1788 (株)三東工業社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,8752,9002,8502,8751,4002,875
2022-06-232,8802,8852,8752,8755002,875
2022-06-222,8852,8852,8532,8851,0002,885
2022-06-212,9352,9352,8852,8852002,885
2022-06-202,8802,8802,8502,8501,1002,850
2022-06-172,9052,9052,9002,9002002,900
2022-06-162,9302,9302,9052,9053002,905
2022-06-152,8802,8802,8802,8806002,880
2022-06-142,8852,8902,8852,8902002,890
2022-06-132,8882,8902,8712,8906002,890
2022-06-102,9002,9002,9002,9001002,900
2022-06-092,8602,9002,8602,9002002,900
2022-06-082,9002,9002,9002,9001002,900
2022-06-072,9042,9042,9012,9013002,901
2022-06-062,9012,9062,8152,8158002,815
2022-06-032,8002,8502,8002,8018002,801
2022-06-022,8242,8702,8202,8205002,820
2022-06-012,8752,8752,8242,8738002,873
2022-05-312,8272,8272,8242,8259002,825
2022-05-302,8282,8302,7832,8271,6002,827
2022-05-272,8112,8112,8102,8102002,810
2022-05-262,8122,8132,8122,8132002,813
2022-05-252,7962,7962,7652,7656002,765
2022-05-242,7962,7962,7962,7961002,796
2022-05-23---2,769-2,769
2022-05-202,7692,7692,7692,7691002,769
2022-05-19---2,820-2,820
2022-05-18---2,820-2,820
2022-05-172,8202,8202,8202,8201,2002,820
2022-05-162,7992,8192,7802,7807002,780
2022-05-132,7702,7702,7702,7702002,770
2022-05-122,8002,8002,7622,7655002,765
2022-05-112,7462,7752,7462,7752002,775
2022-05-10---2,740-2,740
2022-05-092,7392,7502,7392,7403002,740
2022-05-062,8002,8002,7502,7505002,750
2022-05-022,7682,7802,7512,7511,1002,751
2022-04-282,7192,7202,7172,7186002,718
2022-04-272,7042,7192,7042,7192002,719
2022-04-262,7192,7192,7192,7191002,719
2022-04-25---2,681-2,681
2022-04-222,6802,6812,6802,6813002,681
2022-04-21---2,720-2,720
2022-04-202,7192,7202,7192,7202002,720
2022-04-192,7202,7202,6812,6812002,681
2022-04-182,7152,7152,7152,7155002,715
2022-04-152,7242,7242,7202,7206002,720
2022-04-142,6752,6952,6752,6953002,695
2022-04-132,6752,6752,6752,6751002,675
2022-04-122,6922,6922,6922,6922002,692
2022-04-112,7202,7202,6912,6914002,691
2022-04-08---2,703-2,703
2022-04-07---2,703-2,703
2022-04-062,7032,7032,7032,7034002,703
2022-04-052,7052,7052,6982,7006002,700
2022-04-042,6912,6922,6912,6926002,692
2022-04-012,6912,6912,6912,6915002,691
2022-03-312,7232,7232,6912,6912002,691
2022-03-302,7242,7242,6812,6821,1002,682
2022-03-292,6922,6922,6812,6812002,681
2022-03-282,6922,6922,6702,6707002,670
2022-03-252,6512,6512,6512,6512002,651
2022-03-24---2,650-2,650
2022-03-232,6502,6502,6502,6501002,650
2022-03-222,6502,6502,6502,6502002,650
2022-03-182,6492,6492,6492,6491,2002,649
2022-03-172,6492,6492,6492,6491002,649
2022-03-16---2,670-2,670
2022-03-152,6702,6702,6702,6704002,670
2022-03-142,6202,6202,6202,6201002,620
2022-03-11---2,611-2,611
2022-03-102,6112,6112,6112,6115002,611
2022-03-09---2,630-2,630
2022-03-08---2,630-2,630
2022-03-072,6012,6302,6012,6302002,630
2022-03-04---2,614-2,614
2022-03-032,6142,6142,6142,6143002,614
2022-03-022,6202,6202,6132,6144002,614
2022-03-012,6002,6702,6002,6703002,670
2022-02-282,7002,7002,7002,7007002,700
2022-02-252,5902,5902,5902,5901002,590
2022-02-242,5702,6402,5322,6404002,640
2022-02-22---2,581-2,581
2022-02-21---2,581-2,581
2022-02-18---2,581-2,581
2022-02-172,6002,6002,5812,5813002,581
2022-02-16---2,659-2,659
2022-02-152,7092,7092,6592,6596002,659
2022-02-142,6202,6202,6192,6203002,620
2022-02-10---2,600-2,600
2022-02-092,6002,6002,6002,6003002,600
2022-02-082,6002,6002,6002,6001002,600
2022-02-07---2,599-2,599
2022-02-04---2,599-2,599
2022-02-03---2,599-2,599
2022-02-022,5992,5992,5992,5991002,599
2022-02-012,6002,6002,5022,5023002,502
2022-01-312,5682,6102,5682,6108002,610
2022-01-282,4682,4682,4682,4684002,468
2022-01-272,5592,5592,5352,5357002,535
2022-01-262,5062,5062,5062,5061002,506
2022-01-25---2,482-2,482
2022-01-242,5502,5502,4822,4822002,482
2022-01-212,6592,6592,5942,5942002,594
2022-01-202,4512,6532,4512,6532002,653
2022-01-192,5222,5222,4602,4604002,460
2022-01-182,6132,6132,6132,6133002,613
2022-01-172,6512,6512,6512,6511,7002,651
2022-01-142,5902,6012,5902,6012002,601
2022-01-13---2,580-2,580
2022-01-12---2,580-2,580
2022-01-11---2,580-2,580
2022-01-07---2,580-2,580
2022-01-06---2,580-2,580
2022-01-05---2,580-2,580
2022-01-042,6002,6002,5802,5802002,580

分割・併合履歴 : [2017-12-27]1株→0.1株