日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 102 102 99 99 4,000
2011/12/27 100 100 100 100 1,000
2011/12/26 102 102 100 100 3,000
2011/12/22 102 102 102 102 1,000
2011/12/21 101 101 101 101 1,000
2011/12/20 99 100 99 100 9,000
2011/12/16 99 99 99 99 1,000
2011/12/15 98 98 98 98 6,000
2011/12/14 98 99 98 99 11,000
2011/12/13 101 102 101 102 2,000
2011/12/12 100 101 100 101 5,000
2011/12/09 100 100 100 100 5,000
2011/12/07 100 100 100 100 1,000
2011/12/01 105 105 105 105 2,000
2011/11/30 105 105 105 105 1,000
2011/11/29 0 0 0 101 0
2011/11/28 101 101 101 101 1,000
2011/11/25 0 0 0 97 0
2011/11/24 0 0 0 97 0
2011/11/22 0 0 0 97 0
2011/11/21 0 0 0 97 0
2011/11/18 0 0 0 97 0
2011/11/17 97 97 97 97 2,000
2011/11/16 0 0 0 100 0
2011/11/15 0 0 0 100 0
2011/11/14 0 0 0 100 0
2011/11/11 0 0 0 100 0
2011/11/10 0 0 0 100 0
2011/11/09 0 0 0 100 0
2011/11/08 0 0 0 100 0
2011/11/07 0 0 0 100 0
2011/11/04 0 0 0 100 0
2011/11/02 0 0 0 100 0
2011/11/01 97 100 97 100 4,000
2011/10/31 98 98 98 98 2,000
2011/10/28 96 96 96 96 1,000
2011/10/27 94 96 94 96 7,000
2011/10/26 99 99 99 99 2,000
2011/10/25 98 98 98 98 7,000
2011/10/24 0 0 0 98 0
2011/10/21 98 98 98 98 1,000
2011/10/20 0 0 0 102 0
2011/10/19 102 102 102 102 1,000
2011/10/18 102 102 102 102 1,000
2011/10/17 0 0 0 98 0
2011/10/14 0 0 0 98 0
2011/10/13 0 0 0 98 0
2011/10/12 0 0 0 98 0
2011/10/11 95 98 95 98 5,000
2011/10/07 95 95 95 95 1,000
2011/10/06 0 0 0 102 0
2011/10/05 0 0 0 102 0
2011/10/04 0 0 0 102 0
2011/10/03 102 102 102 102 8,000
2011/09/30 98 98 98 98 5,000
2011/09/29 0 0 0 94 0
2011/09/28 0 0 0 94 0
2011/09/27 94 94 94 94 1,000
2011/09/26 97 97 95 95 10,000
2011/09/22 97 97 97 97 2,000
2011/09/21 97 97 97 97 6,000
2011/09/20 0 0 0 96 0
2011/09/16 96 96 96 96 2,000
2011/09/15 96 96 96 96 1,000
2011/09/14 0 0 0 96 0
2011/09/13 96 96 96 96 1,000
2011/09/12 96 96 95 96 11,000
2011/09/09 98 98 98 98 1,000
2011/09/08 98 98 98 98 1,000
2011/09/07 98 102 98 98 8,000
2011/09/06 0 0 0 97 0
2011/09/05 97 97 97 97 1,000
2011/09/02 0 0 0 97 0
2011/09/01 0 0 0 97 0
2011/08/31 96 97 96 97 2,000
2011/08/30 95 95 95 95 1,000
2011/08/29 0 0 0 95 0
2011/08/26 95 96 92 95 13,000
2011/08/25 99 100 99 100 2,000
2011/08/24 0 0 0 100 0
2011/08/23 0 0 0 100 0
2011/08/22 0 0 0 100 0
2011/08/19 100 100 100 100 10,000
2011/08/18 0 0 0 102 0
2011/08/17 0 0 0 102 0
2011/08/16 0 0 0 102 0
2011/08/15 0 0 0 102 0
2011/08/12 102 102 102 102 2,000
2011/08/11 0 0 0 97 0
2011/08/10 0 0 0 97 0
2011/08/09 97 97 97 97 3,000
2011/08/08 0 0 0 100 0
2011/08/05 0 0 0 100 0
2011/08/04 100 100 100 100 5,000
2011/08/03 0 0 0 100 0
2011/08/02 100 100 100 100 3,000
2011/08/01 103 103 103 103 1,000
2011/07/29 0 0 0 99 0
2011/07/28 97 99 97 99 4,000
2011/07/27 100 100 100 100 1,000
2011/07/26 100 100 100 100 3,000
2011/07/25 102 106 102 103 6,000
2011/07/22 100 105 100 105 14,000
2011/07/21 102 102 100 101 3,000
2011/07/20 100 100 100 100 1,000
2011/07/19 99 99 99 99 1,000
2011/07/15 0 0 0 102 0
2011/07/14 0 0 0 102 0
2011/07/13 100 102 100 102 2,000
2011/07/12 101 101 101 101 1,000
2011/07/11 0 0 0 101 0
2011/07/08 0 0 0 101 0
2011/07/07 0 0 0 101 0
2011/07/06 101 101 101 101 1,000
2011/07/05 0 0 0 102 0
2011/07/04 102 102 102 102 4,000
2011/07/01 0 0 0 101 0
2011/06/30 103 103 101 101 4,000
2011/06/29 102 103 102 103 2,000
2011/06/28 102 103 98 101 23,000
2011/06/27 105 106 104 105 19,000
2011/06/24 104 105 104 104 6,000
2011/06/23 105 105 105 105 1,000
2011/06/22 107 108 105 105 7,000
2011/06/21 107 107 107 107 2,000
2011/06/20 104 106 104 106 2,000
2011/06/17 106 106 106 106 4,000
2011/06/16 105 105 105 105 2,000
2011/06/15 0 0 0 106 0
2011/06/14 106 106 106 106 10,000
2011/06/13 112 112 104 106 24,000
2011/06/10 104 104 104 104 7,000
2011/06/09 103 103 101 101 9,000
2011/06/08 103 103 103 103 4,000
2011/06/07 0 0 0 101 0
2011/06/06 0 0 0 101 0
2011/06/03 101 101 101 101 2,000
2011/06/02 0 0 0 103 0
2011/06/01 105 105 103 103 6,000
2011/05/31 105 110 105 109 7,000
2011/05/30 105 105 101 101 3,000
2011/05/27 0 0 0 100 0
2011/05/26 98 100 98 100 6,000
2011/05/25 100 100 100 100 6,000
2011/05/24 0 0 0 100 0
2011/05/23 100 100 100 100 4,000
2011/05/20 0 0 0 101 0
2011/05/19 101 101 101 101 1,000
2011/05/18 103 103 103 103 2,000
2011/05/17 0 0 0 104 0
2011/05/16 0 0 0 104 0
2011/05/13 109 109 104 104 4,000
2011/05/12 105 105 105 105 1,000
2011/05/11 0 0 0 105 0
2011/05/10 105 105 105 105 4,000
2011/05/09 0 0 0 108 0
2011/05/06 0 0 0 108 0
2011/05/02 108 108 108 108 1,000
2011/04/28 106 107 106 107 2,000
2011/04/27 104 107 104 107 14,000
2011/04/26 104 106 104 106 5,000
2011/04/25 102 105 101 105 8,000
2011/04/22 107 107 107 107 1,000
2011/04/21 0 0 0 107 0
2011/04/20 0 0 0 107 0
2011/04/19 0 0 0 107 0
2011/04/18 103 110 103 107 9,000
2011/04/15 103 105 103 103 47,000
2011/04/14 100 114 100 105 76,000
2011/04/13 96 97 96 97 3,000
2011/04/12 0 0 0 97 0
2011/04/11 100 100 97 97 7,000
2011/04/08 0 0 0 98 0
2011/04/07 0 0 0 98 0
2011/04/06 98 98 98 98 1,000
2011/04/05 99 99 96 96 7,000
2011/04/04 100 100 100 100 1,000
2011/04/01 0 0 0 100 0
2011/03/31 99 100 99 100 4,000
2011/03/30 100 100 98 100 3,000
2011/03/29 96 96 96 96 2,000
2011/03/28 101 101 100 100 6,000
2011/03/25 101 102 101 102 8,000
2011/03/24 98 104 96 103 54,000
2011/03/23 99 100 96 96 5,000
2011/03/22 91 97 91 97 7,000
2011/03/18 83 89 83 89 3,000
2011/03/17 84 84 83 83 5,000
2011/03/16 83 90 83 90 16,000
2011/03/15 91 91 78 87 19,000
2011/03/14 88 96 76 96 27,000
2011/03/11 99 99 97 97 7,000
2011/03/10 99 99 99 99 3,000
2011/03/09 0 0 0 101 0
2011/03/08 100 101 100 101 2,000
2011/03/07 100 100 99 99 4,000
2011/03/04 99 101 95 101 23,000
2011/03/03 0 0 0 104 0
2011/03/02 0 0 0 104 0
2011/03/01 104 104 101 104 6,000
2011/02/28 105 105 97 100 24,000
2011/02/25 98 105 98 105 22,000
2011/02/24 98 99 98 98 6,000
2011/02/23 98 99 98 99 3,000
2011/02/22 101 101 101 101 1,000
2011/02/21 101 101 101 101 4,000
2011/02/18 0 0 0 99 0
2011/02/17 0 0 0 99 0
2011/02/16 0 0 0 99 0
2011/02/15 0 0 0 99 0
2011/02/14 100 100 99 99 5,000
2011/02/10 0 0 0 99 0
2011/02/09 101 101 99 99 2,000
2011/02/08 99 99 99 99 1,000
2011/02/07 0 0 0 98 0
2011/02/04 100 100 98 98 8,000
2011/02/03 100 100 100 100 2,000
2011/02/02 100 100 100 100 2,000
2011/02/01 100 100 100 100 2,000
2011/01/31 97 103 97 100 21,000
2011/01/28 0 0 0 98 0
2011/01/27 99 99 98 98 10,000
2011/01/26 98 98 98 98 2,000
2011/01/25 96 99 96 98 6,000
2011/01/24 0 0 0 98 0
2011/01/21 100 100 98 98 17,000
2011/01/20 99 99 99 99 6,000
2011/01/19 99 99 99 99 2,000
2011/01/18 99 99 99 99 1,000
2011/01/17 100 100 99 99 5,000
2011/01/14 102 102 102 102 1,000
2011/01/13 100 101 100 100 13,000
2011/01/12 101 101 100 100 13,000
2011/01/11 101 101 100 100 3,000
2011/01/07 100 101 100 100 13,000
2011/01/06 99 99 99 99 5,000
2011/01/05 98 98 97 98 8,000
2011/01/04 97 98 97 98 3,000

このページの先頭へ