1788 (株)三東工業社 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2120520519519511,0001,950
2000-12-2020021019520016,0002,000
2000-12-182002001951952,0001,950
2000-12-051952001951988,0001,980
2000-11-302102102002005,0002,000
2000-11-281952051952059,0002,050
2000-11-242102102102102,0002,100
2000-11-212192192192191,0002,190
2000-11-151951951951951,0001,950
2000-11-131931931931931,0001,930
2000-11-101931931931931,0001,930
2000-11-082082082082081,0002,080
2000-11-072132132132131,0002,130
2000-11-022292292292291,0002,290
2000-10-302402402402402,0002,400
2000-10-262452452452453,0002,450
2000-10-242252252252251,0002,250
2000-10-181951951951951,0001,950
2000-10-1324924924924922,0002,490
2000-10-042292292292291,0002,290
2000-10-032292292292291,0002,290
2000-10-022282282282284,0002,280
2000-09-282292292292291,0002,290
2000-09-272272272272271,0002,270
2000-09-262292292292293,0002,290
2000-09-222292292292291,0002,290
2000-09-212302302302302,0002,300
2000-09-202192232192233,0002,230
2000-09-141951951951951,0001,950
2000-09-121921921921922,0001,920
2000-09-111931931931932,0001,930
2000-09-081951951951952,0001,950
2000-09-072012011961963,0001,960
2000-09-052152152152151,0002,150
2000-09-042152152152152,0002,150
2000-09-012152152152152,0002,150
2000-08-312142142142141,0002,140
2000-08-302292292152156,0002,150
2000-08-282402402352355,0002,350
2000-08-252152152152151,0002,150
2000-08-231931931931931,0001,930
2000-08-182182182182181,0002,180
2000-08-141941941941941,0001,940
2000-08-111921921921922,0001,920
2000-08-091941941941941,0001,940
2000-08-071941941941942,0001,940
2000-08-022262262262261,0002,260
2000-08-012262262262261,0002,260
2000-07-312302302302302,0002,300
2000-07-272202202152152,0002,150
2000-07-262302302302303,0002,300
2000-07-2423023023023011,0002,300
2000-07-192202202202202,0002,200
2000-07-172102102102101,0002,100
2000-07-142202202202204,0002,200
2000-07-132202202202205,0002,200
2000-07-122172172172172,0002,170
2000-07-102172172172171,0002,170
2000-07-062202202202201,0002,200
2000-07-052222222222221,0002,220
2000-06-302112112112112,0002,110
2000-06-272202202152152,0002,150
2000-06-262252252252254,0002,250
2000-06-202122122122121,0002,120
2000-06-192102102102104,0002,100
2000-06-162102102102101,0002,100
2000-06-122062062062062,0002,060
2000-06-092062062062062,0002,060
2000-06-082102102062062,0002,060
2000-06-062252252252251,0002,250
2000-06-052252252252251,0002,250
2000-05-302262262262262,0002,260
2000-05-262282282282282,0002,280
2000-05-222002002002001,0002,000
2000-05-182002002002004,0002,000
2000-05-172002002002001,0002,000
2000-05-162002002002002,0002,000
2000-05-102112112112111,0002,110
2000-05-022282282282281,0002,280
2000-05-012282282282282,0002,280
2000-04-282102102102102,0002,100
2000-04-272282281911915,0001,910
2000-04-262282282282285,0002,280
2000-04-122442442442441,0002,440
2000-04-112492492492491,0002,490
2000-04-102302302302301,0002,300
2000-04-062202202202201,0002,200
2000-04-032322322322323,0002,320
2000-03-302132132132131,0002,130
2000-03-272502502502503,0002,500
2000-03-232202202202202,0002,200
2000-03-221902001902005,0002,000
2000-03-211911911901902,0001,900
2000-03-1619719719019111,0001,910
2000-03-151971971971973,0001,970
2000-03-141971971971974,0001,970
2000-03-131991991991991,0001,990
2000-03-101991991991991,0001,990
2000-03-091991991991995,0001,990
2000-03-082072071971975,0001,970
2000-03-062072072072071,0002,070
2000-03-032072072072071,0002,070
2000-03-012102102102101,0002,100
2000-02-292202202202202,0002,200
2000-02-282152202052058,0002,050
2000-02-252052152052153,0002,150
2000-02-242052052052051,0002,050
2000-02-232052052052055,0002,050
2000-02-222052052052054,0002,050
2000-02-212002002002004,0002,000
2000-02-182002002002005,0002,000
2000-02-172142142122145,0002,140
2000-02-142202202202201,0002,200
2000-02-092162162162163,0002,160
2000-02-082162162162162,0002,160
2000-02-032202202202202,0002,200
2000-02-022202202202202,0002,200
2000-01-3122122121021033,0002,100
2000-01-282202202202202,0002,200
2000-01-262162302162303,0002,300
2000-01-252202202162162,0002,160
2000-01-242202222202222,0002,220
2000-01-212302302232236,0002,230
2000-01-062262262262266,0002,260

分割・併合履歴 : [2017-12-27]1株→0.1株