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 |
---|---|---|---|---|---|
2015/12/30 | 148 | 148 | 147 | 148 | 7,000 |
2015/12/29 | 144 | 148 | 144 | 148 | 3,000 |
2015/12/28 | 146 | 147 | 145 | 145 | 7,000 |
2015/12/25 | 146 | 147 | 142 | 143 | 33,000 |
2015/12/24 | 148 | 148 | 145 | 145 | 23,000 |
2015/12/22 | 148 | 148 | 147 | 147 | 23,000 |
2015/12/21 | 150 | 150 | 147 | 148 | 13,000 |
2015/12/18 | 152 | 152 | 151 | 151 | 11,000 |
2015/12/17 | 154 | 155 | 152 | 152 | 12,000 |
2015/12/16 | 152 | 153 | 152 | 153 | 2,000 |
2015/12/15 | 152 | 152 | 152 | 152 | 12,000 |
2015/12/14 | 152 | 153 | 152 | 153 | 4,000 |
2015/12/11 | 153 | 153 | 152 | 152 | 2,000 |
2015/12/10 | 153 | 153 | 152 | 152 | 2,000 |
2015/12/09 | 154 | 154 | 151 | 154 | 23,000 |
2015/12/08 | 156 | 156 | 155 | 155 | 5,000 |
2015/12/07 | 155 | 158 | 155 | 158 | 2,000 |
2015/12/04 | 156 | 156 | 155 | 155 | 6,000 |
2015/12/03 | 157 | 157 | 157 | 157 | 1,000 |
2015/12/02 | 158 | 158 | 158 | 158 | 1,000 |
2015/12/01 | 159 | 159 | 159 | 159 | 1,000 |
2015/11/30 | 160 | 161 | 159 | 160 | 45,000 |
2015/11/27 | 156 | 159 | 156 | 159 | 2,000 |
2015/11/26 | 156 | 156 | 155 | 155 | 6,000 |
2015/11/25 | 155 | 156 | 155 | 156 | 13,000 |
2015/11/24 | 156 | 156 | 155 | 155 | 9,000 |
2015/11/20 | 156 | 156 | 156 | 156 | 3,000 |
2015/11/19 | 156 | 156 | 154 | 156 | 14,000 |
2015/11/17 | 157 | 157 | 157 | 157 | 1,000 |
2015/11/16 | 155 | 158 | 155 | 158 | 2,000 |
2015/11/13 | 156 | 156 | 156 | 156 | 3,000 |
2015/11/12 | 158 | 159 | 155 | 157 | 9,000 |
2015/11/11 | 156 | 157 | 156 | 157 | 3,000 |
2015/11/10 | 157 | 157 | 156 | 156 | 6,000 |
2015/11/09 | 155 | 157 | 155 | 156 | 6,000 |
2015/11/06 | 156 | 156 | 156 | 156 | 1,000 |
2015/11/05 | 157 | 157 | 156 | 156 | 5,000 |
2015/11/04 | 157 | 157 | 157 | 157 | 4,000 |
2015/11/02 | 158 | 158 | 156 | 156 | 8,000 |
2015/10/30 | 155 | 155 | 155 | 155 | 2,000 |
2015/10/29 | 155 | 155 | 155 | 155 | 4,000 |
2015/10/28 | 152 | 154 | 152 | 154 | 3,000 |
2015/10/27 | 152 | 153 | 152 | 153 | 3,000 |
2015/10/26 | 153 | 153 | 151 | 151 | 7,000 |
2015/10/23 | 152 | 152 | 149 | 152 | 12,000 |
2015/10/22 | 152 | 152 | 151 | 151 | 7,000 |
2015/10/21 | 155 | 155 | 151 | 152 | 11,000 |
2015/10/20 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/19 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/16 | 158 | 158 | 153 | 153 | 10,000 |
2015/10/15 | 154 | 154 | 154 | 154 | 1,000 |
2015/10/14 | 154 | 154 | 153 | 153 | 10,000 |
2015/10/13 | 155 | 155 | 155 | 155 | 3,000 |
2015/10/09 | 154 | 155 | 154 | 155 | 2,000 |
2015/10/08 | 152 | 155 | 152 | 153 | 5,000 |
2015/10/07 | 153 | 153 | 153 | 153 | 3,000 |
2015/10/06 | 154 | 154 | 153 | 153 | 6,000 |
2015/10/05 | 154 | 154 | 153 | 154 | 4,000 |
2015/10/02 | 155 | 155 | 155 | 155 | 1,000 |
2015/10/01 | 154 | 155 | 154 | 155 | 3,000 |
2015/09/30 | 160 | 160 | 159 | 159 | 3,000 |
2015/09/29 | 160 | 160 | 154 | 158 | 39,000 |
2015/09/28 | 155 | 155 | 155 | 155 | 4,000 |
2015/09/25 | 154 | 154 | 154 | 154 | 1,000 |
2015/09/24 | 154 | 154 | 154 | 154 | 2,000 |
2015/09/18 | 156 | 156 | 153 | 153 | 3,000 |
2015/09/17 | 158 | 158 | 158 | 158 | 1,000 |
2015/09/16 | 158 | 158 | 158 | 158 | 1,000 |
2015/09/15 | 159 | 159 | 155 | 158 | 5,000 |
2015/09/14 | 156 | 160 | 156 | 160 | 4,000 |
2015/09/11 | 150 | 158 | 150 | 152 | 13,000 |
2015/09/10 | 154 | 154 | 150 | 150 | 5,000 |
2015/09/09 | 149 | 151 | 149 | 150 | 3,000 |
2015/09/08 | 152 | 152 | 148 | 148 | 6,000 |
2015/09/07 | 147 | 151 | 146 | 149 | 25,000 |
2015/09/04 | 156 | 156 | 153 | 156 | 47,000 |
2015/09/03 | 155 | 155 | 155 | 155 | 1,000 |
2015/09/02 | 149 | 154 | 149 | 154 | 8,000 |
2015/09/01 | 160 | 160 | 152 | 153 | 31,000 |
2015/08/31 | 169 | 169 | 160 | 164 | 13,000 |
2015/08/28 | 164 | 164 | 162 | 162 | 6,000 |
2015/08/27 | 164 | 164 | 159 | 159 | 6,000 |
2015/08/26 | 158 | 162 | 158 | 161 | 16,000 |
2015/08/25 | 159 | 159 | 153 | 158 | 49,000 |
2015/08/24 | 168 | 171 | 162 | 165 | 39,000 |
2015/08/21 | 171 | 171 | 169 | 169 | 19,000 |
2015/08/20 | 171 | 172 | 171 | 172 | 6,000 |
2015/08/19 | 177 | 177 | 172 | 172 | 12,000 |
2015/08/18 | 173 | 177 | 173 | 177 | 4,000 |
2015/08/17 | 175 | 175 | 172 | 174 | 8,000 |
2015/08/14 | 180 | 180 | 174 | 174 | 22,000 |
2015/08/13 | 181 | 181 | 176 | 179 | 20,000 |
2015/08/12 | 179 | 182 | 179 | 182 | 9,000 |
2015/08/11 | 185 | 185 | 179 | 184 | 96,000 |
2015/08/10 | 188 | 207 | 185 | 195 | 270,000 |
2015/08/07 | 185 | 187 | 182 | 187 | 18,000 |
2015/08/06 | 185 | 187 | 185 | 185 | 9,000 |
2015/08/05 | 185 | 185 | 180 | 181 | 18,000 |
2015/08/04 | 188 | 188 | 185 | 185 | 9,000 |
2015/08/03 | 189 | 189 | 187 | 187 | 4,000 |
2015/07/31 | 189 | 189 | 188 | 188 | 7,000 |
2015/07/30 | 188 | 189 | 188 | 189 | 6,000 |
2015/07/29 | 189 | 189 | 184 | 187 | 7,000 |
2015/07/27 | 187 | 189 | 185 | 189 | 30,000 |
2015/07/24 | 183 | 183 | 183 | 183 | 1,000 |
2015/07/23 | 183 | 183 | 182 | 183 | 6,000 |
2015/07/22 | 185 | 185 | 182 | 183 | 11,000 |
2015/07/21 | 184 | 186 | 183 | 186 | 13,000 |
2015/07/17 | 181 | 183 | 181 | 182 | 14,000 |
2015/07/16 | 182 | 183 | 180 | 183 | 10,000 |
2015/07/15 | 181 | 182 | 181 | 182 | 5,000 |
2015/07/14 | 179 | 182 | 179 | 182 | 11,000 |
2015/07/13 | 175 | 177 | 172 | 177 | 8,000 |
2015/07/10 | 175 | 177 | 174 | 177 | 12,000 |
2015/07/09 | 168 | 178 | 165 | 176 | 54,000 |
2015/07/08 | 189 | 189 | 179 | 179 | 29,000 |
2015/07/07 | 185 | 185 | 185 | 185 | 6,000 |
2015/07/06 | 188 | 188 | 185 | 185 | 15,000 |
2015/07/03 | 190 | 191 | 188 | 189 | 25,000 |
2015/07/02 | 194 | 194 | 192 | 192 | 10,000 |
2015/07/01 | 188 | 191 | 188 | 190 | 17,000 |
2015/06/30 | 184 | 186 | 184 | 185 | 15,000 |
2015/06/29 | 192 | 192 | 187 | 187 | 22,000 |
2015/06/26 | 195 | 196 | 193 | 194 | 37,000 |
2015/06/25 | 203 | 203 | 200 | 200 | 55,000 |
2015/06/24 | 202 | 202 | 201 | 202 | 39,000 |
2015/06/23 | 204 | 206 | 202 | 202 | 42,000 |
2015/06/22 | 206 | 210 | 203 | 206 | 57,000 |
2015/06/19 | 201 | 204 | 200 | 201 | 22,000 |
2015/06/18 | 200 | 207 | 200 | 201 | 65,000 |
2015/06/17 | 209 | 213 | 197 | 200 | 183,000 |
2015/06/16 | 201 | 217 | 199 | 209 | 239,000 |
2015/06/15 | 200 | 201 | 200 | 201 | 9,000 |
2015/06/12 | 201 | 203 | 201 | 203 | 14,000 |
2015/06/11 | 202 | 203 | 201 | 203 | 12,000 |
2015/06/10 | 203 | 204 | 202 | 203 | 15,000 |
2015/06/09 | 207 | 207 | 203 | 206 | 24,000 |
2015/06/08 | 207 | 210 | 205 | 206 | 22,000 |
2015/06/05 | 206 | 206 | 204 | 205 | 22,000 |
2015/06/04 | 201 | 212 | 201 | 205 | 117,000 |
2015/06/03 | 201 | 201 | 198 | 201 | 27,000 |
2015/06/02 | 197 | 200 | 197 | 200 | 11,000 |
2015/06/01 | 198 | 198 | 196 | 197 | 29,000 |
2015/05/29 | 201 | 201 | 196 | 196 | 19,000 |
2015/05/28 | 195 | 198 | 194 | 197 | 20,000 |
2015/05/27 | 196 | 196 | 193 | 193 | 8,000 |
2015/05/26 | 197 | 197 | 196 | 196 | 6,000 |
2015/05/25 | 199 | 200 | 193 | 197 | 20,000 |
2015/05/22 | 199 | 199 | 198 | 198 | 4,000 |
2015/05/21 | 198 | 199 | 198 | 198 | 8,000 |
2015/05/20 | 196 | 199 | 195 | 199 | 13,000 |
2015/05/19 | 195 | 196 | 194 | 196 | 6,000 |
2015/05/18 | 195 | 195 | 195 | 195 | 5,000 |
2015/05/15 | 199 | 199 | 195 | 195 | 25,000 |
2015/05/14 | 197 | 199 | 197 | 197 | 7,000 |
2015/05/13 | 197 | 197 | 197 | 197 | 5,000 |
2015/05/12 | 197 | 197 | 197 | 197 | 11,000 |
2015/05/11 | 201 | 201 | 199 | 199 | 6,000 |
2015/05/08 | 193 | 201 | 193 | 201 | 16,000 |
2015/05/07 | 193 | 193 | 191 | 191 | 17,000 |
2015/05/01 | 195 | 195 | 193 | 193 | 18,000 |
2015/04/30 | 194 | 195 | 191 | 193 | 58,000 |
2015/04/28 | 206 | 206 | 193 | 194 | 200,000 |
2015/04/27 | 210 | 216 | 205 | 210 | 168,000 |
2015/04/24 | 197 | 208 | 192 | 198 | 87,000 |
2015/04/23 | 199 | 200 | 194 | 194 | 51,000 |
2015/04/22 | 197 | 227 | 197 | 202 | 647,000 |
2015/04/21 | 196 | 196 | 191 | 196 | 21,000 |
2015/04/20 | 192 | 195 | 191 | 195 | 23,000 |
2015/04/17 | 195 | 195 | 193 | 194 | 19,000 |
2015/04/16 | 199 | 199 | 195 | 195 | 38,000 |
2015/04/15 | 195 | 199 | 194 | 195 | 35,000 |
2015/04/14 | 194 | 197 | 191 | 197 | 29,000 |
2015/04/13 | 196 | 196 | 188 | 193 | 71,000 |
2015/04/10 | 196 | 197 | 193 | 196 | 77,000 |
2015/04/09 | 200 | 202 | 195 | 199 | 167,000 |
2015/04/08 | 185 | 230 | 185 | 204 | 2,268,000 |
2015/04/07 | 181 | 184 | 179 | 180 | 51,000 |
2015/04/06 | 178 | 181 | 178 | 181 | 16,000 |
2015/04/03 | 178 | 180 | 177 | 180 | 11,000 |
2015/04/02 | 179 | 180 | 177 | 177 | 20,000 |
2015/04/01 | 183 | 183 | 178 | 178 | 40,000 |
2015/03/31 | 178 | 184 | 178 | 183 | 40,000 |
2015/03/30 | 176 | 187 | 176 | 178 | 94,000 |
2015/03/27 | 174 | 178 | 174 | 175 | 50,000 |
2015/03/26 | 174 | 177 | 174 | 175 | 12,000 |
2015/03/25 | 175 | 180 | 175 | 177 | 21,000 |
2015/03/24 | 177 | 180 | 177 | 178 | 11,000 |
2015/03/23 | 179 | 179 | 174 | 177 | 23,000 |
2015/03/20 | 177 | 179 | 176 | 179 | 10,000 |
2015/03/19 | 175 | 177 | 172 | 176 | 20,000 |
2015/03/18 | 178 | 178 | 175 | 175 | 16,000 |
2015/03/17 | 180 | 181 | 175 | 178 | 76,000 |
2015/03/16 | 180 | 180 | 177 | 180 | 16,000 |
2015/03/13 | 179 | 180 | 179 | 179 | 4,000 |
2015/03/12 | 178 | 179 | 177 | 179 | 7,000 |
2015/03/11 | 176 | 176 | 176 | 176 | 2,000 |
2015/03/10 | 179 | 179 | 175 | 177 | 14,000 |
2015/03/09 | 176 | 177 | 176 | 177 | 5,000 |
2015/03/06 | 175 | 177 | 173 | 177 | 23,000 |
2015/03/05 | 175 | 178 | 175 | 178 | 19,000 |
2015/03/04 | 176 | 176 | 172 | 173 | 12,000 |
2015/03/03 | 176 | 176 | 173 | 174 | 22,000 |
2015/03/02 | 176 | 176 | 173 | 173 | 15,000 |
2015/02/27 | 174 | 175 | 172 | 173 | 17,000 |
2015/02/26 | 175 | 175 | 172 | 173 | 39,000 |
2015/02/25 | 168 | 170 | 167 | 170 | 23,000 |
2015/02/24 | 168 | 170 | 166 | 170 | 43,000 |
2015/02/23 | 171 | 174 | 168 | 169 | 94,000 |
2015/02/20 | 184 | 189 | 171 | 180 | 275,000 |
2015/02/19 | 163 | 177 | 163 | 177 | 39,000 |
2015/02/18 | 161 | 163 | 161 | 161 | 3,000 |
2015/02/17 | 162 | 162 | 160 | 162 | 9,000 |
2015/02/16 | 165 | 165 | 162 | 163 | 11,000 |
2015/02/13 | 162 | 165 | 161 | 165 | 19,000 |
2015/02/12 | 160 | 160 | 160 | 160 | 3,000 |
2015/02/10 | 159 | 159 | 159 | 159 | 2,000 |
2015/02/09 | 158 | 158 | 157 | 158 | 16,000 |
2015/02/06 | 157 | 157 | 156 | 156 | 2,000 |
2015/02/05 | 160 | 160 | 154 | 156 | 21,000 |
2015/02/04 | 157 | 159 | 156 | 159 | 23,000 |
2015/02/03 | 159 | 159 | 154 | 156 | 52,000 |
2015/02/02 | 168 | 169 | 158 | 160 | 178,000 |
2015/01/30 | 176 | 179 | 171 | 178 | 54,000 |
2015/01/29 | 165 | 182 | 162 | 171 | 271,000 |
2015/01/28 | 168 | 169 | 167 | 169 | 12,000 |
2015/01/27 | 171 | 172 | 168 | 172 | 34,000 |
2015/01/26 | 168 | 180 | 166 | 168 | 84,000 |
2015/01/23 | 190 | 190 | 167 | 167 | 224,000 |
2015/01/22 | 154 | 202 | 154 | 185 | 710,000 |
2015/01/21 | 153 | 153 | 152 | 152 | 8,000 |
2015/01/20 | 152 | 153 | 152 | 153 | 3,000 |
2015/01/19 | 151 | 151 | 151 | 151 | 4,000 |
2015/01/16 | 151 | 151 | 151 | 151 | 1,000 |
2015/01/13 | 153 | 153 | 152 | 152 | 5,000 |
2015/01/08 | 153 | 153 | 153 | 153 | 1,000 |
2015/01/07 | 152 | 152 | 152 | 152 | 1,000 |
2015/01/06 | 152 | 155 | 152 | 153 | 12,000 |
2015/01/05 | 154 | 154 | 150 | 153 | 12,000 |