1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2004年

1788 (株)三東工業社 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3027427527127110,0002,710
2004-12-292702702692706,0002,700
2004-12-2827027026727019,0002,700
2004-12-272712722652658,0002,650
2004-12-2426526626226525,0002,650
2004-12-212632632632632,0002,630
2004-12-2027027026326311,0002,630
2004-12-172642702642707,0002,700
2004-12-1626927026126114,0002,610
2004-12-152702712652708,0002,700
2004-12-1427427426526510,0002,650
2004-12-1328028126026136,0002,610
2004-12-10281290270281103,0002,810
2004-12-09253327250260264,0002,600
2004-12-082502522492528,0002,520
2004-12-0725925925025030,0002,500
2004-12-062592592582594,0002,590
2004-12-0326026025826017,0002,600
2004-12-022602602602603,0002,600
2004-12-0126026025926015,0002,600
2004-11-302602602572576,0002,570
2004-11-2925926025926020,0002,600
2004-11-2625825925825912,0002,590
2004-11-2525525525525512,0002,550
2004-11-2425425425225316,0002,530
2004-11-222512512502502,0002,500
2004-11-182602602602602,0002,600
2004-11-1726026125926012,0002,600
2004-11-162612612602602,0002,600
2004-11-152612622612622,0002,620
2004-11-122632642622644,0002,640
2004-11-112602632592636,0002,630
2004-11-102632632632632,0002,630
2004-11-092662672652656,0002,650
2004-11-052682682682682,0002,680
2004-11-042682682682682,0002,680
2004-11-022682682682684,0002,680
2004-11-012692702682686,0002,680
2004-10-292652652602608,0002,600
2004-10-2726026025926012,0002,600
2004-10-2627527626026016,0002,600
2004-10-2526827026827012,0002,700
2004-10-222682682682683,0002,680
2004-10-2126426826426814,0002,680
2004-10-202652652642654,0002,650
2004-10-1926926926526515,0002,650
2004-10-1827127126526516,0002,650
2004-10-152692702692694,0002,690
2004-10-142702702702706,0002,700
2004-10-132712712702705,0002,700
2004-10-1227928027827814,0002,780
2004-10-082802812782784,0002,780
2004-10-0727027826927516,0002,750
2004-10-062702702702701,0002,700
2004-10-0527528026726735,0002,670
2004-10-0425726525526536,0002,650
2004-10-0125026125025135,0002,510
2004-09-3024525124525128,0002,510
2004-09-292452452452453,0002,450
2004-09-2824124624024519,0002,450
2004-09-272472482452456,0002,450
2004-09-242362362362361,0002,360
2004-09-222432432402405,0002,400
2004-09-212432432432435,0002,430
2004-09-1724024323524317,0002,430
2004-09-162362402362403,0002,400
2004-09-152362372362372,0002,370
2004-09-142372372372371,0002,370
2004-09-132352372352378,0002,370
2004-09-1023824023324025,0002,400
2004-09-092392392392392,0002,390
2004-09-082372402352407,0002,400
2004-09-0723323323223218,0002,320
2004-09-0624324323924012,0002,400
2004-09-0324424524024319,0002,430
2004-09-0224324424024214,0002,420
2004-09-012442452442458,0002,450
2004-08-312502502442444,0002,440
2004-08-3025525525025212,0002,520
2004-08-272542552532534,0002,530
2004-08-2623025323025323,0002,530
2004-08-242452512452517,0002,510
2004-08-202402412402412,0002,410
2004-08-192402402402401,0002,400
2004-08-172372372362363,0002,360
2004-08-162342342342342,0002,340
2004-08-132322352322344,0002,340
2004-08-122332332332334,0002,330
2004-08-112342352322336,0002,330
2004-08-1023323423323318,0002,330
2004-08-0923623623323322,0002,330
2004-08-0623723823623612,0002,360
2004-08-052342362342366,0002,360
2004-08-0424024023523520,0002,350
2004-08-0324524723823824,0002,380
2004-08-022502502502502,0002,500
2004-07-3024825024025010,0002,500
2004-07-292502512352508,0002,500
2004-07-282602602602602,0002,600
2004-07-272602602602602,0002,600
2004-07-262642652642644,0002,640
2004-07-2126626826026514,0002,650
2004-07-2026526826526814,0002,680
2004-07-162532602532608,0002,600
2004-07-1525525725325414,0002,540
2004-07-142612612562578,0002,570
2004-07-132592592582582,0002,580
2004-07-1225826025225838,0002,580
2004-07-0925925924425516,0002,550
2004-07-082592592582582,0002,580
2004-07-072642642592608,0002,600
2004-07-062692702652664,0002,660
2004-07-052682692662698,0002,690
2004-07-0228028027027014,0002,700
2004-07-012802802802802,0002,800
2004-06-3027527627427510,0002,750
2004-06-2928128427527516,0002,750
2004-06-282852862852864,0002,860
2004-06-2528028127527513,0002,750
2004-06-2429129228828836,0002,880
2004-06-232852912852916,0002,910
2004-06-2229029128028546,0002,850
2004-06-2129830529029134,0002,910
2004-06-1829029928929832,0002,980
2004-06-1728829028829011,0002,900
2004-06-1629029128829010,0002,900
2004-06-152882902882905,0002,900
2004-06-142872882872888,0002,880
2004-06-1128528828328816,0002,880
2004-06-102852862842866,0002,860
2004-06-0828829028828811,0002,880
2004-06-0728829028628810,0002,880
2004-06-0428929028628812,0002,880
2004-06-0329129128729024,0002,900
2004-06-022922932902936,0002,930
2004-06-0128829428829314,0002,930
2004-05-312872892872886,0002,880
2004-05-2828028327427526,0002,750
2004-05-272722732722732,0002,730
2004-05-2627027426526510,0002,650
2004-05-2527527627027020,0002,700
2004-05-2127328027027510,0002,750
2004-05-2027027526927017,0002,700
2004-05-192652682652677,0002,670
2004-05-1826126625926514,0002,650
2004-05-1727027526026242,0002,620
2004-05-1428028127527534,0002,750
2004-05-132892902852868,0002,860
2004-05-1228529028529034,0002,900
2004-05-1129730028529018,0002,900
2004-05-1031532029830048,0003,000
2004-05-0731533031532050,0003,200
2004-05-0631032031032046,0003,200
2004-04-3030630629830024,0003,000
2004-04-2829630529529910,0002,990
2004-04-2729629729129726,0002,970
2004-04-2629931029629732,0002,970
2004-04-2330531030030053,0003,000
2004-04-2231031530130538,0003,050
2004-04-2130031530031548,0003,150
2004-04-2030130329930026,0003,000
2004-04-1929830129730028,0003,000
2004-04-1629129629029212,0002,920
2004-04-1529029228929013,0002,900
2004-04-1429729828328359,0002,830
2004-04-1328930128929546,0002,950
2004-04-1227028127028134,0002,810
2004-04-0927427527027054,0002,700
2004-04-0827427627327432,0002,740
2004-04-072732752722738,0002,730
2004-04-0626927226927059,0002,700
2004-04-0526827126726723,0002,670
2004-04-0227127226726864,0002,680
2004-04-0126927326927044,0002,700
2004-03-3127127226927035,0002,700
2004-03-3027527727027131,0002,710
2004-03-2926627426626941,0002,690
2004-03-2625826725726337,0002,630
2004-03-2525525825325736,0002,570
2004-03-2425525825025438,0002,540
2004-03-2325825924925644,0002,560
2004-03-2225825925525832,0002,580
2004-03-1925926025625927,0002,590
2004-03-1826226626026044,0002,600
2004-03-1726426525426241,0002,620
2004-03-1626526726026740,0002,670
2004-03-1526226826026259,0002,620
2004-03-1224725724725195,0002,510
2004-03-11239247238246119,0002,460
2004-03-1023524023423555,0002,350
2004-03-0923824223423581,0002,350
2004-03-0823724123723858,0002,380
2004-03-0523423923423517,0002,350
2004-03-0424024323323379,0002,330
2004-03-03230251229240122,0002,400
2004-03-0223523622923166,0002,310
2004-03-0123924022723598,0002,350
2004-02-2724725123824090,0002,400
2004-02-26279282243243161,0002,430
2004-02-25289310248275453,0002,750
2004-02-24231298231298554,0002,980
2004-02-23209229209227118,0002,270
2004-02-202032052032052,0002,050
2004-02-1920320520220314,0002,030
2004-02-1820721020220314,0002,030
2004-02-1721121121021016,0002,100
2004-02-1621021120921074,0002,100
2004-02-1321521520621016,0002,100
2004-02-1222022120621420,0002,140
2004-02-10199250199225116,0002,250
2004-02-0919119118919014,0001,900
2004-02-061881901881903,0001,900
2004-02-051881901881902,0001,900
2004-02-041901901901901,0001,900
2004-02-032032032002002,0002,000
2004-02-022022021952006,0002,000
2004-01-302022022022021,0002,020
2004-01-2920320320020210,0002,020
2004-01-282042042032037,0002,030
2004-01-272042042032039,0002,030
2004-01-262032032012032,0002,030
2004-01-2320020120020011,0002,000
2004-01-2220020320020329,0002,030
2004-01-211941961941956,0001,950
2004-01-201901991901956,0001,950
2004-01-192012011951954,0001,950
2004-01-1619020018820031,0002,000
2004-01-151891901891899,0001,890
2004-01-141871881871884,0001,880
2004-01-1318618818518810,0001,880
2004-01-091851861851855,0001,850
2004-01-0818518618518511,0001,850
2004-01-071861861861861,0001,860
2004-01-061851851841855,0001,850
2004-01-051801811801816,0001,810

分割・併合履歴 ： [2017-12-27]1株→0.1株