1788 (株)三東工業社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,8303,8803,8103,8107003,810
2023-06-073,9553,9553,8853,8855003,885
2023-06-063,8403,9203,8153,8851,0003,885
2023-06-053,7703,9103,7703,9102003,910
2023-06-023,9603,9603,8903,9105003,910
2023-06-013,9853,9953,8553,9709003,970
2023-05-313,7304,0003,7303,9502,0003,950
2023-05-303,5903,7803,5503,7802,6003,780
2023-05-293,6003,6003,5503,5901,3003,590
2023-05-263,4703,5203,4703,5201,0003,520
2023-05-25---3,440-3,440
2023-05-243,4403,4403,4403,4401003,440
2023-05-233,4553,4753,4303,4306003,430
2023-05-22---3,455-3,455
2023-05-193,4553,4553,4353,4555003,455
2023-05-183,4703,4703,4553,4555003,455
2023-05-173,4903,4903,4803,4903003,490
2023-05-163,4753,4753,4453,4455003,445
2023-05-153,4703,4753,4353,4751,1003,475
2023-05-123,4953,5053,4753,5056003,505
2023-05-113,4103,4353,4103,4351,0003,435
2023-05-103,3953,4003,3953,4004003,400
2023-05-093,3703,3703,3653,3706003,370
2023-05-083,3753,3853,3753,3853003,385
2023-05-023,4103,4103,3803,3806003,380
2023-05-013,4053,4103,3603,3753,1003,375
2023-04-283,3153,4103,3153,3503,6003,350
2023-04-273,2903,3453,2903,3005003,300
2023-04-263,2903,2903,2753,2904003,290
2023-04-253,2803,2903,2353,2909003,290
2023-04-243,2353,2803,2353,2806003,280
2023-04-213,1803,2353,1803,2353003,235
2023-04-203,2103,2103,2003,2003003,200
2023-04-193,2053,2053,2053,2051003,205
2023-04-18---3,210-3,210
2023-04-173,2203,2203,2003,2106003,210
2023-04-143,1853,2103,1803,2103003,210
2023-04-133,1703,1803,1703,1802003,180
2023-04-123,1603,1603,1603,1606003,160
2023-04-113,2903,2903,2303,2302003,230
2023-04-10---3,230-3,230
2023-04-073,2303,2303,2303,2305003,230
2023-04-06---3,230-3,230
2023-04-053,1453,2853,0753,2301,4003,230
2023-04-043,2653,2903,2653,2851,2003,285
2023-04-033,2503,2503,1253,1259003,125
2023-03-313,2653,2653,2003,2003003,200
2023-03-303,1553,3503,1553,2152,5003,215
2023-03-293,1003,1503,0903,1507003,150
2023-03-283,0103,0953,0103,0956003,095
2023-03-272,9603,0002,9483,0009003,000
2023-03-242,9222,9552,8712,9558002,955
2023-03-232,9182,9222,8932,9224002,922
2023-03-222,9182,9182,9182,9181002,918
2023-03-20---2,918-2,918
2023-03-17---2,918-2,918
2023-03-162,9182,9182,9182,9181002,918
2023-03-152,9492,9492,8912,9189002,918
2023-03-142,8762,8992,8422,8998002,899
2023-03-132,9992,9992,8492,8764,3002,876
2023-03-102,9342,9992,9342,9994002,999
2023-03-092,9102,9342,9102,9344002,934
2023-03-082,8982,8982,8952,8952002,895
2023-03-072,8992,8992,8702,8704002,870
2023-03-062,9002,9012,8502,9007002,900
2023-03-032,9572,9572,9302,9302002,930
2023-03-02---2,980-2,980
2023-03-01---2,980-2,980
2023-02-282,8503,0402,8062,9803,5002,980
2023-02-272,8882,8882,7852,7859002,785
2023-02-242,8002,8422,7922,8424002,842
2023-02-222,7552,7712,7362,7614002,761
2023-02-212,7302,7792,7302,7531,3002,753
2023-02-202,7252,7302,6972,7309002,730
2023-02-172,7102,7302,7102,7305002,730
2023-02-16---2,710-2,710
2023-02-152,7102,7102,7102,7104002,710
2023-02-14---2,700-2,700
2023-02-132,6852,7002,6852,7003002,700
2023-02-102,6912,6932,6802,6807002,680
2023-02-092,6932,6932,6912,6914002,691
2023-02-082,7012,7012,7012,7011002,701
2023-02-072,7012,7102,7012,7102002,710
2023-02-06---2,700-2,700
2023-02-032,7002,7002,7002,7002002,700
2023-02-022,7302,7372,7002,7005002,700
2023-02-012,7002,7002,6802,6801,0002,680
2023-01-312,7002,7002,6932,6939002,693
2023-01-302,7392,7392,7002,7001,7002,700
2023-01-272,7002,7002,7002,7007002,700
2023-01-262,7052,7062,7002,7001,3002,700
2023-01-252,7202,7242,7002,7001,0002,700
2023-01-242,7202,7202,7202,7203002,720
2023-01-232,6912,6912,6912,6911002,691
2023-01-202,6802,6802,6802,6801002,680
2023-01-19---2,689-2,689
2023-01-18---2,689-2,689
2023-01-17---2,689-2,689
2023-01-162,6892,6892,6892,6896002,689
2023-01-132,6702,6852,6702,6852002,685
2023-01-122,6752,6752,6752,6752002,675
2023-01-11---2,640-2,640
2023-01-10---2,640-2,640
2023-01-062,6402,6402,6402,6401002,640
2023-01-052,6412,6412,6402,6402002,640
2023-01-04---2,652-2,652

分割・併合履歴 : [2017-12-27]1株→0.1株