1788 (株)三東工業社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-20---2,590-2,590
2021-04-192,6002,6002,5902,5902002,590
2021-04-162,6002,6002,6002,6001002,600
2021-04-152,5992,6002,5992,6006002,600
2021-04-142,5502,5502,5502,5501002,550
2021-04-132,5182,5182,5182,5181002,518
2021-04-122,5992,5992,5682,5682002,568
2021-04-092,5002,5002,5002,5007002,500
2021-04-082,5502,5502,5502,5501002,550
2021-04-072,5502,5502,5502,5504002,550
2021-04-062,5492,5492,5492,5492002,549
2021-04-052,5492,5502,5402,5401,2002,540
2021-04-02---2,511-2,511
2021-04-012,5502,5502,5112,5111,2002,511
2021-03-312,5402,5402,5002,5014002,501
2021-03-302,5402,5402,5402,5406002,540
2021-03-292,5292,5302,4812,4818002,481
2021-03-262,4802,4802,4802,4801002,480
2021-03-25---2,430-2,430
2021-03-24---2,430-2,430
2021-03-23---2,430-2,430
2021-03-222,4302,4302,4302,4303002,430
2021-03-192,5002,5002,4202,4205002,420
2021-03-182,4402,4402,4402,4401002,440
2021-03-172,4222,4412,4222,4415002,441
2021-03-16---2,515-2,515
2021-03-152,5152,5152,5152,5155002,515
2021-03-122,4152,4152,4152,4151002,415
2021-03-112,4802,5152,4152,4151,6002,415
2021-03-10---2,457-2,457
2021-03-092,4572,4572,4572,4571002,457
2021-03-08---2,407-2,407
2021-03-052,4502,4502,3532,4075002,407
2021-03-04---2,459-2,459
2021-03-03---2,459-2,459
2021-03-02---2,459-2,459
2021-03-012,4592,4592,4592,4597002,459
2021-02-26---2,310-2,310
2021-02-25---2,310-2,310
2021-02-242,3102,3102,3102,3101002,310
2021-02-22---2,279-2,279
2021-02-19---2,279-2,279
2021-02-18---2,279-2,279
2021-02-172,3332,3332,2792,2798002,279
2021-02-162,3092,3332,3092,3332002,333
2021-02-152,4002,4062,3062,3361,3002,336
2021-02-122,3502,3502,3502,3501002,350
2021-02-10---2,319-2,319
2021-02-09---2,319-2,319
2021-02-08---2,319-2,319
2021-02-05---2,319-2,319
2021-02-04---2,319-2,319
2021-02-03---2,319-2,319
2021-02-02---2,319-2,319
2021-02-012,3992,3992,3192,3198002,319
2021-01-292,2992,2992,2992,2991002,299
2021-01-282,2992,2992,2992,2993002,299
2021-01-272,3302,3492,3302,3493002,349
2021-01-262,2802,2802,2802,2802002,280
2021-01-252,2382,2872,1802,2301,0002,230
2021-01-222,3022,3022,2692,2691,1002,269
2021-01-21---2,350-2,350
2021-01-20---2,350-2,350
2021-01-19---2,350-2,350
2021-01-18---2,350-2,350
2021-01-152,3502,3502,3502,3505002,350
2021-01-142,3902,3902,3502,3504002,350
2021-01-132,4402,4402,4402,4402002,440
2021-01-122,4252,4402,4252,4402002,440
2021-01-08---2,430-2,430
2021-01-07---2,430-2,430
2021-01-06---2,430-2,430
2021-01-05---2,430-2,430
2021-01-042,4302,4302,4302,4301002,430

分割・併合履歴 : [2017-12-27]1株→0.1株