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 |
---|---|---|---|---|---|
2016/12/30 | 163 | 167 | 163 | 167 | 2,000 |
2016/12/27 | 163 | 163 | 162 | 163 | 8,000 |
2016/12/26 | 163 | 163 | 162 | 162 | 4,000 |
2016/12/22 | 161 | 162 | 161 | 162 | 3,000 |
2016/12/21 | 162 | 164 | 161 | 161 | 4,000 |
2016/12/16 | 165 | 167 | 164 | 164 | 9,000 |
2016/12/15 | 163 | 165 | 163 | 165 | 4,000 |
2016/12/14 | 165 | 165 | 165 | 165 | 3,000 |
2016/12/13 | 166 | 166 | 165 | 165 | 13,000 |
2016/12/12 | 165 | 166 | 165 | 166 | 5,000 |
2016/12/09 | 167 | 167 | 166 | 166 | 2,000 |
2016/12/08 | 166 | 166 | 166 | 166 | 3,000 |
2016/12/07 | 167 | 168 | 165 | 166 | 12,000 |
2016/12/06 | 165 | 168 | 165 | 166 | 6,000 |
2016/12/05 | 169 | 169 | 165 | 165 | 12,000 |
2016/12/01 | 166 | 168 | 163 | 168 | 3,000 |
2016/11/30 | 166 | 168 | 163 | 163 | 48,000 |
2016/11/28 | 160 | 165 | 160 | 161 | 8,000 |
2016/11/25 | 160 | 160 | 160 | 160 | 7,000 |
2016/11/24 | 160 | 160 | 158 | 158 | 13,000 |
2016/11/22 | 160 | 160 | 157 | 158 | 12,000 |
2016/11/21 | 167 | 167 | 164 | 164 | 3,000 |
2016/11/18 | 163 | 168 | 163 | 164 | 10,000 |
2016/11/17 | 164 | 166 | 161 | 163 | 7,000 |
2016/11/16 | 158 | 164 | 158 | 164 | 31,000 |
2016/11/14 | 164 | 164 | 164 | 164 | 2,000 |
2016/11/11 | 155 | 164 | 155 | 164 | 17,000 |
2016/11/10 | 155 | 155 | 155 | 155 | 3,000 |
2016/11/09 | 160 | 160 | 155 | 155 | 11,000 |
2016/11/07 | 155 | 160 | 155 | 160 | 8,000 |
2016/11/04 | 158 | 158 | 155 | 155 | 2,000 |
2016/11/02 | 158 | 158 | 158 | 158 | 5,000 |
2016/11/01 | 158 | 158 | 158 | 158 | 4,000 |
2016/10/31 | 158 | 158 | 158 | 158 | 3,000 |
2016/10/28 | 158 | 158 | 158 | 158 | 1,000 |
2016/10/26 | 157 | 158 | 157 | 158 | 4,000 |
2016/10/25 | 158 | 158 | 157 | 157 | 3,000 |
2016/10/24 | 157 | 158 | 157 | 158 | 3,000 |
2016/10/21 | 158 | 158 | 158 | 158 | 1,000 |
2016/10/20 | 157 | 157 | 156 | 156 | 2,000 |
2016/10/19 | 158 | 160 | 158 | 160 | 3,000 |
2016/10/18 | 158 | 158 | 158 | 158 | 1,000 |
2016/10/07 | 156 | 158 | 156 | 158 | 6,000 |
2016/10/06 | 156 | 163 | 156 | 158 | 82,000 |
2016/10/05 | 156 | 156 | 156 | 156 | 1,000 |
2016/10/03 | 158 | 158 | 158 | 158 | 1,000 |
2016/09/30 | 163 | 163 | 163 | 163 | 2,000 |
2016/09/29 | 163 | 163 | 163 | 163 | 7,000 |
2016/09/26 | 161 | 161 | 154 | 158 | 10,000 |
2016/09/23 | 155 | 155 | 155 | 155 | 1,000 |
2016/09/21 | 156 | 156 | 156 | 156 | 7,000 |
2016/09/20 | 157 | 157 | 157 | 157 | 1,000 |
2016/09/16 | 157 | 157 | 157 | 157 | 3,000 |
2016/09/15 | 158 | 158 | 158 | 158 | 1,000 |
2016/09/12 | 154 | 155 | 154 | 155 | 2,000 |
2016/09/05 | 155 | 155 | 154 | 154 | 5,000 |
2016/09/02 | 153 | 154 | 152 | 154 | 12,000 |
2016/09/01 | 154 | 159 | 153 | 153 | 16,000 |
2016/08/31 | 152 | 152 | 152 | 152 | 1,000 |
2016/08/30 | 151 | 152 | 151 | 152 | 4,000 |
2016/08/26 | 151 | 151 | 151 | 151 | 1,000 |
2016/08/24 | 150 | 153 | 148 | 148 | 8,000 |
2016/08/22 | 146 | 147 | 146 | 147 | 5,000 |
2016/08/19 | 146 | 146 | 146 | 146 | 5,000 |
2016/08/18 | 150 | 150 | 150 | 150 | 1,000 |
2016/08/17 | 150 | 150 | 150 | 150 | 8,000 |
2016/08/16 | 144 | 144 | 144 | 144 | 1,000 |
2016/08/15 | 143 | 145 | 143 | 145 | 6,000 |
2016/08/12 | 145 | 145 | 143 | 143 | 7,000 |
2016/08/10 | 143 | 145 | 143 | 145 | 12,000 |
2016/08/09 | 140 | 144 | 140 | 144 | 37,000 |
2016/08/08 | 144 | 144 | 144 | 144 | 3,000 |
2016/08/05 | 136 | 143 | 136 | 142 | 11,000 |
2016/08/04 | 136 | 142 | 136 | 136 | 12,000 |
2016/08/03 | 134 | 136 | 134 | 134 | 26,000 |
2016/08/02 | 139 | 139 | 134 | 134 | 10,000 |
2016/08/01 | 140 | 149 | 136 | 137 | 17,000 |
2016/07/29 | 134 | 134 | 134 | 134 | 1,000 |
2016/07/28 | 132 | 133 | 131 | 133 | 18,000 |
2016/07/27 | 132 | 132 | 131 | 132 | 42,000 |
2016/07/26 | 133 | 134 | 132 | 132 | 24,000 |
2016/07/25 | 131 | 131 | 131 | 131 | 5,000 |
2016/07/22 | 132 | 132 | 132 | 132 | 5,000 |
2016/07/21 | 134 | 134 | 134 | 134 | 5,000 |
2016/07/20 | 132 | 133 | 132 | 133 | 8,000 |
2016/07/19 | 132 | 132 | 132 | 132 | 4,000 |
2016/07/15 | 132 | 132 | 132 | 132 | 1,000 |
2016/07/14 | 132 | 132 | 132 | 132 | 7,000 |
2016/07/13 | 128 | 129 | 128 | 129 | 4,000 |
2016/07/12 | 127 | 127 | 127 | 127 | 3,000 |
2016/07/11 | 123 | 125 | 123 | 125 | 4,000 |
2016/07/08 | 124 | 124 | 123 | 123 | 2,000 |
2016/07/07 | 123 | 123 | 122 | 122 | 2,000 |
2016/07/06 | 125 | 126 | 120 | 126 | 16,000 |
2016/07/05 | 124 | 125 | 124 | 125 | 6,000 |
2016/07/04 | 125 | 126 | 124 | 124 | 5,000 |
2016/06/30 | 124 | 124 | 124 | 124 | 2,000 |
2016/06/29 | 123 | 123 | 123 | 123 | 1,000 |
2016/06/28 | 117 | 121 | 117 | 121 | 7,000 |
2016/06/27 | 125 | 128 | 124 | 126 | 18,000 |
2016/06/24 | 130 | 130 | 121 | 123 | 27,000 |
2016/06/23 | 132 | 134 | 132 | 134 | 4,000 |
2016/06/22 | 130 | 130 | 130 | 130 | 23,000 |
2016/06/21 | 130 | 134 | 129 | 134 | 21,000 |
2016/06/20 | 125 | 130 | 125 | 127 | 6,000 |
2016/06/17 | 126 | 128 | 125 | 125 | 3,000 |
2016/06/16 | 129 | 130 | 128 | 128 | 8,000 |
2016/06/15 | 133 | 133 | 129 | 129 | 24,000 |
2016/06/14 | 134 | 134 | 134 | 134 | 2,000 |
2016/06/13 | 134 | 134 | 134 | 134 | 21,000 |
2016/06/10 | 136 | 136 | 136 | 136 | 15,000 |
2016/06/09 | 135 | 135 | 135 | 135 | 3,000 |
2016/06/08 | 136 | 139 | 136 | 138 | 15,000 |
2016/06/07 | 134 | 136 | 134 | 135 | 24,000 |
2016/06/06 | 136 | 136 | 134 | 134 | 19,000 |
2016/06/03 | 138 | 138 | 136 | 137 | 7,000 |
2016/06/02 | 137 | 140 | 136 | 137 | 50,000 |
2016/06/01 | 140 | 140 | 138 | 138 | 18,000 |
2016/05/31 | 140 | 140 | 140 | 140 | 3,000 |
2016/05/30 | 141 | 141 | 140 | 140 | 7,000 |
2016/05/27 | 137 | 142 | 137 | 138 | 24,000 |
2016/05/26 | 142 | 142 | 140 | 140 | 6,000 |
2016/05/25 | 138 | 141 | 138 | 138 | 5,000 |
2016/05/24 | 137 | 141 | 137 | 138 | 50,000 |
2016/05/23 | 140 | 142 | 137 | 137 | 31,000 |
2016/05/20 | 151 | 151 | 145 | 145 | 8,000 |
2016/05/19 | 150 | 150 | 150 | 150 | 1,000 |
2016/05/18 | 148 | 150 | 148 | 150 | 2,000 |
2016/05/17 | 149 | 149 | 149 | 149 | 1,000 |
2016/05/16 | 147 | 147 | 147 | 147 | 1,000 |
2016/05/13 | 149 | 149 | 148 | 148 | 15,000 |
2016/05/12 | 153 | 153 | 150 | 150 | 4,000 |
2016/05/10 | 149 | 149 | 149 | 149 | 1,000 |
2016/05/06 | 144 | 144 | 144 | 144 | 1,000 |
2016/05/02 | 152 | 152 | 145 | 145 | 7,000 |
2016/04/28 | 150 | 150 | 145 | 145 | 5,000 |
2016/04/27 | 147 | 147 | 147 | 147 | 1,000 |
2016/04/26 | 150 | 150 | 147 | 147 | 2,000 |
2016/04/25 | 148 | 149 | 148 | 149 | 2,000 |
2016/04/21 | 146 | 146 | 146 | 146 | 1,000 |
2016/04/20 | 148 | 148 | 148 | 148 | 2,000 |
2016/04/19 | 150 | 151 | 149 | 150 | 7,000 |
2016/04/18 | 147 | 150 | 146 | 150 | 26,000 |
2016/04/15 | 144 | 147 | 144 | 147 | 4,000 |
2016/04/11 | 142 | 142 | 142 | 142 | 2,000 |
2016/04/08 | 144 | 144 | 144 | 144 | 5,000 |
2016/04/05 | 142 | 144 | 142 | 144 | 5,000 |
2016/04/04 | 143 | 143 | 143 | 143 | 1,000 |
2016/04/01 | 143 | 143 | 142 | 142 | 6,000 |
2016/03/30 | 146 | 146 | 146 | 146 | 2,000 |
2016/03/29 | 143 | 143 | 143 | 143 | 2,000 |
2016/03/28 | 142 | 142 | 141 | 141 | 2,000 |
2016/03/18 | 140 | 142 | 140 | 142 | 2,000 |
2016/03/17 | 143 | 143 | 142 | 142 | 2,000 |
2016/03/16 | 142 | 145 | 142 | 145 | 8,000 |
2016/03/14 | 139 | 140 | 139 | 140 | 3,000 |
2016/03/11 | 139 | 140 | 139 | 140 | 2,000 |
2016/03/09 | 137 | 137 | 137 | 137 | 1,000 |
2016/03/08 | 135 | 135 | 134 | 134 | 2,000 |
2016/03/07 | 135 | 136 | 135 | 136 | 3,000 |
2016/03/04 | 133 | 134 | 133 | 134 | 3,000 |
2016/03/03 | 129 | 129 | 129 | 129 | 1,000 |
2016/03/01 | 128 | 129 | 128 | 129 | 12,000 |
2016/02/29 | 133 | 133 | 133 | 133 | 3,000 |
2016/02/26 | 128 | 128 | 128 | 128 | 1,000 |
2016/02/24 | 123 | 128 | 123 | 128 | 2,000 |
2016/02/23 | 124 | 124 | 124 | 124 | 1,000 |
2016/02/17 | 123 | 123 | 123 | 123 | 1,000 |
2016/02/16 | 120 | 123 | 120 | 123 | 5,000 |
2016/02/15 | 122 | 123 | 121 | 121 | 7,000 |
2016/02/12 | 125 | 125 | 119 | 120 | 80,000 |
2016/02/10 | 131 | 132 | 128 | 128 | 19,000 |
2016/02/09 | 140 | 140 | 131 | 131 | 8,000 |
2016/02/08 | 139 | 140 | 139 | 140 | 5,000 |
2016/02/05 | 140 | 140 | 140 | 140 | 1,000 |
2016/02/04 | 141 | 145 | 140 | 140 | 3,000 |
2016/02/03 | 141 | 141 | 141 | 141 | 2,000 |
2016/02/02 | 141 | 141 | 141 | 141 | 5,000 |
2016/02/01 | 145 | 145 | 140 | 141 | 7,000 |
2016/01/29 | 143 | 144 | 143 | 144 | 3,000 |
2016/01/28 | 143 | 143 | 143 | 143 | 1,000 |
2016/01/27 | 143 | 143 | 140 | 140 | 2,000 |
2016/01/26 | 143 | 143 | 143 | 143 | 1,000 |
2016/01/25 | 140 | 140 | 140 | 140 | 1,000 |
2016/01/22 | 133 | 140 | 133 | 140 | 4,000 |
2016/01/21 | 141 | 141 | 134 | 134 | 18,000 |
2016/01/20 | 142 | 142 | 141 | 141 | 4,000 |
2016/01/19 | 142 | 143 | 142 | 142 | 5,000 |
2016/01/18 | 144 | 144 | 141 | 142 | 7,000 |
2016/01/15 | 144 | 144 | 144 | 144 | 1,000 |
2016/01/14 | 144 | 148 | 143 | 144 | 7,000 |
2016/01/12 | 147 | 149 | 144 | 144 | 8,000 |
2016/01/08 | 149 | 149 | 147 | 147 | 2,000 |
2016/01/07 | 149 | 150 | 145 | 150 | 20,000 |
2016/01/06 | 148 | 149 | 148 | 149 | 3,000 |
2016/01/05 | 148 | 148 | 148 | 148 | 1,000 |
2016/01/04 | 147 | 148 | 147 | 147 | 7,000 |