1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2018年

1788 (株)三東工業社 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2002,3192,2002,3101,7002,310
2018-12-272,1592,1592,1592,1592002,159
2018-12-262,0052,1552,0052,1554002,155
2018-12-252,0002,0001,9101,9106001,910
2018-12-212,0512,0512,0512,0511002,051
2018-12-202,0502,0502,0502,0503002,050
2018-12-192,1592,1592,1592,1591002,159
2018-12-18---2,050-2,050
2018-12-172,0502,0502,0502,0501002,050
2018-12-14---2,150-2,150
2018-12-13---2,150-2,150
2018-12-12---2,150-2,150
2018-12-112,1062,1502,1002,1505002,150
2018-12-10---2,150-2,150
2018-12-07---2,150-2,150
2018-12-06---2,150-2,150
2018-12-05---2,150-2,150
2018-12-042,1592,1592,1502,1504002,150
2018-12-03---2,200-2,200
2018-11-302,2002,2002,2002,2001,0002,200
2018-11-292,1412,1992,1412,1609002,160
2018-11-282,1602,1602,1502,1502002,150
2018-11-27---2,199-2,199
2018-11-262,1992,1992,1992,1991002,199
2018-11-222,1622,1622,1622,1621002,162
2018-11-212,1582,1582,1502,1502002,150
2018-11-202,1572,1572,1572,1573002,157
2018-11-192,1902,1902,1702,1702002,170
2018-11-162,2402,2402,2402,2403002,240
2018-11-152,2102,2102,2102,2102002,210
2018-11-142,2002,2002,1852,1852002,185
2018-11-13---2,200-2,200
2018-11-12---2,200-2,200
2018-11-092,2012,2012,2002,2006002,200
2018-11-082,2502,2502,2502,2501002,250
2018-11-072,2502,2502,2502,2505002,250
2018-11-06---2,200-2,200
2018-11-052,2482,2482,2002,2004002,200
2018-11-022,2982,2982,2982,2981002,298
2018-11-012,2692,2692,2002,2485002,248
2018-10-31---2,319-2,319
2018-10-302,3202,3202,3192,3198002,319
2018-10-292,2702,2702,2702,2701002,270
2018-10-262,3692,3692,3692,3693002,369
2018-10-252,2692,2692,2692,2691002,269
2018-10-242,3192,3192,3192,3195002,319
2018-10-232,3212,3212,3212,3211002,321
2018-10-22---2,321-2,321
2018-10-192,3212,3212,3212,3212002,321
2018-10-18---2,330-2,330
2018-10-172,3302,3302,3302,3305002,330
2018-10-162,3702,3702,3332,3367002,336
2018-10-152,3702,3702,3702,3702002,370
2018-10-122,4202,4202,4202,4202002,420
2018-10-112,3252,3702,3192,3709002,370
2018-10-102,4182,4962,4182,4963002,496
2018-10-09---2,410-2,410
2018-10-052,4202,4212,4102,4104002,410
2018-10-042,5002,5002,4902,4908002,490
2018-10-032,5552,5552,5502,5506002,550
2018-10-022,5622,5622,5612,5614002,561
2018-10-012,7302,7302,5612,5612,2002,561
2018-09-282,7002,7002,6002,6007002,600
2018-09-27---2,700-2,700
2018-09-262,7892,7892,7002,7005002,700
2018-09-25---2,699-2,699
2018-09-21---2,699-2,699
2018-09-202,6992,6992,6992,6991002,699
2018-09-19---2,799-2,799
2018-09-18---2,799-2,799
2018-09-14---2,799-2,799
2018-09-13---2,799-2,799
2018-09-12---2,799-2,799
2018-09-11---2,799-2,799
2018-09-10---2,799-2,799
2018-09-07---2,799-2,799
2018-09-06---2,799-2,799
2018-09-05---2,799-2,799
2018-09-04---2,799-2,799
2018-09-03---2,799-2,799
2018-08-31---2,799-2,799
2018-08-302,7992,7992,7992,7996002,799
2018-08-292,7952,7992,7952,7991,2002,799
2018-08-28---2,724-2,724
2018-08-272,6612,7242,6612,7243002,724
2018-08-24---2,561-2,561
2018-08-232,5612,5612,5612,5611002,561
2018-08-222,5502,5762,5502,5762002,576
2018-08-21---2,600-2,600
2018-08-202,6002,6002,6002,6001002,600
2018-08-172,6742,6742,6502,6502002,650
2018-08-16---2,724-2,724
2018-08-15---2,724-2,724
2018-08-142,7242,7242,7022,7243002,724
2018-08-132,7002,7252,6202,7101,2002,710
2018-08-102,6762,7252,6002,6001,5002,600
2018-08-092,6742,6752,6742,6756002,675
2018-08-082,5762,5762,5762,5761002,576
2018-08-072,6502,6502,5752,5758002,575
2018-08-06---2,651-2,651
2018-08-03---2,651-2,651
2018-08-022,6512,6512,6512,6511002,651
2018-08-01---2,799-2,799
2018-07-312,7662,8002,7502,7993,0002,799
2018-07-302,7472,7472,7472,7479002,747
2018-07-272,7002,7002,4672,6171,8002,617
2018-07-262,4002,5992,4002,4632,7002,463
2018-07-252,4502,8352,4502,7514,1002,751
2018-07-242,4502,4512,4502,4507002,450
2018-07-23---2,650-2,650
2018-07-20---2,650-2,650
2018-07-19---2,650-2,650
2018-07-18---2,650-2,650
2018-07-17---2,650-2,650
2018-07-13---2,650-2,650
2018-07-12---2,650-2,650
2018-07-11---2,650-2,650
2018-07-10---2,650-2,650
2018-07-092,6502,6502,6502,6502002,650
2018-07-06---2,650-2,650
2018-07-05---2,650-2,650
2018-07-042,6502,6502,6502,6501002,650
2018-07-03---2,650-2,650
2018-07-022,8502,8502,6502,6501,1002,650
2018-06-292,7942,8492,6502,8005,5002,800
2018-06-282,6002,8002,6002,8003,0002,800
2018-06-272,3502,5612,3502,5618002,561
2018-06-262,4102,4102,4102,4102002,410
2018-06-25---2,440-2,440
2018-06-22---2,440-2,440
2018-06-212,4402,4402,4402,4401002,440
2018-06-20---2,440-2,440
2018-06-19---2,440-2,440
2018-06-18---2,440-2,440
2018-06-152,4402,4402,4402,4402002,440
2018-06-142,4902,4902,4902,4902002,490
2018-06-132,4402,4402,4402,4403002,440
2018-06-12---2,440-2,440
2018-06-11---2,440-2,440
2018-06-082,4402,4402,4402,4402002,440
2018-06-072,4402,4402,4402,4401002,440
2018-06-06---2,540-2,540
2018-06-05---2,540-2,540
2018-06-04---2,540-2,540
2018-06-01---2,540-2,540
2018-05-312,5392,5402,5392,5405002,540
2018-05-302,4802,5102,4602,4602,2002,460
2018-05-29---2,430-2,430
2018-05-282,4392,4392,4302,4302002,430
2018-05-25---2,331-2,331
2018-05-242,3312,3312,3312,3311002,331
2018-05-23---2,371-2,371
2018-05-222,3712,3712,3712,3711002,371
2018-05-212,4002,4002,4002,4001002,400
2018-05-182,3892,3892,3892,3891002,389
2018-05-17---2,339-2,339
2018-05-162,3902,3902,3392,3397002,339
2018-05-152,3992,3992,3992,3991002,399
2018-05-142,4992,4992,4992,4991002,499
2018-05-11---2,465-2,465
2018-05-10---2,465-2,465
2018-05-09---2,465-2,465
2018-05-082,4652,4652,4652,4653002,465
2018-05-072,4662,4662,4652,4652002,465
2018-05-022,5402,5402,4662,4662002,466
2018-05-012,6402,6402,5402,5401,0002,540
2018-04-272,5152,5152,5152,5154002,515
2018-04-262,4362,4362,4352,4354002,435
2018-04-25---2,336-2,336
2018-04-242,3362,3362,3352,3366002,336
2018-04-232,3352,3352,3352,3351002,335
2018-04-202,3002,3352,3002,3352002,335
2018-04-19---2,300-2,300
2018-04-182,2922,3002,2922,3007002,300
2018-04-172,2162,2492,2162,2491,9002,249
2018-04-162,2162,2162,2162,2167002,216
2018-04-122,3152,3152,3152,3155002,315
2018-04-112,3352,3402,3352,3404002,340
2018-04-102,3412,3412,3192,3406002,340
2018-04-092,3352,3592,3352,3594002,359
2018-04-062,3652,3692,3652,3693002,369
2018-04-052,3652,3652,3652,3651002,365
2018-04-042,4102,4102,3152,3153,7002,315
2018-03-302,5672,5672,5102,5101,1002,510
2018-03-292,4752,4752,4452,4452002,445
2018-03-222,4152,4192,3702,4193002,419
2018-03-082,5152,5152,5152,5155002,515
2018-03-072,5152,5152,5152,5151002,515
2018-03-062,5152,5152,5152,5153002,515
2018-03-052,5402,5702,5402,5423002,542
2018-03-012,6902,6902,6402,6403002,640
2018-02-282,6932,6942,6932,6939002,693
2018-02-262,6172,7002,5652,5651,9002,565
2018-02-232,6152,6152,5672,5672002,567
2018-02-222,6152,6182,6152,6151,3002,615
2018-02-212,6002,6002,6002,6001,0002,600
2018-02-142,5902,6002,5852,6001,2002,600
2018-02-132,5902,5902,5852,5852002,585
2018-02-092,5802,5802,5802,5804002,580
2018-02-082,5402,5902,5402,5809002,580
2018-02-072,5992,5992,4902,4903002,490
2018-02-062,5402,5402,4702,4702,1002,470
2018-02-052,5992,5992,5902,5902002,590
2018-02-022,5992,5992,5992,5995002,599
2018-02-012,5712,5992,5712,5992002,599
2018-01-312,6182,6182,5722,5721,3002,572
2018-01-302,6772,6772,5682,5682,5002,568
2018-01-292,6182,6202,6182,6202002,620
2018-01-262,6592,6602,6172,6177002,617
2018-01-252,6282,6902,6282,6553,1002,655
2018-01-242,4402,6002,4402,5502,2002,550
2018-01-232,5122,5402,5122,5403002,540
2018-01-222,3472,5472,3472,5471,8002,547
2018-01-192,3602,3602,3412,3412002,341
2018-01-182,4002,5902,4002,4602,2002,460
2018-01-172,4692,5002,4692,5006002,500
2018-01-162,4002,4002,3532,3694002,369
2018-01-122,4482,4982,4482,4986002,498
2018-01-112,5122,5122,4982,4981,2002,498
2018-01-102,5002,5892,5002,5892002,589
2018-01-042,6752,6752,6002,6009002,600

分割・併合履歴 ： [2017-12-27]1株→0.1株