1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2019年

1788 (株)三東工業社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3602,3972,3602,3971,2002,397
2019-12-272,3142,3142,2642,3104002,310
2019-12-262,3332,3832,3002,3001,0002,300
2019-12-252,3552,3552,3302,3302002,330
2019-12-242,3502,3502,3502,3501002,350
2019-12-23---2,372-2,372
2019-12-20---2,372-2,372
2019-12-19---2,372-2,372
2019-12-182,3722,3722,3722,3721002,372
2019-12-172,3232,3232,3222,3222002,322
2019-12-162,4002,4002,3532,3531,1002,353
2019-12-132,3502,3592,3302,3308002,330
2019-12-12---2,300-2,300
2019-12-11---2,300-2,300
2019-12-102,3002,3002,3002,3005002,300
2019-12-092,3022,3022,3022,3023002,302
2019-12-06---2,352-2,352
2019-12-052,4002,4002,3502,3523002,352
2019-12-04---2,400-2,400
2019-12-03---2,400-2,400
2019-12-022,4002,4002,4002,4007002,400
2019-11-292,3622,3622,3622,3621002,362
2019-11-28---2,362-2,362
2019-11-272,3662,3662,3622,3622002,362
2019-11-262,3872,3872,3442,3442002,344
2019-11-252,3002,3002,3002,3001002,300
2019-11-22---2,350-2,350
2019-11-21---2,350-2,350
2019-11-20---2,350-2,350
2019-11-19---2,350-2,350
2019-11-18---2,350-2,350
2019-11-152,3992,3992,3492,3506002,350
2019-11-142,3242,3742,3242,3742002,374
2019-11-132,3502,3742,3502,3743002,374
2019-11-12---2,422-2,422
2019-11-112,4222,4222,4222,4221002,422
2019-11-082,2932,3722,2932,3728002,372
2019-11-072,2942,3442,2942,3435002,343
2019-11-062,3002,3442,3002,3444002,344
2019-11-052,4012,4562,3402,3503,1002,350
2019-11-012,4792,4972,3402,3513,8002,351
2019-10-312,4272,4272,3402,3411,5002,341
2019-10-302,4782,4782,4282,4771,1002,477
2019-10-292,4502,4502,4502,4503002,450
2019-10-282,4782,4782,4302,4302002,430
2019-10-25---2,478-2,478
2019-10-242,4782,4782,4782,4786002,478
2019-10-232,4032,4032,4012,4012002,401
2019-10-21---2,400-2,400
2019-10-182,4002,4002,4002,4001002,400
2019-10-172,3672,3952,3432,3951,4002,395
2019-10-162,4172,4172,4172,4171002,417
2019-10-152,4992,4992,4992,4991002,499
2019-10-112,4002,4002,3992,3993002,399
2019-10-102,4002,4002,4002,4005002,400
2019-10-092,4002,4002,4002,4001002,400
2019-10-08---2,400-2,400
2019-10-07---2,400-2,400
2019-10-04---2,400-2,400
2019-10-032,4002,4002,4002,4002002,400
2019-10-02---2,600-2,600
2019-10-01---2,600-2,600
2019-09-302,6002,6002,6002,6001,1002,600
2019-09-272,5492,5492,5022,5022002,502
2019-09-262,4992,5002,4992,5003002,500
2019-09-25---2,402-2,402
2019-09-24---2,402-2,402
2019-09-20---2,402-2,402
2019-09-192,4022,4022,4022,4021002,402
2019-09-18---2,483-2,483
2019-09-17---2,483-2,483
2019-09-13---2,483-2,483
2019-09-12---2,483-2,483
2019-09-11---2,483-2,483
2019-09-10---2,483-2,483
2019-09-09---2,483-2,483
2019-09-06---2,483-2,483
2019-09-05---2,483-2,483
2019-09-04---2,483-2,483
2019-09-03---2,483-2,483
2019-09-02---2,483-2,483
2019-08-302,4832,4832,4832,4837002,483
2019-08-292,4252,4252,3802,3913002,391
2019-08-282,4712,4712,4712,4713002,471
2019-08-27---2,391-2,391
2019-08-26---2,391-2,391
2019-08-23---2,391-2,391
2019-08-22---2,391-2,391
2019-08-21---2,391-2,391
2019-08-20---2,391-2,391
2019-08-19---2,391-2,391
2019-08-16---2,391-2,391
2019-08-15---2,391-2,391
2019-08-14---2,391-2,391
2019-08-13---2,391-2,391
2019-08-09---2,391-2,391
2019-08-08---2,391-2,391
2019-08-07---2,391-2,391
2019-08-06---2,391-2,391
2019-08-05---2,391-2,391
2019-08-02---2,391-2,391
2019-08-01---2,391-2,391
2019-07-312,3432,3912,3432,3912002,391
2019-07-302,4432,4432,4432,4436002,443
2019-07-292,4372,4372,4372,4372002,437
2019-07-262,3652,4002,3652,4003002,400
2019-07-252,3152,3152,3152,3151002,315
2019-07-24---2,285-2,285
2019-07-23---2,285-2,285
2019-07-222,2852,2852,2852,2851002,285
2019-07-19---2,385-2,385
2019-07-18---2,385-2,385
2019-07-17---2,385-2,385
2019-07-16---2,385-2,385
2019-07-12---2,385-2,385
2019-07-11---2,385-2,385
2019-07-102,3852,3852,3852,3851002,385
2019-07-09---2,502-2,502
2019-07-08---2,502-2,502
2019-07-05---2,502-2,502
2019-07-04---2,502-2,502
2019-07-03---2,502-2,502
2019-07-02---2,502-2,502
2019-07-012,5022,5022,5022,5029002,502
2019-06-282,3692,3852,3692,3854002,385
2019-06-272,2912,2912,2912,2911002,291
2019-06-262,3052,3552,2782,2919002,291
2019-06-252,5002,5002,4302,4958002,495
2019-06-242,4502,4502,3722,4226002,422
2019-06-212,3542,3542,3542,3541002,354
2019-06-202,3042,3042,3042,3041002,304
2019-06-192,2902,2902,2902,2902002,290
2019-06-18---2,290-2,290
2019-06-172,2722,3232,2722,2901,2002,290
2019-06-142,3722,3722,3722,3721002,372
2019-06-13---2,372-2,372
2019-06-12---2,372-2,372
2019-06-112,5342,5342,3502,3721,6002,372
2019-06-102,5052,5052,5052,5051002,505
2019-06-072,5042,5042,4602,4603002,460
2019-06-062,5002,5002,4842,5001,7002,500
2019-06-05---2,550-2,550
2019-06-04---2,550-2,550
2019-06-032,5492,5502,5492,5505002,550
2019-05-31---2,548-2,548
2019-05-302,5482,5482,5482,5488002,548
2019-05-292,5452,5472,5452,5472002,547
2019-05-28---2,547-2,547
2019-05-27---2,547-2,547
2019-05-242,5472,5472,5472,5471002,547
2019-05-23---2,550-2,550
2019-05-22---2,550-2,550
2019-05-21---2,550-2,550
2019-05-202,5502,5502,5502,5504002,550
2019-05-17---2,498-2,498
2019-05-16---2,498-2,498
2019-05-15---2,498-2,498
2019-05-142,4982,4982,4982,4981002,498
2019-05-132,5002,5002,4982,4983002,498
2019-05-10---2,480-2,480
2019-05-092,4802,4802,4802,4801002,480
2019-05-08---2,480-2,480
2019-05-072,5002,5002,4802,4801,2002,480
2019-04-262,4892,4892,4892,4891002,489
2019-04-25---2,431-2,431
2019-04-24---2,431-2,431
2019-04-232,4512,4512,4312,4312002,431
2019-04-222,5002,5002,5002,5001002,500
2019-04-19---2,400-2,400
2019-04-182,4002,4002,4002,4006002,400
2019-04-172,4002,4002,4002,4001002,400
2019-04-162,5002,5002,4002,4005002,400
2019-04-15---2,499-2,499
2019-04-12---2,499-2,499
2019-04-112,4502,4992,4502,4993002,499
2019-04-10---2,550-2,550
2019-04-09---2,550-2,550
2019-04-082,5002,5502,5002,5502002,550
2019-04-052,3492,5002,3492,5003002,500
2019-04-042,4802,5002,4802,4998002,499
2019-04-032,4802,4802,4752,4753002,475
2019-04-022,4002,4482,3992,4001,5002,400
2019-04-012,2312,3802,2312,3401,5002,340
2019-03-29---2,125-2,125
2019-03-282,1752,1752,1252,1252002,125
2019-03-272,1752,1762,1752,1754002,175
2019-03-262,2452,2452,1452,1453002,145
2019-03-252,1392,1392,1392,1391002,139
2019-03-22---2,139-2,139
2019-03-20---2,139-2,139
2019-03-19---2,139-2,139
2019-03-18---2,139-2,139
2019-03-15---2,139-2,139
2019-03-142,1392,1392,1392,1391002,139
2019-03-132,1912,1912,1892,1892002,189
2019-03-12---2,281-2,281
2019-03-112,2812,2812,2812,2811002,281
2019-03-08---2,389-2,389
2019-03-07---2,389-2,389
2019-03-06---2,389-2,389
2019-03-052,3892,3892,3892,3891002,389
2019-03-04---2,389-2,389
2019-03-01---2,389-2,389
2019-02-282,2422,3892,2422,3899002,389
2019-02-272,1132,1362,1132,1365002,136
2019-02-262,1132,1632,1132,1632002,163
2019-02-252,0632,0632,0632,0632002,063
2019-02-222,0562,0562,0562,0562002,056
2019-02-212,1002,1002,1002,1003002,100
2019-02-20---2,100-2,100
2019-02-19---2,100-2,100
2019-02-182,1052,1062,1002,1005002,100
2019-02-152,1002,1002,1002,1001002,100
2019-02-142,2002,2002,2002,2002002,200
2019-02-13---2,100-2,100
2019-02-122,1002,1002,1002,1001002,100
2019-02-08---2,200-2,200
2019-02-07---2,200-2,200
2019-02-06---2,200-2,200
2019-02-05---2,200-2,200
2019-02-042,2002,2002,2002,2003002,200
2019-02-012,1052,1052,1052,1051002,105
2019-01-31---2,205-2,205
2019-01-302,2052,2052,2052,2059002,205
2019-01-292,1002,1002,1002,1002002,100
2019-01-282,2002,2002,2002,2001002,200
2019-01-25---2,208-2,208
2019-01-24---2,208-2,208
2019-01-232,2082,2082,2082,2081002,208
2019-01-22---2,208-2,208
2019-01-212,2082,2082,2082,2081002,208
2019-01-182,2002,2002,2002,2001002,200
2019-01-17---2,400-2,400
2019-01-16---2,400-2,400
2019-01-15---2,400-2,400
2019-01-11---2,400-2,400
2019-01-10---2,400-2,400
2019-01-09---2,400-2,400
2019-01-082,4002,4002,4002,4001002,400
2019-01-072,4252,4252,4252,4251002,425
2019-01-042,4252,4252,4252,4251,0002,425

分割・併合履歴 ： [2017-12-27]1株→0.1株