1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2013年

1788 (株)三東工業社 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3014815414514721,0001,470
2013-12-271431451431457,0001,450
2013-12-261431431371415,0001,410
2013-12-2513214413214014,0001,400
2013-12-2414114513213427,0001,340
2013-12-2014014513713723,0001,370
2013-12-191451451441449,0001,440
2013-12-1814014314014317,0001,430
2013-12-171401401401402,0001,400
2013-12-1613614413614314,0001,430
2013-12-1314014514014357,0001,430
2013-12-111351351351353,0001,350
2013-12-1013213713213517,0001,350
2013-12-091301321301326,0001,320
2013-12-061311311291298,0001,290
2013-12-051341341341341,0001,340
2013-12-041331331331332,0001,330
2013-12-031341341341343,0001,340
2013-12-021341341341342,0001,340
2013-11-291341341331343,0001,340
2013-11-281361361361362,0001,360
2013-11-2713613613613611,0001,360
2013-11-261331341331347,0001,340
2013-11-251331331331335,0001,330
2013-11-2213413413213315,0001,330
2013-11-211311311311311,0001,310
2013-11-201311311311311,0001,310
2013-11-191301331301333,0001,330
2013-11-181311311291293,0001,290
2013-11-151331331331331,0001,330
2013-11-141331331331333,0001,330
2013-11-131291291291291,0001,290
2013-11-111301301301302,0001,300
2013-11-071351351341343,0001,340
2013-11-061351351351351,0001,350
2013-11-051301351301356,0001,350
2013-11-0113713712912916,0001,290
2013-10-3113413713413716,0001,370
2013-10-3013613913613815,0001,380
2013-10-291331351331355,0001,350
2013-10-281331331331335,0001,330
2013-10-251331331331331,0001,330
2013-10-2313313513113113,0001,310
2013-10-221341341331337,0001,330
2013-10-211301301291303,0001,300
2013-10-181281281281281,0001,280
2013-10-171291291291291,0001,290
2013-10-1612913012612615,0001,260
2013-10-111311311311312,0001,310
2013-10-101271281271283,0001,280
2013-10-081291291291293,0001,290
2013-10-0412913212913215,0001,320
2013-10-0313213212913131,0001,310
2013-10-0213713713313328,0001,330
2013-10-0114214213213531,0001,350
2013-09-3013714013514025,0001,400
2013-09-2713413813413521,0001,350
2013-09-261361361321326,0001,320
2013-09-2513913913313320,0001,330
2013-09-2413913913713912,0001,390
2013-09-2013813813213746,0001,370
2013-09-1914214214014117,0001,410
2013-09-1814514513713920,0001,390
2013-09-17140160140144162,0001,440
2013-09-1312613212613218,0001,320
2013-09-121271271261265,0001,260
2013-09-1112913412612647,0001,260
2013-09-1012312612312623,0001,260
2013-09-091231231231231,0001,230
2013-09-061211211191195,0001,190
2013-09-051201211201204,0001,200
2013-09-021201201191195,0001,190
2013-08-3012213011611970,0001,190
2013-08-261181181171176,0001,170
2013-08-231181181171185,0001,180
2013-08-221171171171171,0001,170
2013-08-211181181171177,0001,170
2013-08-201191191191192,0001,190
2013-08-191171171171171,0001,170
2013-08-161181181181181,0001,180
2013-08-141191191191191,0001,190
2013-08-121201201201201,0001,200
2013-08-081171201171205,0001,200
2013-08-071191191181185,0001,180
2013-08-061201201201204,0001,200
2013-08-011191191191195,0001,190
2013-07-311241241201203,0001,200
2013-07-301231231231232,0001,230
2013-07-291211231211237,0001,230
2013-07-261211211211211,0001,210
2013-07-251211211211212,0001,210
2013-07-241231231201202,0001,200
2013-07-191231231191193,0001,190
2013-07-181221221221222,0001,220
2013-07-171201201201202,0001,200
2013-07-161231231231232,0001,230
2013-07-121201201201201,0001,200
2013-07-111191191191194,0001,190
2013-07-101201201191193,0001,190
2013-07-091201201201201,0001,200
2013-07-081171181171183,0001,180
2013-07-051181181181181,0001,180
2013-07-041161161161161,0001,160
2013-07-031161161151154,0001,150
2013-07-011181181181186,0001,180
2013-06-281131131131132,0001,130
2013-06-2711411411311310,0001,130
2013-06-261161181111187,0001,180
2013-06-2512012311911914,0001,190
2013-06-241201201201202,0001,200
2013-06-211241241241241,0001,240
2013-06-201211251211226,0001,220
2013-06-191221221221221,0001,220
2013-06-181261261201207,0001,200
2013-06-141191191191191,0001,190
2013-06-131191191191193,0001,190
2013-06-121181181141148,0001,140
2013-06-111201201201201,0001,200
2013-06-101201201201201,0001,200
2013-06-0712112111611616,0001,160
2013-06-0612612612412410,0001,240
2013-06-051281281271272,0001,270
2013-06-031271271271271,0001,270
2013-05-311271291271292,0001,290
2013-05-301301301271298,0001,290
2013-05-291281301281302,0001,300
2013-05-2813113113013012,0001,300
2013-05-2713313313113114,0001,310
2013-05-2413113112612750,0001,270
2013-05-231341341321325,0001,320
2013-05-221321351321349,0001,340
2013-05-211311321311316,0001,310
2013-05-201341341321322,0001,320
2013-05-171301341301348,0001,340
2013-05-151321351321323,0001,320
2013-05-1413313313113111,0001,310
2013-05-131341351341352,0001,350
2013-05-101341341331339,0001,330
2013-05-0913513613413417,0001,340
2013-05-081371371351356,0001,350
2013-05-0713513613413516,0001,350
2013-05-0213813813213514,0001,350
2013-05-011391391391395,0001,390
2013-04-301391391361363,0001,360
2013-04-2614214213613616,0001,360
2013-04-2513814013814019,0001,400
2013-04-2414014113814030,0001,400
2013-04-2312814012814053,0001,400
2013-04-221251261251262,0001,260
2013-04-1912512512512511,0001,250
2013-04-1812312612312610,0001,260
2013-04-171261271261272,0001,270
2013-04-161231241231246,0001,240
2013-04-151241241241241,0001,240
2013-04-121251251241242,0001,240
2013-04-111211241211245,0001,240
2013-04-1012312312112216,0001,220
2013-04-091211221211224,0001,220
2013-04-0812212212112215,0001,220
2013-04-051231231191206,0001,200
2013-04-041201201201202,0001,200
2013-04-031211211211212,0001,210
2013-04-0211812111812115,0001,210
2013-04-011291291221236,0001,230
2013-03-291271271251254,0001,250
2013-03-281271271271271,0001,270
2013-03-261251251251251,0001,250
2013-03-2512612612512511,0001,250
2013-03-2212612612512510,0001,250
2013-03-2112812812412621,0001,260
2013-03-1912913012913015,0001,300
2013-03-1812612912612949,0001,290
2013-03-1512412712412764,0001,270
2013-03-1312212511812028,0001,200
2013-03-121221221221223,0001,220
2013-03-111251251221222,0001,220
2013-03-081211251211256,0001,250
2013-03-071211211211211,0001,210
2013-03-061211221211227,0001,220
2013-03-051211211211212,0001,210
2013-03-041211211211212,0001,210
2013-03-011191191191192,0001,190
2013-02-281231231231234,0001,230
2013-02-271191191191192,0001,190
2013-02-261201201201202,0001,200
2013-02-251201201201201,0001,200
2013-02-221171221171205,0001,200
2013-02-201141151141153,0001,150
2013-02-191141141141141,0001,140
2013-02-181151151151151,0001,150
2013-02-1511611611211212,0001,120
2013-02-141131131131133,0001,130
2013-02-1311811811411410,0001,140
2013-02-121221221161187,0001,180
2013-02-081191191191195,0001,190
2013-02-071231231191199,0001,190
2013-02-061191191181188,0001,180
2013-02-0512012011711821,0001,180
2013-02-0411811811711819,0001,180
2013-02-01119121116117108,0001,170
2013-01-3112612912612610,0001,260
2013-01-3013013212912914,0001,290
2013-01-291271271271272,0001,270
2013-01-281261261261262,0001,260
2013-01-251251261251265,0001,260
2013-01-241221251221256,0001,250
2013-01-2312612612112112,0001,210
2013-01-221281281281283,0001,280
2013-01-211301301301302,0001,300
2013-01-181321321321321,0001,320
2013-01-1712513212513213,0001,320
2013-01-1612712712512521,0001,250
2013-01-1513213213013010,0001,300
2013-01-1113213213013013,0001,300
2013-01-1012413012413028,0001,300
2013-01-0912712712212310,0001,230
2013-01-0812812912512510,0001,250
2013-01-0713113112712811,0001,280
2013-01-041311321291309,0001,300

分割・併合履歴 ： [2017-12-27]1株→0.1株