1. HOME >
  2. 株価 >
  3. 1788

1788 (株)三東工業社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,4462,4462,4412,4464002,446
2020-11-262,4502,4502,4402,4406002,440
2020-11-252,4212,4212,4212,4211002,421
2020-11-24---2,386-2,386
2020-11-20---2,386-2,386
2020-11-19---2,386-2,386
2020-11-18---2,386-2,386
2020-11-17---2,386-2,386
2020-11-162,5332,5332,3862,3869002,386
2020-11-13---2,413-2,413
2020-11-12---2,413-2,413
2020-11-11---2,413-2,413
2020-11-10---2,413-2,413
2020-11-09---2,413-2,413
2020-11-06---2,413-2,413
2020-11-052,4132,4132,4132,4131002,413
2020-11-042,4992,4992,4992,4991002,499
2020-11-022,4002,4002,4002,4001002,400
2020-10-302,5002,5002,5002,5006002,500
2020-10-29---2,443-2,443
2020-10-28---2,443-2,443
2020-10-272,4502,4502,4432,4432002,443
2020-10-262,4502,4502,4502,4501002,450
2020-10-232,3512,3512,3502,3502002,350
2020-10-22---2,340-2,340
2020-10-21---2,340-2,340
2020-10-20---2,340-2,340
2020-10-19---2,340-2,340
2020-10-162,3402,3402,3402,3403002,340
2020-10-152,4902,4902,4402,4407002,440
2020-10-142,4202,4202,3952,3952002,395
2020-10-13---2,420-2,420
2020-10-12---2,420-2,420
2020-10-09---2,420-2,420
2020-10-08---2,420-2,420
2020-10-07---2,420-2,420
2020-10-06---2,420-2,420
2020-10-052,4202,4202,4202,4201002,420
2020-10-022,5102,5202,5102,5204002,520
2020-09-302,5012,5012,5012,5016002,501
2020-09-292,5002,5002,4672,4672,2002,467
2020-09-282,3502,3502,3502,3501002,350
2020-09-252,3002,3002,3002,3003002,300
2020-09-242,4002,4002,3502,3502002,350
2020-09-23---2,395-2,395
2020-09-182,3952,3952,3952,3951002,395
2020-09-172,3702,3702,3702,3702002,370
2020-09-16---2,420-2,420
2020-09-152,5202,5202,4202,4206002,420
2020-09-142,4002,4002,4002,4002002,400
2020-09-11---2,400-2,400
2020-09-10---2,400-2,400
2020-09-09---2,400-2,400
2020-09-08---2,400-2,400
2020-09-07---2,400-2,400
2020-09-04---2,400-2,400
2020-09-03---2,400-2,400
2020-09-02---2,400-2,400
2020-09-01---2,400-2,400
2020-08-312,4002,4002,4002,4006002,400
2020-08-282,3462,3462,3462,3461002,346
2020-08-272,3002,3002,3002,3002002,300
2020-08-262,3112,3112,2812,2812002,281
2020-08-25---2,261-2,261
2020-08-242,2112,2612,2112,2613002,261
2020-08-21---2,207-2,207
2020-08-20---2,207-2,207
2020-08-19---2,207-2,207
2020-08-18---2,207-2,207
2020-08-172,4002,4002,2072,2077002,207
2020-08-142,2912,2952,2912,2952002,295
2020-08-132,2412,2412,2412,2411002,241
2020-08-12---2,205-2,205
2020-08-112,2072,2552,2052,2054002,205
2020-08-072,3402,3402,3402,3401002,340
2020-08-062,3902,3902,3902,3901002,390
2020-08-05---2,390-2,390
2020-08-04---2,390-2,390
2020-08-032,3902,3902,3902,3902002,390
2020-07-312,3892,3892,3892,3891002,389
2020-07-302,3802,3802,3802,3808002,380
2020-07-292,3702,3702,3702,3701002,370
2020-07-282,3502,3582,3502,3583002,358
2020-07-272,3492,3502,3492,3502002,350
2020-07-22---2,300-2,300
2020-07-21---2,300-2,300
2020-07-20---2,300-2,300
2020-07-17---2,300-2,300
2020-07-16---2,300-2,300
2020-07-152,2982,3002,2982,3007002,300
2020-07-14---2,198-2,198
2020-07-132,2482,2482,1982,1983002,198
2020-07-10---2,298-2,298
2020-07-092,2972,2982,2972,2982002,298
2020-07-082,2932,2932,2492,2494002,249
2020-07-072,1502,1932,1502,1932002,193
2020-07-062,1792,1802,1792,1808002,180
2020-07-032,2842,2842,1852,2015002,201
2020-07-02---2,284-2,284
2020-07-012,2842,2842,2842,2841002,284
2020-06-302,3232,3352,2752,3351,4002,335
2020-06-292,2332,2732,2012,2732,2002,273
2020-06-262,5502,5502,5152,5231,5002,523
2020-06-252,4202,5182,4202,5181,0002,518
2020-06-242,5202,5202,4702,4702002,470
2020-06-232,5212,5212,4802,5216002,521
2020-06-222,3992,4752,3862,4212,7002,421
2020-06-192,3952,3952,3952,3953002,395
2020-06-18---2,385-2,385
2020-06-17---2,385-2,385
2020-06-162,3852,3852,3852,3851002,385
2020-06-152,3992,3992,3852,3859002,385
2020-06-122,3142,3642,3142,3515002,351
2020-06-112,3052,3982,3052,3985002,398
2020-06-102,3992,3992,3492,3492002,349
2020-06-092,3502,3502,3502,3503002,350
2020-06-082,3802,3802,3602,3603002,360
2020-06-052,3902,3902,3802,3802002,380
2020-06-042,3452,3452,3452,3453002,345
2020-06-032,3502,3502,3412,3501,4002,350
2020-06-022,3702,3702,3502,3701,4002,370
2020-06-012,4362,4362,3792,3791,7002,379
2020-05-292,3412,3412,3312,3363,2002,336
2020-05-282,3502,3502,3462,3508002,350
2020-05-272,3502,3502,3502,3501002,350
2020-05-262,3602,3602,3602,3601002,360
2020-05-252,3602,3602,3102,3108002,310
2020-05-22---2,310-2,310
2020-05-212,3102,3102,3102,3103002,310
2020-05-202,3992,3992,3992,3991002,399
2020-05-19---2,349-2,349
2020-05-182,3492,3492,3492,3491002,349
2020-05-152,3992,3992,3992,3996002,399
2020-05-142,3492,3492,3492,3492002,349
2020-05-132,3152,3272,3152,3273002,327
2020-05-12---2,300-2,300
2020-05-11---2,300-2,300
2020-05-08---2,300-2,300
2020-05-072,3012,3012,3002,3005002,300
2020-05-012,3002,3002,3002,3001002,300
2020-04-302,3632,3632,2812,2811,2002,281
2020-04-282,2992,3002,2502,2518002,251
2020-04-272,3002,3002,3002,3003002,300
2020-04-24---2,300-2,300
2020-04-232,3002,3002,3002,3001002,300
2020-04-22---2,268-2,268
2020-04-21---2,268-2,268
2020-04-202,2682,2682,2682,2681002,268
2020-04-17---2,247-2,247
2020-04-16---2,247-2,247
2020-04-152,2472,2472,2472,2476002,247
2020-04-142,1402,1402,1402,1401002,140
2020-04-13---2,081-2,081
2020-04-10---2,081-2,081
2020-04-09---2,081-2,081
2020-04-08---2,081-2,081
2020-04-07---2,081-2,081
2020-04-062,0812,0812,0812,0811002,081
2020-04-032,0802,1312,0802,1313002,131
2020-04-02---2,180-2,180
2020-04-012,1802,1802,1802,1801002,180
2020-03-31---2,179-2,179
2020-03-302,1792,1792,0502,1791,3002,179
2020-03-272,0992,0992,0992,0991002,099
2020-03-262,0312,1212,0302,1217002,121
2020-03-252,0152,0312,0132,0317002,031
2020-03-241,8201,9801,8201,9808001,980
2020-03-231,9001,9001,8601,8604001,860
2020-03-19---1,924-1,924
2020-03-18---1,924-1,924
2020-03-171,9241,9241,9241,9241001,924
2020-03-162,0142,0142,0142,0147002,014
2020-03-132,0002,0001,9001,9191,5001,919
2020-03-122,1002,1002,0502,1007002,100
2020-03-112,2202,3592,2202,2507002,250
2020-03-102,0702,0702,0702,0702002,070
2020-03-092,2002,2002,0712,0713002,071
2020-03-06---2,225-2,225
2020-03-05---2,225-2,225
2020-03-042,2252,2252,2252,2252002,225
2020-03-03---2,286-2,286
2020-03-022,3362,3372,2862,2869002,286
2020-02-282,3002,3002,2252,2257002,225
2020-02-272,3602,3602,3412,3412002,341
2020-02-262,3792,3792,3412,3593002,359
2020-02-252,3532,3532,3532,3531002,353
2020-02-212,3472,3482,3062,3065002,306
2020-02-20---2,301-2,301
2020-02-192,3002,3012,3002,3018002,301
2020-02-182,3152,3152,3152,3151002,315
2020-02-172,3912,3912,3082,3086002,308
2020-02-142,3032,3032,2992,3001,7002,300
2020-02-132,3222,3732,3022,3038002,303
2020-02-122,3002,3412,3002,3324002,332
2020-02-102,3002,3002,2992,3007002,300
2020-02-07---2,289-2,289
2020-02-062,3772,3772,2892,2892002,289
2020-02-052,3482,3492,2622,3499002,349
2020-02-042,2802,3292,2802,3294002,329
2020-02-032,3702,3702,2112,2511,2002,251
2020-01-31---2,370-2,370
2020-01-302,3702,3702,3702,3706002,370
2020-01-292,3752,3752,3752,3751002,375
2020-01-282,3902,3902,3462,3468002,346
2020-01-272,3902,3902,3902,3901002,390
2020-01-242,3742,3742,3742,3743002,374
2020-01-23---2,370-2,370
2020-01-222,3522,4002,3522,3705002,370
2020-01-212,3602,3602,3562,3563002,356
2020-01-202,3902,3902,3902,3901002,390
2020-01-172,3702,4152,3512,4156002,415
2020-01-16---2,400-2,400
2020-01-152,4822,4822,3492,4004,1002,400
2020-01-14---2,410-2,410
2020-01-102,4102,4102,4102,4103002,410
2020-01-092,3642,3642,3642,3646002,364
2020-01-08---2,397-2,397
2020-01-07---2,397-2,397
2020-01-06---2,397-2,397

分割・併合履歴 ： [2017-12-27]1株→0.1株