1788 (株)三東工業社 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30838383832,000830
2008-12-26848482822,000820
2008-12-25778077802,000800
2008-12-24818181813,000810
2008-12-17808079792,000790
2008-12-15797979791,000790
2008-12-127575757530,000750
2008-12-10757675757,000750
2008-12-098282677136,000710
2008-12-04828282822,000820
2008-12-039090878714,000870
2008-12-01919191912,000910
2008-11-27888887876,000870
2008-11-26939393933,000930
2008-11-25898989891,000890
2008-11-21858585852,000850
2008-11-19878787871,000870
2008-11-17818681862,000860
2008-11-10889288925,000920
2008-11-05969996993,000990
2008-11-04959595956,000950
2008-10-31919191915,000910
2008-10-30878787872,000870
2008-10-29778377836,000830
2008-10-28808076762,000760
2008-10-27787876765,000760
2008-10-24818176767,000760
2008-10-238292828212,000820
2008-10-22828282821,000820
2008-10-218383828210,000820
2008-10-20878783835,000830
2008-10-17788278822,000820
2008-10-16768176808,000800
2008-10-147886748632,000860
2008-10-107889758326,000830
2008-10-087798779513,000950
2008-10-07899589959,000950
2008-10-06989898981,000980
2008-10-02959595952,000950
2008-09-30959595957,000950
2008-09-29959595951,000950
2008-09-26969693937,000930
2008-09-25939392924,000920
2008-09-24929292921,000920
2008-09-22919191911,000910
2008-09-1891100901007,0001,000
2008-09-179090909012,000900
2008-09-16909089905,000900
2008-09-04888988893,000890
2008-09-0198100981002,0001,000
2008-08-2910010093943,000940
2008-08-269396939612,000960
2008-08-258989848917,000890
2008-08-22899089907,000900
2008-08-20909090902,000900
2008-08-18969696962,000960
2008-08-14949494942,000940
2008-08-13959595951,000950
2008-08-0510210295958,000950
2008-08-011031031031032,0001,030
2008-07-311041091041092,0001,090
2008-07-301101101101102,0001,100
2008-07-291031051031052,0001,050
2008-07-281131131041044,0001,040
2008-07-251031081031084,0001,080
2008-07-241031031031033,0001,030
2008-07-231031031031032,0001,030
2008-07-221071071071071,0001,070
2008-07-181071071071072,0001,070
2008-07-161111111081088,0001,080
2008-07-151091141091142,0001,140
2008-07-021201201201202,0001,200
2008-07-011101101101101,0001,100
2008-06-271161161111113,0001,110
2008-06-261201201161166,0001,160
2008-06-191211351211228,0001,220
2008-06-181201201201202,0001,200
2008-06-161211211211211,0001,210
2008-06-121231231231232,0001,230
2008-06-091241241231232,0001,230
2008-06-061241251241243,0001,240
2008-06-031281281281281,0001,280
2008-06-021281281281281,0001,280
2008-05-301331331201218,0001,210
2008-05-291301301291306,0001,300
2008-05-281371371301306,0001,300
2008-05-271281341281345,0001,340
2008-05-261261281261282,0001,280
2008-05-221201201201201,0001,200
2008-05-211201201201201,0001,200
2008-05-201251251251252,0001,250
2008-05-191241251241256,0001,250
2008-05-151211211211211,0001,210
2008-05-141151151131135,0001,130
2008-05-081191191191191,0001,190
2008-05-011181241181242,0001,240
2008-04-301211211171219,0001,210
2008-04-281221221211216,0001,210
2008-04-251251261211219,0001,210
2008-04-231191191191191,0001,190
2008-04-221181181181181,0001,180
2008-04-181261261261261,0001,260
2008-04-1711711711511610,0001,160
2008-04-161161161161161,0001,160
2008-04-151251251251251,0001,250
2008-04-141151151151151,0001,150
2008-04-041201251201253,0001,250
2008-04-031251251251252,0001,250
2008-04-021261301261304,0001,300
2008-04-011261261261261,0001,260
2008-03-311151151151152,0001,150
2008-03-281201201201203,0001,200
2008-03-261211231211235,0001,230
2008-03-251201201201201,0001,200
2008-03-2112212912012036,0001,200
2008-03-181331331331331,0001,330
2008-03-121321331271333,0001,330
2008-03-111271291261276,0001,270
2008-03-041401401391392,0001,390
2008-03-031371371371371,0001,370
2008-02-291361371361372,0001,370
2008-02-2813113213113114,0001,310
2008-02-2613713813213835,0001,380
2008-02-2514014113013235,0001,320
2008-02-201501501501505,0001,500
2008-02-181501521501526,0001,520
2008-02-151501511501506,0001,500
2008-02-141501501501504,0001,500
2008-02-041551551551551,0001,550
2008-02-011551551551552,0001,550
2008-01-301601611601603,0001,600
2008-01-291581611581606,0001,600
2008-01-281521531511513,0001,510
2008-01-2514414514414518,0001,450
2008-01-241491491491491,0001,490
2008-01-231501501491492,0001,490
2008-01-211491491491492,0001,490
2008-01-1814115013915020,0001,500
2008-01-1714514514414413,0001,440
2008-01-1615015114514515,0001,450
2008-01-151511521501506,0001,500
2008-01-111501501501503,0001,500
2008-01-101621621501503,0001,500
2008-01-071621621601606,0001,600
2008-01-041641651621623,0001,620

分割・併合履歴 : [2017-12-27]1株→0.1株