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 |
2021-04-19 | 2,600 | 2,600 | 2,590 | 2,590 | 200 | 2,590 |
2021-04-16 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
2021-04-15 | 2,599 | 2,600 | 2,599 | 2,600 | 600 | 2,600 |
2021-04-14 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2021-04-13 | 2,518 | 2,518 | 2,518 | 2,518 | 100 | 2,518 |
2021-04-12 | 2,599 | 2,599 | 2,568 | 2,568 | 200 | 2,568 |
2021-04-09 | 2,500 | 2,500 | 2,500 | 2,500 | 700 | 2,500 |
2021-04-08 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2021-04-07 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 2,550 |
2021-04-06 | 2,549 | 2,549 | 2,549 | 2,549 | 200 | 2,549 |
2021-04-05 | 2,549 | 2,550 | 2,540 | 2,540 | 1,200 | 2,540 |
2021-04-02 | - | - | - | 2,511 | - | 2,511 |
2021-04-01 | 2,550 | 2,550 | 2,511 | 2,511 | 1,200 | 2,511 |
2021-03-31 | 2,540 | 2,540 | 2,500 | 2,501 | 400 | 2,501 |
2021-03-30 | 2,540 | 2,540 | 2,540 | 2,540 | 600 | 2,540 |
2021-03-29 | 2,529 | 2,530 | 2,481 | 2,481 | 800 | 2,481 |
2021-03-26 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
2021-03-25 | - | - | - | 2,430 | - | 2,430 |
2021-03-24 | - | - | - | 2,430 | - | 2,430 |
2021-03-23 | - | - | - | 2,430 | - | 2,430 |
2021-03-22 | 2,430 | 2,430 | 2,430 | 2,430 | 300 | 2,430 |
2021-03-19 | 2,500 | 2,500 | 2,420 | 2,420 | 500 | 2,420 |
2021-03-18 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
2021-03-17 | 2,422 | 2,441 | 2,422 | 2,441 | 500 | 2,441 |
2021-03-16 | - | - | - | 2,515 | - | 2,515 |
2021-03-15 | 2,515 | 2,515 | 2,515 | 2,515 | 500 | 2,515 |
2021-03-12 | 2,415 | 2,415 | 2,415 | 2,415 | 100 | 2,415 |
2021-03-11 | 2,480 | 2,515 | 2,415 | 2,415 | 1,600 | 2,415 |
2021-03-10 | - | - | - | 2,457 | - | 2,457 |
2021-03-09 | 2,457 | 2,457 | 2,457 | 2,457 | 100 | 2,457 |
2021-03-08 | - | - | - | 2,407 | - | 2,407 |
2021-03-05 | 2,450 | 2,450 | 2,353 | 2,407 | 500 | 2,407 |
2021-03-04 | - | - | - | 2,459 | - | 2,459 |
2021-03-03 | - | - | - | 2,459 | - | 2,459 |
2021-03-02 | - | - | - | 2,459 | - | 2,459 |
2021-03-01 | 2,459 | 2,459 | 2,459 | 2,459 | 700 | 2,459 |
2021-02-26 | - | - | - | 2,310 | - | 2,310 |
2021-02-25 | - | - | - | 2,310 | - | 2,310 |
2021-02-24 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 2,310 |
2021-02-22 | - | - | - | 2,279 | - | 2,279 |
2021-02-19 | - | - | - | 2,279 | - | 2,279 |
2021-02-18 | - | - | - | 2,279 | - | 2,279 |
2021-02-17 | 2,333 | 2,333 | 2,279 | 2,279 | 800 | 2,279 |
2021-02-16 | 2,309 | 2,333 | 2,309 | 2,333 | 200 | 2,333 |
2021-02-15 | 2,400 | 2,406 | 2,306 | 2,336 | 1,300 | 2,336 |
2021-02-12 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
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 |
2021-02-01 | 2,399 | 2,399 | 2,319 | 2,319 | 800 | 2,319 |
2021-01-29 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | 2,299 |
2021-01-28 | 2,299 | 2,299 | 2,299 | 2,299 | 300 | 2,299 |
2021-01-27 | 2,330 | 2,349 | 2,330 | 2,349 | 300 | 2,349 |
2021-01-26 | 2,280 | 2,280 | 2,280 | 2,280 | 200 | 2,280 |
2021-01-25 | 2,238 | 2,287 | 2,180 | 2,230 | 1,000 | 2,230 |
2021-01-22 | 2,302 | 2,302 | 2,269 | 2,269 | 1,100 | 2,269 |
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 |
2021-01-15 | 2,350 | 2,350 | 2,350 | 2,350 | 500 | 2,350 |
2021-01-14 | 2,390 | 2,390 | 2,350 | 2,350 | 400 | 2,350 |
2021-01-13 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 2,440 |
2021-01-12 | 2,425 | 2,440 | 2,425 | 2,440 | 200 | 2,440 |
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 |
2021-01-04 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
分割・併合履歴 : [2017-12-27]1株→0.1株