1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2021年

1788 (株)三東工業社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5992,6502,5992,6501,4002,650
2021-12-292,5812,5812,5702,5704002,570
2021-12-282,5992,5992,5992,5992002,599
2021-12-272,5482,5952,5482,5953002,595
2021-12-24---2,498-2,498
2021-12-232,4602,4982,4602,4987002,498
2021-12-22---2,497-2,497
2021-12-212,4552,4972,4552,4972002,497
2021-12-20---2,505-2,505
2021-12-172,5052,5052,5052,5051002,505
2021-12-162,5552,5552,5552,5552002,555
2021-12-152,6002,6002,5952,5957002,595
2021-12-14---2,555-2,555
2021-12-132,5992,5992,5552,5554002,555
2021-12-10---2,550-2,550
2021-12-09---2,550-2,550
2021-12-08---2,550-2,550
2021-12-072,5502,5502,5502,5501002,550
2021-12-062,5002,5002,5002,5001002,500
2021-12-03---2,550-2,550
2021-12-022,5502,5502,5502,5501002,550
2021-12-01---2,511-2,511
2021-11-302,5112,5112,5112,5116002,511
2021-11-292,5112,5112,5112,5111002,511
2021-11-262,5502,5502,5112,5113002,511
2021-11-252,5702,5702,5202,5204002,520
2021-11-242,5322,5882,5322,5883002,588
2021-11-22---2,580-2,580
2021-11-19---2,580-2,580
2021-11-18---2,580-2,580
2021-11-172,5802,5802,5802,5802002,580
2021-11-16---2,550-2,550
2021-11-152,6002,6002,5502,5506002,550
2021-11-122,5452,5452,5452,5451002,545
2021-11-11---2,500-2,500
2021-11-10---2,500-2,500
2021-11-092,5002,5002,5002,5001002,500
2021-11-08---2,580-2,580
2021-11-05---2,580-2,580
2021-11-04---2,580-2,580
2021-11-02---2,580-2,580
2021-11-012,6502,6502,5802,5801,5002,580
2021-10-292,5602,5602,5602,5604002,560
2021-10-282,5152,5152,5152,5151002,515
2021-10-272,4852,4852,4852,4851002,485
2021-10-262,4952,4952,4952,4951002,495
2021-10-252,4492,4492,4492,4491002,449
2021-10-222,4992,4992,4492,4493002,449
2021-10-212,4492,4492,4492,4495002,449
2021-10-20---2,499-2,499
2021-10-192,4992,4992,4992,4991002,499
2021-10-182,4992,4992,4992,4991002,499
2021-10-152,5992,5992,5992,5995002,599
2021-10-142,5502,5502,5502,5501002,550
2021-10-13---2,450-2,450
2021-10-122,4502,4502,4502,4501002,450
2021-10-112,4502,4502,4502,4501002,450
2021-10-08---2,409-2,409
2021-10-07---2,409-2,409
2021-10-06---2,409-2,409
2021-10-052,4092,4092,4092,4091002,409
2021-10-042,5502,5502,5502,5501002,550
2021-10-01---2,550-2,550
2021-09-302,5502,5502,5502,5506002,550
2021-09-29---2,550-2,550
2021-09-282,5502,5502,5502,5508002,550
2021-09-272,4922,4932,4922,4933002,493
2021-09-242,4772,4772,4772,4771002,477
2021-09-22---2,427-2,427
2021-09-21---2,427-2,427
2021-09-17---2,427-2,427
2021-09-162,4272,4272,4272,4271002,427
2021-09-152,5002,5002,5002,5005002,500
2021-09-142,4502,4502,4502,4501002,450
2021-09-132,4142,4142,4112,4112002,411
2021-09-102,4042,4042,3802,3804002,380
2021-09-092,3862,3862,3672,3672002,367
2021-09-082,3862,3862,3862,3861002,386
2021-09-07---2,436-2,436
2021-09-06---2,436-2,436
2021-09-032,3862,4362,3862,4362002,436
2021-09-022,3862,3862,3862,3861002,386
2021-09-012,3652,3862,3652,3866002,386
2021-08-31---2,415-2,415
2021-08-302,4502,4502,4152,4158002,415
2021-08-272,4272,4272,4152,4152002,415
2021-08-262,4482,4482,4052,4054002,405
2021-08-252,3702,4332,3702,3984002,398
2021-08-242,3602,3602,3602,3601002,360
2021-08-232,3972,3972,3972,3971002,397
2021-08-20---2,361-2,361
2021-08-19---2,361-2,361
2021-08-182,3552,4052,3552,3614002,361
2021-08-17---2,405-2,405
2021-08-162,4052,4052,4052,4057002,405
2021-08-132,3902,3902,3902,3901002,390
2021-08-122,4202,4202,3702,3703002,370
2021-08-11---2,470-2,470
2021-08-102,4992,4992,4702,4702002,470
2021-08-06---2,499-2,499
2021-08-05---2,499-2,499
2021-08-042,4992,4992,4992,4991002,499
2021-08-03---2,542-2,542
2021-08-022,5462,5462,4952,5424002,542
2021-07-302,4972,4972,4972,4976002,497
2021-07-292,4512,4512,4512,4512002,451
2021-07-282,4472,4472,4472,4472002,447
2021-07-272,4292,4292,4292,4291002,429
2021-07-262,4292,4292,3852,3853002,385
2021-07-21---2,392-2,392
2021-07-20---2,392-2,392
2021-07-192,3922,3922,3922,3921002,392
2021-07-16---2,407-2,407
2021-07-152,4132,4132,4072,4077002,407
2021-07-142,3632,3632,3632,3632002,363
2021-07-132,3592,3592,3592,3591002,359
2021-07-122,3302,3412,3302,3414002,341
2021-07-092,3812,3842,3642,3645002,364
2021-07-08---2,402-2,402
2021-07-072,3842,4022,3842,4022002,402
2021-07-062,3902,3902,3902,3901002,390
2021-07-052,3892,4402,3892,4404002,440
2021-07-022,3812,3852,3522,3792,1002,379
2021-07-012,4752,4752,4312,4318002,431
2021-06-302,5102,5102,5102,5101,4002,510
2021-06-292,4752,6292,4752,5153,4002,515
2021-06-282,6452,6992,6452,6704,1002,670
2021-06-252,6502,6502,6452,6451,6002,645
2021-06-242,6702,6702,6502,6506002,650
2021-06-232,6882,6882,6562,6604002,660
2021-06-222,6892,6892,6562,6567002,656
2021-06-212,6542,6612,6542,6564002,656
2021-06-182,6482,6992,6482,6987002,698
2021-06-172,6382,6482,6382,6485002,648
2021-06-162,6482,6482,6302,6474002,647
2021-06-152,6462,6462,6152,6151,1002,615
2021-06-142,6482,6482,6482,6482002,648
2021-06-112,6452,6482,6452,6483002,648
2021-06-102,6482,6482,6482,6481002,648
2021-06-092,6482,6482,6482,6484002,648
2021-06-08---2,647-2,647
2021-06-072,6482,6482,6472,6472002,647
2021-06-042,5982,6472,5982,6471,2002,647
2021-06-032,6482,6482,6482,6483002,648
2021-06-02---2,648-2,648
2021-06-012,6402,6482,6402,6482002,648
2021-05-312,6482,6482,6482,6482,0002,648
2021-05-282,6482,6482,6482,6487002,648
2021-05-272,6482,6482,6482,6482002,648
2021-05-262,6482,6482,6482,6481002,648
2021-05-252,6492,6492,6192,6484002,648
2021-05-242,6502,6502,6002,6003002,600
2021-05-212,6002,6002,6002,6001002,600
2021-05-202,6342,6432,6302,6304002,630
2021-05-192,5502,6202,5502,6203002,620
2021-05-182,5622,5952,5002,5951,6002,595
2021-05-172,6502,6502,6492,6496002,649
2021-05-14---2,531-2,531
2021-05-132,5802,5802,5312,5312002,531
2021-05-122,5302,6302,5302,6302002,630
2021-05-112,5802,5802,5802,5802002,580
2021-05-102,6232,6232,6232,6231002,623
2021-05-072,6992,6992,6002,6239002,623
2021-05-062,6012,6012,6002,6005002,600
2021-04-302,6502,6502,6002,6007002,600
2021-04-282,6502,6502,6502,6505002,650
2021-04-272,6002,6002,6002,6001002,600
2021-04-262,6502,6502,6002,6002002,600
2021-04-232,6002,6002,6002,6001002,600
2021-04-222,5902,5902,5902,5901002,590
2021-04-212,5512,5512,5402,5403002,540
2021-04-20---2,590-2,590
2021-04-192,6002,6002,5902,5902002,590
2021-04-162,6002,6002,6002,6001002,600
2021-04-152,5992,6002,5992,6006002,600
2021-04-142,5502,5502,5502,5501002,550
2021-04-132,5182,5182,5182,5181002,518
2021-04-122,5992,5992,5682,5682002,568
2021-04-092,5002,5002,5002,5007002,500
2021-04-082,5502,5502,5502,5501002,550
2021-04-072,5502,5502,5502,5504002,550
2021-04-062,5492,5492,5492,5492002,549
2021-04-052,5492,5502,5402,5401,2002,540
2021-04-02---2,511-2,511
2021-04-012,5502,5502,5112,5111,2002,511
2021-03-312,5402,5402,5002,5014002,501
2021-03-302,5402,5402,5402,5406002,540
2021-03-292,5292,5302,4812,4818002,481
2021-03-262,4802,4802,4802,4801002,480
2021-03-25---2,430-2,430
2021-03-24---2,430-2,430
2021-03-23---2,430-2,430
2021-03-222,4302,4302,4302,4303002,430
2021-03-192,5002,5002,4202,4205002,420
2021-03-182,4402,4402,4402,4401002,440
2021-03-172,4222,4412,4222,4415002,441
2021-03-16---2,515-2,515
2021-03-152,5152,5152,5152,5155002,515
2021-03-122,4152,4152,4152,4151002,415
2021-03-112,4802,5152,4152,4151,6002,415
2021-03-10---2,457-2,457
2021-03-092,4572,4572,4572,4571002,457
2021-03-08---2,407-2,407
2021-03-052,4502,4502,3532,4075002,407
2021-03-04---2,459-2,459
2021-03-03---2,459-2,459
2021-03-02---2,459-2,459
2021-03-012,4592,4592,4592,4597002,459
2021-02-26---2,310-2,310
2021-02-25---2,310-2,310
2021-02-242,3102,3102,3102,3101002,310
2021-02-22---2,279-2,279
2021-02-19---2,279-2,279
2021-02-18---2,279-2,279
2021-02-172,3332,3332,2792,2798002,279
2021-02-162,3092,3332,3092,3332002,333
2021-02-152,4002,4062,3062,3361,3002,336
2021-02-122,3502,3502,3502,3501002,350
2021-02-10---2,319-2,319
2021-02-09---2,319-2,319
2021-02-08---2,319-2,319
2021-02-05---2,319-2,319
2021-02-04---2,319-2,319
2021-02-03---2,319-2,319
2021-02-02---2,319-2,319
2021-02-012,3992,3992,3192,3198002,319
2021-01-292,2992,2992,2992,2991002,299
2021-01-282,2992,2992,2992,2993002,299
2021-01-272,3302,3492,3302,3493002,349
2021-01-262,2802,2802,2802,2802002,280
2021-01-252,2382,2872,1802,2301,0002,230
2021-01-222,3022,3022,2692,2691,1002,269
2021-01-21---2,350-2,350
2021-01-20---2,350-2,350
2021-01-19---2,350-2,350
2021-01-18---2,350-2,350
2021-01-152,3502,3502,3502,3505002,350
2021-01-142,3902,3902,3502,3504002,350
2021-01-132,4402,4402,4402,4402002,440
2021-01-122,4252,4402,4252,4402002,440
2021-01-08---2,430-2,430
2021-01-07---2,430-2,430
2021-01-06---2,430-2,430
2021-01-05---2,430-2,430
2021-01-042,4302,4302,4302,4301002,430

分割・併合履歴 ： [2017-12-27]1株→0.1株