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 |
---|---|---|---|---|---|
2017/12/27 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2017/12/27 | 1 -> 0.10 分割 | ||||
2017/12/26 | 264 | 264 | 257 | 257 | 2,000 |
2017/12/25 | 265 | 265 | 261 | 261 | 8,000 |
2017/12/22 | 265 | 267 | 258 | 265 | 17,000 |
2017/12/21 | 255 | 265 | 247 | 265 | 18,000 |
2017/12/20 | 258 | 260 | 254 | 260 | 7,000 |
2017/12/19 | 240 | 269 | 240 | 250 | 40,000 |
2017/12/18 | 237 | 239 | 237 | 239 | 8,000 |
2017/12/15 | 233 | 236 | 233 | 236 | 7,000 |
2017/12/14 | 238 | 238 | 237 | 238 | 5,000 |
2017/12/13 | 237 | 237 | 237 | 237 | 4,000 |
2017/12/12 | 234 | 234 | 233 | 233 | 4,000 |
2017/12/11 | 236 | 237 | 229 | 229 | 9,000 |
2017/12/08 | 235 | 235 | 228 | 234 | 17,000 |
2017/12/07 | 235 | 235 | 235 | 235 | 1,000 |
2017/12/06 | 235 | 235 | 235 | 235 | 3,000 |
2017/12/05 | 234 | 234 | 234 | 234 | 4,000 |
2017/12/04 | 234 | 234 | 234 | 234 | 1,000 |
2017/12/01 | 233 | 234 | 233 | 234 | 3,000 |
2017/11/30 | 231 | 233 | 231 | 233 | 14,000 |
2017/11/29 | 230 | 230 | 230 | 230 | 6,000 |
2017/11/28 | 225 | 230 | 225 | 230 | 11,000 |
2017/11/27 | 226 | 226 | 225 | 225 | 3,000 |
2017/11/24 | 230 | 230 | 230 | 230 | 1,000 |
2017/11/22 | 222 | 222 | 222 | 222 | 1,000 |
2017/11/21 | 225 | 225 | 225 | 225 | 2,000 |
2017/11/20 | 223 | 234 | 223 | 228 | 5,000 |
2017/11/17 | 218 | 230 | 218 | 226 | 49,000 |
2017/11/16 | 212 | 225 | 212 | 225 | 26,000 |
2017/11/15 | 220 | 220 | 220 | 220 | 2,000 |
2017/11/14 | 220 | 220 | 220 | 220 | 1,000 |
2017/11/13 | 214 | 220 | 214 | 220 | 10,000 |
2017/11/10 | 215 | 215 | 213 | 213 | 6,000 |
2017/11/09 | 208 | 208 | 208 | 208 | 3,000 |
2017/11/08 | 208 | 208 | 208 | 208 | 1,000 |
2017/11/07 | 210 | 210 | 210 | 210 | 1,000 |
2017/11/06 | 214 | 214 | 214 | 214 | 1,000 |
2017/11/01 | 213 | 213 | 213 | 213 | 1,000 |
2017/10/31 | 215 | 215 | 215 | 215 | 2,000 |
2017/10/30 | 219 | 219 | 211 | 211 | 15,000 |
2017/10/27 | 219 | 219 | 219 | 219 | 2,000 |
2017/10/26 | 218 | 220 | 217 | 220 | 11,000 |
2017/10/25 | 216 | 216 | 216 | 216 | 1,000 |
2017/10/24 | 215 | 215 | 215 | 215 | 5,000 |
2017/10/23 | 215 | 215 | 215 | 215 | 6,000 |
2017/10/20 | 215 | 215 | 213 | 215 | 7,000 |
2017/10/19 | 214 | 215 | 212 | 214 | 10,000 |
2017/10/18 | 214 | 214 | 214 | 214 | 3,000 |
2017/10/17 | 215 | 215 | 215 | 215 | 7,000 |
2017/10/12 | 216 | 216 | 215 | 215 | 6,000 |
2017/10/11 | 215 | 215 | 212 | 215 | 6,000 |
2017/10/10 | 215 | 217 | 215 | 215 | 13,000 |
2017/10/06 | 214 | 220 | 212 | 212 | 39,000 |
2017/10/05 | 211 | 211 | 211 | 211 | 2,000 |
2017/10/04 | 209 | 211 | 208 | 210 | 44,000 |
2017/10/03 | 206 | 216 | 206 | 210 | 54,000 |
2017/10/02 | 207 | 207 | 205 | 206 | 9,000 |
2017/09/29 | 205 | 206 | 201 | 206 | 12,000 |
2017/09/28 | 200 | 202 | 197 | 202 | 17,000 |
2017/09/27 | 202 | 203 | 200 | 203 | 6,000 |
2017/09/26 | 200 | 200 | 200 | 200 | 1,000 |
2017/09/25 | 203 | 203 | 203 | 203 | 3,000 |
2017/09/22 | 200 | 200 | 197 | 197 | 9,000 |
2017/09/21 | 202 | 203 | 200 | 200 | 18,000 |
2017/09/20 | 201 | 201 | 201 | 201 | 2,000 |
2017/09/19 | 198 | 200 | 198 | 200 | 3,000 |
2017/09/14 | 197 | 197 | 197 | 197 | 2,000 |
2017/09/13 | 200 | 208 | 195 | 198 | 37,000 |
2017/09/12 | 197 | 199 | 197 | 198 | 19,000 |
2017/09/08 | 195 | 195 | 195 | 195 | 4,000 |
2017/09/06 | 195 | 195 | 195 | 195 | 10,000 |
2017/09/05 | 196 | 196 | 196 | 196 | 2,000 |
2017/09/04 | 194 | 196 | 193 | 193 | 13,000 |
2017/09/01 | 195 | 197 | 195 | 196 | 5,000 |
2017/08/31 | 194 | 194 | 194 | 194 | 1,000 |
2017/08/30 | 198 | 198 | 192 | 194 | 13,000 |
2017/08/29 | 198 | 198 | 196 | 196 | 3,000 |
2017/08/28 | 195 | 195 | 195 | 195 | 3,000 |
2017/08/25 | 193 | 194 | 193 | 194 | 6,000 |
2017/08/23 | 193 | 193 | 193 | 193 | 9,000 |
2017/08/22 | 194 | 194 | 194 | 194 | 4,000 |
2017/08/17 | 195 | 195 | 195 | 195 | 4,000 |
2017/08/16 | 195 | 195 | 195 | 195 | 4,000 |
2017/08/15 | 195 | 195 | 195 | 195 | 6,000 |
2017/08/14 | 197 | 197 | 195 | 195 | 9,000 |
2017/08/10 | 197 | 197 | 197 | 197 | 2,000 |
2017/08/09 | 198 | 199 | 198 | 199 | 6,000 |
2017/08/08 | 195 | 198 | 195 | 198 | 10,000 |
2017/08/07 | 194 | 194 | 192 | 192 | 3,000 |
2017/08/04 | 192 | 192 | 192 | 192 | 1,000 |
2017/08/01 | 193 | 193 | 192 | 192 | 11,000 |
2017/07/31 | 198 | 198 | 198 | 198 | 1,000 |
2017/07/26 | 195 | 195 | 195 | 195 | 10,000 |
2017/07/19 | 192 | 195 | 192 | 195 | 2,000 |
2017/07/18 | 195 | 195 | 195 | 195 | 1,000 |
2017/07/14 | 195 | 195 | 195 | 195 | 16,000 |
2017/07/13 | 191 | 195 | 191 | 195 | 14,000 |
2017/07/12 | 195 | 195 | 195 | 195 | 3,000 |
2017/07/11 | 195 | 195 | 195 | 195 | 7,000 |
2017/07/07 | 195 | 195 | 195 | 195 | 2,000 |
2017/07/06 | 193 | 193 | 193 | 193 | 2,000 |
2017/07/05 | 193 | 193 | 193 | 193 | 3,000 |
2017/07/04 | 193 | 194 | 193 | 193 | 7,000 |
2017/07/03 | 197 | 197 | 193 | 195 | 9,000 |
2017/06/30 | 196 | 196 | 192 | 192 | 2,000 |
2017/06/29 | 192 | 192 | 192 | 192 | 1,000 |
2017/06/28 | 198 | 198 | 191 | 194 | 16,000 |
2017/06/27 | 198 | 198 | 198 | 198 | 3,000 |
2017/06/26 | 195 | 198 | 195 | 197 | 6,000 |
2017/06/23 | 195 | 196 | 195 | 195 | 3,000 |
2017/06/22 | 193 | 195 | 193 | 195 | 3,000 |
2017/06/21 | 194 | 194 | 192 | 192 | 2,000 |
2017/06/20 | 194 | 194 | 193 | 194 | 4,000 |
2017/06/19 | 194 | 194 | 194 | 194 | 2,000 |
2017/06/16 | 195 | 196 | 194 | 194 | 6,000 |
2017/06/14 | 194 | 194 | 194 | 194 | 4,000 |
2017/06/13 | 194 | 194 | 194 | 194 | 1,000 |
2017/06/12 | 194 | 194 | 194 | 194 | 1,000 |
2017/06/09 | 194 | 194 | 194 | 194 | 5,000 |
2017/06/07 | 197 | 197 | 194 | 194 | 3,000 |
2017/06/05 | 193 | 197 | 193 | 197 | 2,000 |
2017/06/02 | 195 | 195 | 193 | 193 | 22,000 |
2017/05/31 | 192 | 195 | 192 | 195 | 4,000 |
2017/05/30 | 192 | 194 | 192 | 192 | 11,000 |
2017/05/29 | 190 | 190 | 190 | 190 | 2,000 |
2017/05/26 | 191 | 191 | 191 | 191 | 1,000 |
2017/05/22 | 188 | 190 | 188 | 190 | 6,000 |
2017/05/18 | 190 | 190 | 190 | 190 | 1,000 |
2017/05/17 | 190 | 190 | 190 | 190 | 1,000 |
2017/05/15 | 188 | 188 | 188 | 188 | 1,000 |
2017/05/12 | 186 | 186 | 186 | 186 | 1,000 |
2017/05/11 | 190 | 191 | 185 | 185 | 10,000 |
2017/05/10 | 189 | 189 | 189 | 189 | 2,000 |
2017/05/09 | 188 | 189 | 188 | 189 | 3,000 |
2017/05/08 | 188 | 188 | 188 | 188 | 3,000 |
2017/05/01 | 188 | 188 | 188 | 188 | 3,000 |
2017/04/28 | 189 | 189 | 189 | 189 | 1,000 |
2017/04/26 | 183 | 190 | 182 | 190 | 21,000 |
2017/04/24 | 183 | 183 | 181 | 182 | 5,000 |
2017/04/21 | 182 | 182 | 182 | 182 | 2,000 |
2017/04/20 | 179 | 181 | 179 | 181 | 2,000 |
2017/04/19 | 182 | 182 | 181 | 181 | 3,000 |
2017/04/18 | 184 | 184 | 183 | 183 | 2,000 |
2017/04/17 | 190 | 190 | 184 | 184 | 3,000 |
2017/04/14 | 182 | 182 | 182 | 182 | 3,000 |
2017/04/13 | 182 | 182 | 180 | 182 | 10,000 |
2017/04/12 | 183 | 183 | 182 | 182 | 2,000 |
2017/04/11 | 183 | 183 | 183 | 183 | 2,000 |
2017/04/10 | 183 | 183 | 183 | 183 | 3,000 |
2017/04/07 | 183 | 183 | 181 | 183 | 10,000 |
2017/04/06 | 182 | 183 | 182 | 183 | 11,000 |
2017/04/05 | 187 | 187 | 182 | 182 | 7,000 |
2017/04/04 | 191 | 191 | 187 | 187 | 3,000 |
2017/03/31 | 193 | 193 | 193 | 193 | 2,000 |
2017/03/30 | 197 | 197 | 192 | 195 | 13,000 |
2017/03/29 | 190 | 195 | 190 | 195 | 4,000 |
2017/03/28 | 198 | 199 | 194 | 194 | 11,000 |
2017/03/27 | 190 | 207 | 185 | 193 | 108,000 |
2017/03/23 | 188 | 188 | 188 | 188 | 1,000 |
2017/03/22 | 190 | 190 | 188 | 188 | 3,000 |
2017/03/21 | 191 | 191 | 189 | 190 | 9,000 |
2017/03/17 | 193 | 193 | 191 | 191 | 2,000 |
2017/03/16 | 191 | 193 | 191 | 193 | 6,000 |
2017/03/15 | 191 | 191 | 191 | 191 | 3,000 |
2017/03/14 | 191 | 191 | 191 | 191 | 7,000 |
2017/03/13 | 191 | 195 | 186 | 186 | 11,000 |
2017/03/10 | 189 | 189 | 189 | 189 | 1,000 |
2017/03/09 | 186 | 189 | 186 | 189 | 3,000 |
2017/03/08 | 190 | 190 | 185 | 186 | 14,000 |
2017/03/07 | 189 | 192 | 189 | 191 | 19,000 |
2017/03/06 | 186 | 187 | 186 | 186 | 6,000 |
2017/03/03 | 185 | 186 | 185 | 186 | 2,000 |
2017/03/02 | 188 | 188 | 188 | 188 | 2,000 |
2017/02/28 | 186 | 190 | 183 | 186 | 19,000 |
2017/02/24 | 184 | 184 | 184 | 184 | 2,000 |
2017/02/23 | 185 | 186 | 185 | 186 | 3,000 |
2017/02/22 | 185 | 185 | 185 | 185 | 1,000 |
2017/02/21 | 183 | 185 | 183 | 185 | 8,000 |
2017/02/20 | 186 | 186 | 186 | 186 | 5,000 |
2017/02/16 | 185 | 185 | 181 | 183 | 12,000 |
2017/02/15 | 180 | 185 | 180 | 184 | 6,000 |
2017/02/14 | 180 | 180 | 180 | 180 | 2,000 |
2017/02/13 | 185 | 185 | 179 | 179 | 9,000 |
2017/02/10 | 182 | 184 | 177 | 184 | 25,000 |
2017/02/08 | 186 | 186 | 182 | 182 | 6,000 |
2017/02/07 | 182 | 182 | 181 | 182 | 10,000 |
2017/02/06 | 191 | 191 | 182 | 182 | 15,000 |
2017/02/03 | 176 | 191 | 176 | 186 | 108,000 |
2017/02/02 | 178 | 178 | 175 | 175 | 2,000 |
2017/02/01 | 174 | 178 | 174 | 178 | 18,000 |
2017/01/31 | 171 | 174 | 171 | 174 | 4,000 |
2017/01/30 | 174 | 174 | 174 | 174 | 2,000 |
2017/01/27 | 173 | 174 | 173 | 173 | 4,000 |
2017/01/26 | 173 | 173 | 171 | 171 | 2,000 |
2017/01/25 | 173 | 173 | 173 | 173 | 4,000 |
2017/01/24 | 167 | 172 | 167 | 172 | 10,000 |
2017/01/23 | 170 | 172 | 170 | 172 | 14,000 |
2017/01/20 | 170 | 170 | 170 | 170 | 3,000 |
2017/01/19 | 170 | 170 | 170 | 170 | 1,000 |
2017/01/18 | 173 | 173 | 173 | 173 | 1,000 |
2017/01/17 | 174 | 174 | 173 | 173 | 12,000 |
2017/01/16 | 174 | 174 | 172 | 172 | 8,000 |
2017/01/13 | 172 | 174 | 172 | 174 | 15,000 |
2017/01/12 | 172 | 172 | 172 | 172 | 2,000 |
2017/01/11 | 172 | 173 | 172 | 173 | 9,000 |
2017/01/10 | 172 | 173 | 171 | 172 | 11,000 |
2017/01/06 | 172 | 172 | 172 | 172 | 3,000 |
2017/01/05 | 170 | 172 | 169 | 172 | 21,000 |
2017/01/04 | 168 | 169 | 168 | 169 | 11,000 |