1788 (株)三東工業社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	163	167	163	167	2,000	1,670
2016-12-27	163	163	162	163	8,000	1,630
2016-12-26	163	163	162	162	4,000	1,620
2016-12-22	161	162	161	162	3,000	1,620
2016-12-21	162	164	161	161	4,000	1,610
2016-12-16	165	167	164	164	9,000	1,640
2016-12-15	163	165	163	165	4,000	1,650
2016-12-14	165	165	165	165	3,000	1,650
2016-12-13	166	166	165	165	13,000	1,650
2016-12-12	165	166	165	166	5,000	1,660
2016-12-09	167	167	166	166	2,000	1,660
2016-12-08	166	166	166	166	3,000	1,660
2016-12-07	167	168	165	166	12,000	1,660
2016-12-06	165	168	165	166	6,000	1,660
2016-12-05	169	169	165	165	12,000	1,650
2016-12-01	166	168	163	168	3,000	1,680
2016-11-30	166	168	163	163	48,000	1,630
2016-11-28	160	165	160	161	8,000	1,610
2016-11-25	160	160	160	160	7,000	1,600
2016-11-24	160	160	158	158	13,000	1,580
2016-11-22	160	160	157	158	12,000	1,580
2016-11-21	167	167	164	164	3,000	1,640
2016-11-18	163	168	163	164	10,000	1,640
2016-11-17	164	166	161	163	7,000	1,630
2016-11-16	158	164	158	164	31,000	1,640
2016-11-14	164	164	164	164	2,000	1,640
2016-11-11	155	164	155	164	17,000	1,640
2016-11-10	155	155	155	155	3,000	1,550
2016-11-09	160	160	155	155	11,000	1,550
2016-11-07	155	160	155	160	8,000	1,600
2016-11-04	158	158	155	155	2,000	1,550
2016-11-02	158	158	158	158	5,000	1,580
2016-11-01	158	158	158	158	4,000	1,580
2016-10-31	158	158	158	158	3,000	1,580
2016-10-28	158	158	158	158	1,000	1,580
2016-10-26	157	158	157	158	4,000	1,580
2016-10-25	158	158	157	157	3,000	1,570
2016-10-24	157	158	157	158	3,000	1,580
2016-10-21	158	158	158	158	1,000	1,580
2016-10-20	157	157	156	156	2,000	1,560
2016-10-19	158	160	158	160	3,000	1,600
2016-10-18	158	158	158	158	1,000	1,580
2016-10-07	156	158	156	158	6,000	1,580
2016-10-06	156	163	156	158	82,000	1,580
2016-10-05	156	156	156	156	1,000	1,560
2016-10-03	158	158	158	158	1,000	1,580
2016-09-30	163	163	163	163	2,000	1,630
2016-09-29	163	163	163	163	7,000	1,630
2016-09-26	161	161	154	158	10,000	1,580
2016-09-23	155	155	155	155	1,000	1,550
2016-09-21	156	156	156	156	7,000	1,560
2016-09-20	157	157	157	157	1,000	1,570
2016-09-16	157	157	157	157	3,000	1,570
2016-09-15	158	158	158	158	1,000	1,580
2016-09-12	154	155	154	155	2,000	1,550
2016-09-05	155	155	154	154	5,000	1,540
2016-09-02	153	154	152	154	12,000	1,540
2016-09-01	154	159	153	153	16,000	1,530
2016-08-31	152	152	152	152	1,000	1,520
2016-08-30	151	152	151	152	4,000	1,520
2016-08-26	151	151	151	151	1,000	1,510
2016-08-24	150	153	148	148	8,000	1,480
2016-08-22	146	147	146	147	5,000	1,470
2016-08-19	146	146	146	146	5,000	1,460
2016-08-18	150	150	150	150	1,000	1,500
2016-08-17	150	150	150	150	8,000	1,500
2016-08-16	144	144	144	144	1,000	1,440
2016-08-15	143	145	143	145	6,000	1,450
2016-08-12	145	145	143	143	7,000	1,430
2016-08-10	143	145	143	145	12,000	1,450
2016-08-09	140	144	140	144	37,000	1,440
2016-08-08	144	144	144	144	3,000	1,440
2016-08-05	136	143	136	142	11,000	1,420
2016-08-04	136	142	136	136	12,000	1,360
2016-08-03	134	136	134	134	26,000	1,340
2016-08-02	139	139	134	134	10,000	1,340
2016-08-01	140	149	136	137	17,000	1,370
2016-07-29	134	134	134	134	1,000	1,340
2016-07-28	132	133	131	133	18,000	1,330
2016-07-27	132	132	131	132	42,000	1,320
2016-07-26	133	134	132	132	24,000	1,320
2016-07-25	131	131	131	131	5,000	1,310
2016-07-22	132	132	132	132	5,000	1,320
2016-07-21	134	134	134	134	5,000	1,340
2016-07-20	132	133	132	133	8,000	1,330
2016-07-19	132	132	132	132	4,000	1,320
2016-07-15	132	132	132	132	1,000	1,320
2016-07-14	132	132	132	132	7,000	1,320
2016-07-13	128	129	128	129	4,000	1,290
2016-07-12	127	127	127	127	3,000	1,270
2016-07-11	123	125	123	125	4,000	1,250
2016-07-08	124	124	123	123	2,000	1,230
2016-07-07	123	123	122	122	2,000	1,220
2016-07-06	125	126	120	126	16,000	1,260
2016-07-05	124	125	124	125	6,000	1,250
2016-07-04	125	126	124	124	5,000	1,240
2016-06-30	124	124	124	124	2,000	1,240
2016-06-29	123	123	123	123	1,000	1,230
2016-06-28	117	121	117	121	7,000	1,210
2016-06-27	125	128	124	126	18,000	1,260
2016-06-24	130	130	121	123	27,000	1,230
2016-06-23	132	134	132	134	4,000	1,340
2016-06-22	130	130	130	130	23,000	1,300
2016-06-21	130	134	129	134	21,000	1,340
2016-06-20	125	130	125	127	6,000	1,270
2016-06-17	126	128	125	125	3,000	1,250
2016-06-16	129	130	128	128	8,000	1,280
2016-06-15	133	133	129	129	24,000	1,290
2016-06-14	134	134	134	134	2,000	1,340
2016-06-13	134	134	134	134	21,000	1,340
2016-06-10	136	136	136	136	15,000	1,360
2016-06-09	135	135	135	135	3,000	1,350
2016-06-08	136	139	136	138	15,000	1,380
2016-06-07	134	136	134	135	24,000	1,350
2016-06-06	136	136	134	134	19,000	1,340
2016-06-03	138	138	136	137	7,000	1,370
2016-06-02	137	140	136	137	50,000	1,370
2016-06-01	140	140	138	138	18,000	1,380
2016-05-31	140	140	140	140	3,000	1,400
2016-05-30	141	141	140	140	7,000	1,400
2016-05-27	137	142	137	138	24,000	1,380
2016-05-26	142	142	140	140	6,000	1,400
2016-05-25	138	141	138	138	5,000	1,380
2016-05-24	137	141	137	138	50,000	1,380
2016-05-23	140	142	137	137	31,000	1,370
2016-05-20	151	151	145	145	8,000	1,450
2016-05-19	150	150	150	150	1,000	1,500
2016-05-18	148	150	148	150	2,000	1,500
2016-05-17	149	149	149	149	1,000	1,490
2016-05-16	147	147	147	147	1,000	1,470
2016-05-13	149	149	148	148	15,000	1,480
2016-05-12	153	153	150	150	4,000	1,500
2016-05-10	149	149	149	149	1,000	1,490
2016-05-06	144	144	144	144	1,000	1,440
2016-05-02	152	152	145	145	7,000	1,450
2016-04-28	150	150	145	145	5,000	1,450
2016-04-27	147	147	147	147	1,000	1,470
2016-04-26	150	150	147	147	2,000	1,470
2016-04-25	148	149	148	149	2,000	1,490
2016-04-21	146	146	146	146	1,000	1,460
2016-04-20	148	148	148	148	2,000	1,480
2016-04-19	150	151	149	150	7,000	1,500
2016-04-18	147	150	146	150	26,000	1,500
2016-04-15	144	147	144	147	4,000	1,470
2016-04-11	142	142	142	142	2,000	1,420
2016-04-08	144	144	144	144	5,000	1,440
2016-04-05	142	144	142	144	5,000	1,440
2016-04-04	143	143	143	143	1,000	1,430
2016-04-01	143	143	142	142	6,000	1,420
2016-03-30	146	146	146	146	2,000	1,460
2016-03-29	143	143	143	143	2,000	1,430
2016-03-28	142	142	141	141	2,000	1,410
2016-03-18	140	142	140	142	2,000	1,420
2016-03-17	143	143	142	142	2,000	1,420
2016-03-16	142	145	142	145	8,000	1,450
2016-03-14	139	140	139	140	3,000	1,400
2016-03-11	139	140	139	140	2,000	1,400
2016-03-09	137	137	137	137	1,000	1,370
2016-03-08	135	135	134	134	2,000	1,340
2016-03-07	135	136	135	136	3,000	1,360
2016-03-04	133	134	133	134	3,000	1,340
2016-03-03	129	129	129	129	1,000	1,290
2016-03-01	128	129	128	129	12,000	1,290
2016-02-29	133	133	133	133	3,000	1,330
2016-02-26	128	128	128	128	1,000	1,280
2016-02-24	123	128	123	128	2,000	1,280
2016-02-23	124	124	124	124	1,000	1,240
2016-02-17	123	123	123	123	1,000	1,230
2016-02-16	120	123	120	123	5,000	1,230
2016-02-15	122	123	121	121	7,000	1,210
2016-02-12	125	125	119	120	80,000	1,200
2016-02-10	131	132	128	128	19,000	1,280
2016-02-09	140	140	131	131	8,000	1,310
2016-02-08	139	140	139	140	5,000	1,400
2016-02-05	140	140	140	140	1,000	1,400
2016-02-04	141	145	140	140	3,000	1,400
2016-02-03	141	141	141	141	2,000	1,410
2016-02-02	141	141	141	141	5,000	1,410
2016-02-01	145	145	140	141	7,000	1,410
2016-01-29	143	144	143	144	3,000	1,440
2016-01-28	143	143	143	143	1,000	1,430
2016-01-27	143	143	140	140	2,000	1,400
2016-01-26	143	143	143	143	1,000	1,430
2016-01-25	140	140	140	140	1,000	1,400
2016-01-22	133	140	133	140	4,000	1,400
2016-01-21	141	141	134	134	18,000	1,340
2016-01-20	142	142	141	141	4,000	1,410
2016-01-19	142	143	142	142	5,000	1,420
2016-01-18	144	144	141	142	7,000	1,420
2016-01-15	144	144	144	144	1,000	1,440
2016-01-14	144	148	143	144	7,000	1,440
2016-01-12	147	149	144	144	8,000	1,440
2016-01-08	149	149	147	147	2,000	1,470
2016-01-07	149	150	145	150	20,000	1,500
2016-01-06	148	149	148	149	3,000	1,490
2016-01-05	148	148	148	148	1,000	1,480
2016-01-04	147	148	147	147	7,000	1,470

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 [2016年度]

1788 (株)三東工業社の時系列データ [2016年度]