1788 (株)三東工業社 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-261571581571583,0001,580
2007-12-2515015114415119,0001,510
2007-12-211511511511511,0001,510
2007-12-2015015114614619,0001,460
2007-12-1815415515015013,0001,500
2007-12-171551551551552,0001,550
2007-12-131641651601636,0001,630
2007-12-121541671541655,0001,650
2007-12-111531541531542,0001,540
2007-12-101541551521525,0001,520
2007-12-0415615815315317,0001,530
2007-11-3016316515215216,0001,520
2007-11-2916116115815810,0001,580
2007-11-2815715815715714,0001,570
2007-11-271561591561573,0001,570
2007-11-2616516615515928,0001,590
2007-11-2215516115516020,0001,600
2007-11-211511521511523,0001,520
2007-11-2015615615015228,0001,520
2007-11-1915716215616119,0001,610
2007-11-1616016015315638,0001,560
2007-11-1516616816016447,0001,640
2007-11-1415817115716337,0001,630
2007-11-1315416315415760,0001,570
2007-11-12163164147154108,0001,540
2007-11-091721721701703,0001,700
2007-11-0817918517217442,0001,740
2007-11-0718018217318157,0001,810
2007-11-0618618618218425,0001,840
2007-11-05184188180182110,0001,820
2007-11-02188188180185151,0001,850
2007-11-0118519017818958,0001,890
2007-10-31176191175190140,0001,900
2007-10-3017117816817381,0001,730
2007-10-2916616916016844,0001,680
2007-10-261651691651699,0001,690
2007-10-2416716915916825,0001,680
2007-10-2315716615715919,0001,590
2007-10-2215616015015650,0001,560
2007-10-191611621611613,0001,610
2007-10-181661671661674,0001,670
2007-10-1716217415616636,0001,660
2007-10-1616516616316633,0001,660
2007-10-1517417415916829,0001,680
2007-10-1217117816317183,0001,710
2007-10-1116216516016443,0001,640
2007-10-1015616215616212,0001,620
2007-10-0916616615015143,0001,510
2007-10-0517317416016027,0001,600
2007-10-041651651651657,0001,650
2007-10-0316516516516515,0001,650
2007-10-0215816015816010,0001,600
2007-10-0116116516016010,0001,600
2007-09-281581581581584,0001,580
2007-09-271571571571573,0001,570
2007-09-261571581571575,0001,570
2007-09-211571571561576,0001,570
2007-09-1916016016016020,0001,600
2007-09-181551561551562,0001,560
2007-09-1416316315015111,0001,510
2007-09-131471501471504,0001,500
2007-09-121471471471471,0001,470
2007-09-071561561561562,0001,560
2007-09-041611611611612,0001,610
2007-09-031621621611612,0001,610
2007-08-311561571561573,0001,570
2007-08-301621621551557,0001,550
2007-08-2915615715415510,0001,550
2007-08-281591631581639,0001,630
2007-08-271581591581595,0001,590
2007-08-2215415415015215,0001,520
2007-08-211531531531531,0001,530
2007-08-2014815214815011,0001,500
2007-08-1715315313614622,0001,460
2007-08-161531531531531,0001,530
2007-08-1515815815315312,0001,530
2007-08-1415315715315613,0001,560
2007-08-1315415615115212,0001,520
2007-08-1016116115915917,0001,590
2007-08-0916416416116112,0001,610
2007-08-0816416416116419,0001,640
2007-08-071661661651654,0001,650
2007-08-0616816816516717,0001,670
2007-08-031681681681682,0001,680
2007-08-011681681671684,0001,680
2007-07-311701701701704,0001,700
2007-07-301681691681695,0001,690
2007-07-271731731651697,0001,690
2007-07-261731741731745,0001,740
2007-07-251741741721739,0001,730
2007-07-241711711711712,0001,710
2007-07-2317117117117113,0001,710
2007-07-201711711711712,0001,710
2007-07-191731731731732,0001,730
2007-07-1817217317017321,0001,730
2007-07-1717217316817345,0001,730
2007-07-1317517617317312,0001,730
2007-07-1217617617017215,0001,720
2007-07-1117317517317514,0001,750
2007-07-1017317517217314,0001,730
2007-07-0917117216917219,0001,720
2007-07-0616817216817131,0001,710
2007-07-0516917016817039,0001,700
2007-07-0417017116816924,0001,690
2007-07-0317517617117343,0001,730
2007-07-021781791781788,0001,780
2007-06-29179180171180116,0001,800
2007-06-281811821811825,0001,820
2007-06-2718218318218322,0001,830
2007-06-2619819918018287,0001,820
2007-06-25206208203204100,0002,040
2007-06-2220620820520668,0002,060
2007-06-2120720820620644,0002,060
2007-06-202092092072076,0002,070
2007-06-1920821120621058,0002,100
2007-06-18208210205205116,0002,050
2007-06-1520820920320546,0002,050
2007-06-1420520920420917,0002,090
2007-06-1320520520420413,0002,040
2007-06-1221021020520738,0002,070
2007-06-1120421420421120,0002,110
2007-06-0820120420120330,0002,030
2007-06-0720120320120218,0002,020
2007-06-0620020119920013,0002,000
2007-06-052002001991999,0001,990
2007-06-0419620019619620,0001,960
2007-06-0119719819519611,0001,960
2007-05-3119319919319849,0001,980
2007-05-3018819618819418,0001,940
2007-05-2917919217919139,0001,910
2007-05-2817818117717942,0001,790
2007-05-251741741741742,0001,740
2007-05-241751751751759,0001,750
2007-05-231751761751756,0001,750
2007-05-211751751751758,0001,750
2007-05-181761761751758,0001,750
2007-05-1717517617417520,0001,750
2007-05-161751761751762,0001,760
2007-05-151761761761762,0001,760
2007-05-141801801801803,0001,800
2007-05-1118218217817831,0001,780
2007-05-101801801801801,0001,800
2007-05-091811811811811,0001,810
2007-05-081801801801801,0001,800
2007-05-0717419017418210,0001,820
2007-05-0217117217017250,0001,720
2007-05-011701711701713,0001,710
2007-04-2717017117017114,0001,710
2007-04-2617517617017142,0001,710
2007-04-2518219017617735,0001,770
2007-04-2418218618218615,0001,860
2007-04-2319219518319511,0001,950
2007-04-2019619619219232,0001,920
2007-04-1919619619519610,0001,960
2007-04-181961971961967,0001,960
2007-04-1719619719619712,0001,970
2007-04-1620120119719740,0001,970
2007-04-122002012002014,0002,010
2007-04-092042042042042,0002,040
2007-04-0620320520320420,0002,040
2007-04-052032032022037,0002,030
2007-04-042032032032032,0002,030
2007-04-0320220720220319,0002,030
2007-04-022022032022038,0002,030
2007-03-302082092012018,0002,010
2007-03-292022032022032,0002,030
2007-03-282012022012022,0002,020
2007-03-272082082052055,0002,050
2007-03-2621321421321310,0002,130
2007-03-232082082052055,0002,050
2007-03-202052052042045,0002,040
2007-03-1920520520420418,0002,040
2007-03-1520520620420413,0002,040
2007-03-142062072052058,0002,050
2007-03-132092092092091,0002,090
2007-03-1220820920820911,0002,090
2007-03-092112112082088,0002,080
2007-03-082102112102107,0002,100
2007-03-072122132122124,0002,120
2007-03-062122132112133,0002,130
2007-03-052102122102125,0002,120
2007-03-022112112102102,0002,100
2007-03-012102102102104,0002,100
2007-02-2821021120621033,0002,100
2007-02-2721021221021220,0002,120
2007-02-2620720820720816,0002,080
2007-02-232072082072089,0002,080
2007-02-222082082062064,0002,060
2007-02-2120620820620613,0002,060
2007-02-2020520620320535,0002,050
2007-02-19219220199206129,0002,060
2007-02-162252262252263,0002,260
2007-02-152262262262261,0002,260
2007-02-1422622622522543,0002,250
2007-02-1323023022322635,0002,260
2007-02-0822722922722946,0002,290
2007-02-072272292272295,0002,290
2007-02-062292292292299,0002,290
2007-02-052292302292302,0002,300
2007-02-022302302302302,0002,300
2007-02-0122723022723014,0002,300
2007-01-312302302302302,0002,300
2007-01-3022923122822930,0002,290
2007-01-292282292282293,0002,290
2007-01-2623323422922912,0002,290
2007-01-2523223222923023,0002,300
2007-01-2423423523023332,0002,330
2007-01-2323123423023212,0002,320
2007-01-222242282242277,0002,270
2007-01-1922022222022111,0002,210
2007-01-1822022022022019,0002,200
2007-01-172192192192194,0002,190
2007-01-1621721921721812,0002,180
2007-01-1521821821621817,0002,180
2007-01-1121721821721811,0002,180
2007-01-102162162152156,0002,150
2007-01-092152162152163,0002,160
2007-01-052152162142149,0002,140
2007-01-042192192182194,0002,190

分割・併合履歴 : [2017-12-27]1株→0.1株