1. HOME >
  2. 株価時系列 >
  3. 1788 >
  4. 2022年

1788 (株)三東工業社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,6892,6892,6512,6521,0002,652
2022-12-29---2,691-2,691
2022-12-282,6782,6912,6642,6915002,691
2022-12-272,6812,6812,6772,6773002,677
2022-12-262,7102,7102,6772,6774002,677
2022-12-232,6682,6692,6682,6683002,668
2022-12-222,6682,6682,6682,6683002,668
2022-12-212,6802,6802,6802,6801002,680
2022-12-20---2,680-2,680
2022-12-192,6802,6802,6802,6801002,680
2022-12-16---2,698-2,698
2022-12-152,6982,6982,6982,6985002,698
2022-12-142,7132,7152,7122,7154002,715
2022-12-132,7112,7152,7112,7154002,715
2022-12-122,7052,7052,7052,7052002,705
2022-12-09---2,655-2,655
2022-12-08---2,655-2,655
2022-12-07---2,655-2,655
2022-12-06---2,655-2,655
2022-12-052,6552,6552,6552,6551002,655
2022-12-022,7322,7322,6502,6506002,650
2022-12-012,7012,7152,6892,6891,0002,689
2022-11-302,7512,7512,7512,7516002,751
2022-11-292,7812,7812,7362,7516002,751
2022-11-282,7292,7312,7282,7315002,731
2022-11-252,6852,7102,6852,7108002,710
2022-11-24---2,668-2,668
2022-11-22---2,668-2,668
2022-11-212,6682,6682,6682,6681002,668
2022-11-18---2,686-2,686
2022-11-17---2,686-2,686
2022-11-16---2,686-2,686
2022-11-152,6862,6862,6862,6864002,686
2022-11-14---2,650-2,650
2022-11-112,6502,6502,6502,6502002,650
2022-11-102,6452,6502,6452,6502002,650
2022-11-092,6502,6502,6502,6501002,650
2022-11-082,6502,6502,6402,6402002,640
2022-11-072,6502,6502,6502,6501002,650
2022-11-042,6522,6522,6512,6514002,651
2022-11-02---2,699-2,699
2022-11-012,6992,6992,6992,6991002,699
2022-10-312,7002,7002,7002,7005002,700
2022-10-282,6802,6802,6802,6801002,680
2022-10-272,6672,6672,6672,6671002,667
2022-10-262,6352,6852,6352,6852002,685
2022-10-252,6602,6602,6322,6324002,632
2022-10-242,6892,6892,6592,6693002,669
2022-10-212,6472,6472,6012,6023002,602
2022-10-202,6202,6202,6202,6201002,620
2022-10-192,6322,6322,6322,6321002,632
2022-10-18---2,670-2,670
2022-10-172,6922,6922,6702,6706002,670
2022-10-142,6472,6472,6472,6471002,647
2022-10-132,6852,6852,6322,6327002,632
2022-10-12---2,686-2,686
2022-10-11---2,686-2,686
2022-10-07---2,686-2,686
2022-10-06---2,686-2,686
2022-10-052,6062,6862,6062,6864002,686
2022-10-042,6202,6202,6202,6202002,620
2022-10-032,6692,6692,6202,6203002,620
2022-09-302,7282,7282,6982,6989002,698
2022-09-292,6062,6282,6062,6283002,628
2022-09-282,6352,6502,5812,6319002,631
2022-09-272,6362,6362,6052,6051,1002,605
2022-09-262,6002,6002,5822,5893002,589
2022-09-222,5822,5822,5622,5624002,562
2022-09-212,5812,5812,5812,5812002,581
2022-09-202,6022,6202,5802,5807002,580
2022-09-162,6302,6302,6302,6301002,630
2022-09-152,6682,6682,6552,6558002,655
2022-09-142,6712,6712,6712,6712002,671
2022-09-132,6992,6992,6712,6713002,671
2022-09-122,6702,6702,6702,6701002,670
2022-09-092,6602,6602,6272,6493002,649
2022-09-082,6502,6502,6502,6501002,650
2022-09-072,6532,6532,6502,6504002,650
2022-09-062,6612,7032,6532,6845002,684
2022-09-052,6622,6932,6432,6504002,650
2022-09-022,7112,7112,6492,6621,6002,662
2022-09-012,7712,7712,7112,7118002,711
2022-08-312,7502,7512,7102,7211,1002,721
2022-08-302,7502,8282,7322,8004,1002,800
2022-08-292,6902,7352,6162,7189002,718
2022-08-262,7902,7902,7352,7355002,735
2022-08-252,6842,8252,6842,7902,8002,790
2022-08-242,7002,7002,6702,6731,2002,673
2022-08-232,6702,7502,6202,7501,2002,750
2022-08-22---2,637-2,637
2022-08-192,5942,6372,5532,6375002,637
2022-08-182,6502,6502,5552,5572,2002,557
2022-08-172,7302,7302,6502,6507002,650
2022-08-162,8002,8002,6392,6812,3002,681
2022-08-153,0903,1052,7502,80012,8002,800
2022-08-122,6703,1602,6592,71613,1002,716
2022-08-102,6992,6992,6572,6575002,657
2022-08-09---2,650-2,650
2022-08-082,6502,6502,6502,6502002,650
2022-08-05---2,643-2,643
2022-08-04---2,643-2,643
2022-08-032,6432,6432,6432,6431002,643
2022-08-02---2,670-2,670
2022-08-012,7192,7192,6702,6709002,670
2022-07-29---2,670-2,670
2022-07-282,6702,6702,6702,6701002,670
2022-07-272,6952,6952,6812,6814002,681
2022-07-262,6762,6782,6762,6782002,678
2022-07-25---2,660-2,660
2022-07-222,6602,6602,6602,6601002,660
2022-07-212,6772,6772,6542,6543002,654
2022-07-202,6112,6112,6112,6111002,611
2022-07-19---2,610-2,610
2022-07-152,6002,6102,6002,6101,0002,610
2022-07-142,6422,6422,6202,6203002,620
2022-07-132,6302,6302,6302,6302002,630
2022-07-122,6252,6302,6252,6302002,630
2022-07-112,6192,6192,6192,6191002,619
2022-07-082,6832,6832,6502,6502002,650
2022-07-072,6102,6102,6102,6101002,610
2022-07-062,6502,6502,6102,6103002,610
2022-07-052,6502,6502,6502,6503002,650
2022-07-042,7002,7002,6502,6504002,650
2022-07-012,7102,7102,6502,6807002,680
2022-06-302,7132,7132,7002,7001,2002,700
2022-06-292,7542,7542,7122,7301,5002,730
2022-06-282,8703,0002,8562,8653,4002,865
2022-06-272,8652,9392,8652,8701,8002,870
2022-06-242,8752,9002,8502,8751,4002,875
2022-06-232,8802,8852,8752,8755002,875
2022-06-222,8852,8852,8532,8851,0002,885
2022-06-212,9352,9352,8852,8852002,885
2022-06-202,8802,8802,8502,8501,1002,850
2022-06-172,9052,9052,9002,9002002,900
2022-06-162,9302,9302,9052,9053002,905
2022-06-152,8802,8802,8802,8806002,880
2022-06-142,8852,8902,8852,8902002,890
2022-06-132,8882,8902,8712,8906002,890
2022-06-102,9002,9002,9002,9001002,900
2022-06-092,8602,9002,8602,9002002,900
2022-06-082,9002,9002,9002,9001002,900
2022-06-072,9042,9042,9012,9013002,901
2022-06-062,9012,9062,8152,8158002,815
2022-06-032,8002,8502,8002,8018002,801
2022-06-022,8242,8702,8202,8205002,820
2022-06-012,8752,8752,8242,8738002,873
2022-05-312,8272,8272,8242,8259002,825
2022-05-302,8282,8302,7832,8271,6002,827
2022-05-272,8112,8112,8102,8102002,810
2022-05-262,8122,8132,8122,8132002,813
2022-05-252,7962,7962,7652,7656002,765
2022-05-242,7962,7962,7962,7961002,796
2022-05-23---2,769-2,769
2022-05-202,7692,7692,7692,7691002,769
2022-05-19---2,820-2,820
2022-05-18---2,820-2,820
2022-05-172,8202,8202,8202,8201,2002,820
2022-05-162,7992,8192,7802,7807002,780
2022-05-132,7702,7702,7702,7702002,770
2022-05-122,8002,8002,7622,7655002,765
2022-05-112,7462,7752,7462,7752002,775
2022-05-10---2,740-2,740
2022-05-092,7392,7502,7392,7403002,740
2022-05-062,8002,8002,7502,7505002,750
2022-05-022,7682,7802,7512,7511,1002,751
2022-04-282,7192,7202,7172,7186002,718
2022-04-272,7042,7192,7042,7192002,719
2022-04-262,7192,7192,7192,7191002,719
2022-04-25---2,681-2,681
2022-04-222,6802,6812,6802,6813002,681
2022-04-21---2,720-2,720
2022-04-202,7192,7202,7192,7202002,720
2022-04-192,7202,7202,6812,6812002,681
2022-04-182,7152,7152,7152,7155002,715
2022-04-152,7242,7242,7202,7206002,720
2022-04-142,6752,6952,6752,6953002,695
2022-04-132,6752,6752,6752,6751002,675
2022-04-122,6922,6922,6922,6922002,692
2022-04-112,7202,7202,6912,6914002,691
2022-04-08---2,703-2,703
2022-04-07---2,703-2,703
2022-04-062,7032,7032,7032,7034002,703
2022-04-052,7052,7052,6982,7006002,700
2022-04-042,6912,6922,6912,6926002,692
2022-04-012,6912,6912,6912,6915002,691
2022-03-312,7232,7232,6912,6912002,691
2022-03-302,7242,7242,6812,6821,1002,682
2022-03-292,6922,6922,6812,6812002,681
2022-03-282,6922,6922,6702,6707002,670
2022-03-252,6512,6512,6512,6512002,651
2022-03-24---2,650-2,650
2022-03-232,6502,6502,6502,6501002,650
2022-03-222,6502,6502,6502,6502002,650
2022-03-182,6492,6492,6492,6491,2002,649
2022-03-172,6492,6492,6492,6491002,649
2022-03-16---2,670-2,670
2022-03-152,6702,6702,6702,6704002,670
2022-03-142,6202,6202,6202,6201002,620
2022-03-11---2,611-2,611
2022-03-102,6112,6112,6112,6115002,611
2022-03-09---2,630-2,630
2022-03-08---2,630-2,630
2022-03-072,6012,6302,6012,6302002,630
2022-03-04---2,614-2,614
2022-03-032,6142,6142,6142,6143002,614
2022-03-022,6202,6202,6132,6144002,614
2022-03-012,6002,6702,6002,6703002,670
2022-02-282,7002,7002,7002,7007002,700
2022-02-252,5902,5902,5902,5901002,590
2022-02-242,5702,6402,5322,6404002,640
2022-02-22---2,581-2,581
2022-02-21---2,581-2,581
2022-02-18---2,581-2,581
2022-02-172,6002,6002,5812,5813002,581
2022-02-16---2,659-2,659
2022-02-152,7092,7092,6592,6596002,659
2022-02-142,6202,6202,6192,6203002,620
2022-02-10---2,600-2,600
2022-02-092,6002,6002,6002,6003002,600
2022-02-082,6002,6002,6002,6001002,600
2022-02-07---2,599-2,599
2022-02-04---2,599-2,599
2022-02-03---2,599-2,599
2022-02-022,5992,5992,5992,5991002,599
2022-02-012,6002,6002,5022,5023002,502
2022-01-312,5682,6102,5682,6108002,610
2022-01-282,4682,4682,4682,4684002,468
2022-01-272,5592,5592,5352,5357002,535
2022-01-262,5062,5062,5062,5061002,506
2022-01-25---2,482-2,482
2022-01-242,5502,5502,4822,4822002,482
2022-01-212,6592,6592,5942,5942002,594
2022-01-202,4512,6532,4512,6532002,653
2022-01-192,5222,5222,4602,4604002,460
2022-01-182,6132,6132,6132,6133002,613
2022-01-172,6512,6512,6512,6511,7002,651
2022-01-142,5902,6012,5902,6012002,601
2022-01-13---2,580-2,580
2022-01-12---2,580-2,580
2022-01-11---2,580-2,580
2022-01-07---2,580-2,580
2022-01-06---2,580-2,580
2022-01-05---2,580-2,580
2022-01-042,6002,6002,5802,5802002,580

分割・併合履歴 ： [2017-12-27]1株→0.1株