | 2,000 |
2008/05/22 | 120 | 120 | 120 | 120 | 1,000 |
2008/05/21 | 120 | 120 | 120 | 120 | 1,000 |
2008/05/20 | 125 | 125 | 125 | 125 | 2,000 |
2008/05/19 | 124 | 125 | 124 | 125 | 6,000 |
2008/05/15 | 121 | 121 | 121 | 121 | 1,000 |
2008/05/14 | 115 | 115 | 113 | 113 | 5,000 |
2008/05/08 | 119 | 119 | 119 | 119 | 1,000 |
2008/05/01 | 118 | 124 | 118 | 124 | 2,000 |
2008/04/30 | 121 | 121 | 117 | 121 | 9,000 |
2008/04/28 | 122 | 122 | 121 | 121 | 6,000 |
2008/04/25 | 125 | 126 | 121 | 121 | 9,000 |
2008/04/23 | 119 | 119 | 119 | 119 | 1,000 |
2008/04/22 | 118 | 118 | 118 | 118 | 1,000 |
2008/04/18 | 126 | 126 | 126 | 126 | 1,000 |
2008/04/17 | 117 | 117 | 115 | 116 | 10,000 |
2008/04/16 | 116 | 116 | 116 | 116 | 1,000 |
2008/04/15 | 125 | 125 | 125 | 125 | 1,000 |
2008/04/14 | 115 | 115 | 115 | 115 | 1,000 |
2008/04/04 | 120 | 125 | 120 | 125 | 3,000 |
2008/04/03 | 125 | 125 | 125 | 125 | 2,000 |
2008/04/02 | 126 | 130 | 126 | 130 | 4,000 |
2008/04/01 | 126 | 126 | 126 | 126 | 1,000 |
2008/03/31 | 115 | 115 | 115 | 115 | 2,000 |
2008/03/28 | 120 | 120 | 120 | 120 | 3,000 |
2008/03/26 | 121 | 123 | 121 | 123 | 5,000 |
2008/03/25 | 120 | 120 | 120 | 120 | 1,000 |
2008/03/21 | 122 | 129 | 120 | 120 | 36,000 |
2008/03/18 | 133 | 133 | 133 | 133 | 1,000 |
2008/03/12 | 132 | 133 | 127 | 133 | 3,000 |
2008/03/11 | 127 | 129 | 126 | 127 | 6,000 |
2008/03/04 | 140 | 140 | 139 | 139 | 2,000 |
2008/03/03 | 137 | 137 | 137 | 137 | 1,000 |
2008/02/29 | 136 | 137 | 136 | 137 | 2,000 |
2008/02/28 | 131 | 132 | 131 | 131 | 14,000 |
2008/02/26 | 137 | 138 | 132 | 138 | 35,000 |
2008/02/25 | 140 | 141 | 130 | 132 | 35,000 |
2008/02/20 | 150 | 150 | 150 | 150 | 5,000 |
2008/02/18 | 150 | 152 | 150 | 152 | 6,000 |
2008/02/15 | 150 | 151 | 150 | 150 | 6,000 |
2008/02/14 | 150 | 150 | 150 | 150 | 4,000 |
2008/02/04 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/01 | 155 | 155 | 155 | 155 | 2,000 |
2008/01/30 | 160 | 161 | 160 | 160 | 3,000 |
2008/01/29 | 158 | 161 | 158 | 160 | 6,000 |
2008/01/28 | 152 | 153 | 151 | 151 | 3,000 |
2008/01/25 | 144 | 145 | 144 | 145 | 18,000 |
2008/01/24 | 149 | 149 | 149 | 149 | 1,000 |
2008/01/23 | 150 | 150 | 149 | 149 | 2,000 |
2008/01/21 | 149 | 149 | 149 | 149 | 2,000 |
2008/01/18 | 141 | 150 | 139 | 150 | 20,000 |
2008/01/17 | 145 | 145 | 144 | 144 | 13,000 |
2008/01/16 | 150 | 151 | 145 | 145 | 15,000 |
2008/01/15 | 151 | 152 | 150 | 150 | 6,000 |
2008/01/11 | 150 | 150 | 150 | 150 | 3,000 |
2008/01/10 | 162 | 162 | 150 | 150 | 3,000 |
2008/01/07 | 162 | 162 | 160 | 160 | 6,000 |
2008/01/04 | 164 | 165 | 162 | 162 | 3,000 |