1788 (株)三東工業社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	125	131	125	131	12,000	1,310
2012-12-27	127	128	127	128	7,000	1,280
2012-12-26	128	128	122	128	6,000	1,280
2012-12-25	123	132	123	132	9,000	1,320
2012-12-21	124	125	122	125	24,000	1,250
2012-12-20	121	125	121	124	6,000	1,240
2012-12-19	124	125	124	124	5,000	1,240
2012-12-18	121	124	120	123	7,000	1,230
2012-12-17	127	127	125	125	12,000	1,250
2012-12-14	121	123	114	123	27,000	1,230
2012-12-13	115	129	115	123	50,000	1,230
2012-12-12	113	114	110	114	18,000	1,140
2012-12-11	111	111	110	110	2,000	1,100
2012-12-10	112	112	112	112	2,000	1,120
2012-12-07	112	112	112	112	1,000	1,120
2012-12-06	109	109	107	107	5,000	1,070
2012-12-03	111	114	110	110	17,000	1,100
2012-11-30	110	112	110	111	14,000	1,110
2012-11-29	106	106	106	106	1,000	1,060
2012-11-27	105	105	105	105	1,000	1,050
2012-11-26	108	110	106	106	4,000	1,060
2012-11-22	108	108	108	108	1,000	1,080
2012-11-20	104	113	104	113	6,000	1,130
2012-11-19	101	103	101	103	6,000	1,030
2012-11-15	105	105	105	105	1,000	1,050
2012-11-12	101	102	101	102	7,000	1,020
2012-11-09	106	106	105	105	2,000	1,050
2012-11-08	106	106	106	106	1,000	1,060
2012-11-05	106	106	106	106	1,000	1,060
2012-10-30	111	111	111	111	3,000	1,110
2012-10-29	108	110	105	110	13,000	1,100
2012-10-26	113	113	113	113	2,000	1,130
2012-10-25	108	115	105	115	5,000	1,150
2012-10-22	108	108	108	108	1,000	1,080
2012-10-18	111	111	104	111	4,000	1,110
2012-10-15	111	111	111	111	2,000	1,110
2012-10-11	106	106	106	106	3,000	1,060
2012-10-10	105	107	105	105	6,000	1,050
2012-10-05	105	105	105	105	6,000	1,050
2012-10-01	114	116	114	115	13,000	1,150
2012-09-27	109	109	109	109	1,000	1,090
2012-09-26	106	106	106	106	2,000	1,060
2012-09-25	105	105	105	105	1,000	1,050
2012-09-21	107	107	105	105	2,000	1,050
2012-09-20	109	109	109	109	6,000	1,090
2012-09-19	109	109	109	109	2,000	1,090
2012-09-18	109	109	109	109	2,000	1,090
2012-09-14	109	109	109	109	2,000	1,090
2012-09-13	108	108	108	108	8,000	1,080
2012-09-12	109	109	108	108	2,000	1,080
2012-09-11	110	110	110	110	1,000	1,100
2012-09-10	108	109	108	109	21,000	1,090
2012-09-06	101	114	101	114	13,000	1,140
2012-09-05	107	107	105	105	10,000	1,050
2012-09-04	107	107	106	106	5,000	1,060
2012-08-31	109	109	108	108	8,000	1,080
2012-08-30	110	114	110	114	2,000	1,140
2012-08-29	107	107	107	107	1,000	1,070
2012-08-28	109	109	109	109	1,000	1,090
2012-08-27	112	112	112	112	2,000	1,120
2012-08-23	107	107	107	107	1,000	1,070
2012-08-22	110	110	108	108	4,000	1,080
2012-08-20	111	112	111	112	6,000	1,120
2012-08-17	111	111	111	111	1,000	1,110
2012-08-15	112	112	112	112	1,000	1,120
2012-08-14	113	113	113	113	1,000	1,130
2012-08-13	109	113	109	113	6,000	1,130
2012-08-10	112	117	112	117	3,000	1,170
2012-08-07	106	106	106	106	1,000	1,060
2012-08-06	105	105	102	102	2,000	1,020
2012-08-01	110	110	110	110	1,000	1,100
2012-07-30	112	112	112	112	1,000	1,120
2012-07-26	106	107	106	107	6,000	1,070
2012-07-25	106	109	103	109	18,000	1,090
2012-07-20	118	118	108	108	10,000	1,080
2012-07-12	117	117	116	116	6,000	1,160
2012-07-11	118	118	118	118	4,000	1,180
2012-07-05	121	121	121	121	1,000	1,210
2012-07-04	119	119	119	119	2,000	1,190
2012-07-02	123	123	120	120	15,000	1,200
2012-06-29	118	126	118	126	2,000	1,260
2012-06-28	120	123	120	123	16,000	1,230
2012-06-27	122	122	122	122	1,000	1,220
2012-06-26	125	125	125	125	5,000	1,250
2012-06-25	125	125	125	125	8,000	1,250
2012-06-22	125	125	125	125	1,000	1,250
2012-06-21	126	126	126	126	2,000	1,260
2012-06-20	125	126	125	126	12,000	1,260
2012-06-18	125	128	125	128	4,000	1,280
2012-06-13	124	124	124	124	2,000	1,240
2012-06-11	120	120	120	120	5,000	1,200
2012-06-08	120	120	120	120	3,000	1,200
2012-06-06	120	120	120	120	2,000	1,200
2012-06-04	116	116	116	116	1,000	1,160
2012-05-30	122	125	122	125	2,000	1,250
2012-05-28	117	122	117	122	3,000	1,220
2012-05-25	120	120	120	120	1,000	1,200
2012-05-22	121	121	121	121	1,000	1,210
2012-05-18	118	118	118	118	2,000	1,180
2012-05-17	121	121	118	118	15,000	1,180
2012-05-16	121	123	117	121	4,000	1,210
2012-05-15	125	125	119	123	15,000	1,230
2012-05-14	126	126	126	126	1,000	1,260
2012-05-11	131	131	130	130	2,000	1,300
2012-05-10	131	131	131	131	2,000	1,310
2012-05-09	132	132	132	132	1,000	1,320
2012-05-08	133	137	133	137	8,000	1,370
2012-05-07	133	133	131	133	8,000	1,330
2012-05-02	139	139	135	137	31,000	1,370
2012-05-01	146	146	141	143	29,000	1,430
2012-04-27	140	141	140	141	2,000	1,410
2012-04-26	138	143	131	143	24,000	1,430
2012-04-25	136	138	136	138	3,000	1,380
2012-04-24	135	135	135	135	2,000	1,350
2012-04-23	135	138	135	138	8,000	1,380
2012-04-20	137	137	133	133	3,000	1,330
2012-04-19	136	137	136	137	2,000	1,370
2012-04-18	131	132	131	132	3,000	1,320
2012-04-17	131	131	130	131	7,000	1,310
2012-04-16	131	131	131	131	1,000	1,310
2012-04-13	131	132	131	132	3,000	1,320
2012-04-12	131	133	131	133	11,000	1,330
2012-04-10	134	134	134	134	1,000	1,340
2012-04-09	132	132	132	132	2,000	1,320
2012-04-06	132	132	132	132	4,000	1,320
2012-04-05	135	135	133	134	3,000	1,340
2012-04-04	138	138	136	136	12,000	1,360
2012-04-03	140	140	139	139	4,000	1,390
2012-04-02	137	140	137	140	10,000	1,400
2012-03-30	138	138	135	137	7,000	1,370
2012-03-29	135	137	134	135	13,000	1,350
2012-03-28	133	140	133	140	9,000	1,400
2012-03-27	133	135	133	135	3,000	1,350
2012-03-26	133	136	133	136	6,000	1,360
2012-03-23	133	134	132	133	9,000	1,330
2012-03-22	131	134	130	133	20,000	1,330
2012-03-21	139	139	136	136	21,000	1,360
2012-03-19	139	142	134	142	35,000	1,420
2012-03-16	146	146	140	142	19,000	1,420
2012-03-15	139	149	139	145	85,000	1,450
2012-03-14	140	140	129	136	76,000	1,360
2012-03-13	141	142	135	136	69,000	1,360
2012-03-12	132	139	129	137	134,000	1,370
2012-03-09	123	138	120	127	237,000	1,270
2012-03-08	118	122	117	119	34,000	1,190
2012-03-07	116	119	116	116	21,000	1,160
2012-03-06	117	117	115	116	5,000	1,160
2012-03-05	117	117	117	117	4,000	1,170
2012-03-02	116	117	116	117	3,000	1,170
2012-03-01	116	116	115	115	12,000	1,150
2012-02-29	115	117	112	116	27,000	1,160
2012-02-28	119	119	117	117	6,000	1,170
2012-02-27	120	121	120	120	8,000	1,200
2012-02-24	119	121	119	121	7,000	1,210
2012-02-23	120	120	115	119	30,000	1,190
2012-02-22	120	125	119	122	39,000	1,220
2012-02-21	117	135	115	119	174,000	1,190
2012-02-20	112	115	112	115	2,000	1,150
2012-02-17	112	112	110	110	5,000	1,100
2012-02-16	115	115	112	112	15,000	1,120
2012-02-15	115	116	115	115	5,000	1,150
2012-02-14	114	114	114	114	1,000	1,140
2012-02-13	114	114	113	113	13,000	1,130
2012-02-10	111	113	111	113	12,000	1,130
2012-02-09	110	111	110	110	12,000	1,100
2012-02-08	109	109	109	109	1,000	1,090
2012-02-07	109	110	109	109	7,000	1,090
2012-02-06	109	109	107	109	9,000	1,090
2012-02-03	106	106	106	106	6,000	1,060
2012-02-02	106	109	105	105	9,000	1,050
2012-02-01	109	109	103	106	51,000	1,060
2012-01-31	105	115	105	114	21,000	1,140
2012-01-30	106	106	106	106	4,000	1,060
2012-01-27	105	105	105	105	2,000	1,050
2012-01-26	113	113	105	108	10,000	1,080
2012-01-25	105	111	104	111	5,000	1,110
2012-01-24	107	107	107	107	3,000	1,070
2012-01-23	105	105	103	103	4,000	1,030
2012-01-20	103	103	103	103	1,000	1,030
2012-01-18	105	105	104	104	4,000	1,040
2012-01-17	104	104	104	104	1,000	1,040
2012-01-16	104	104	104	104	1,000	1,040
2012-01-11	102	102	102	102	1,000	1,020
2012-01-10	103	105	102	102	5,000	1,020
2012-01-05	110	110	106	108	9,000	1,080
2012-01-04	100	120	100	118	15,000	1,180

分割・併合履歴： [2017-12-27]1株→0.1株

1788 (株)三東工業社 の時系列データ [2012年度]

1788 (株)三東工業社の時系列データ [2012年度]