1788 (株)三東工業社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-08 | - | - | - | 3,295 | - | 3,295 |
| 2023-12-07 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2023-12-06 | - | - | - | 3,300 | - | 3,300 |
| 2023-12-05 | 3,190 | 3,300 | 3,190 | 3,300 | 1,100 | 3,300 |
| 2023-12-04 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2023-12-01 | 3,165 | 3,200 | 3,165 | 3,200 | 200 | 3,200 |
| 2023-11-30 | 3,165 | 3,165 | 3,165 | 3,165 | 600 | 3,165 |
| 2023-11-29 | 3,130 | 3,165 | 3,130 | 3,165 | 300 | 3,165 |
| 2023-11-28 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2023-11-27 | 3,155 | 3,155 | 3,125 | 3,125 | 300 | 3,125 |
| 2023-11-24 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2023-11-22 | - | - | - | 3,155 | - | 3,155 |
| 2023-11-21 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 3,155 |
| 2023-11-20 | 3,200 | 3,200 | 3,175 | 3,175 | 800 | 3,175 |
| 2023-11-17 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2023-11-16 | - | - | - | 3,220 | - | 3,220 |
| 2023-11-15 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | 3,220 |
| 2023-11-14 | 3,210 | 3,220 | 3,205 | 3,220 | 300 | 3,220 |
| 2023-11-13 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2023-11-10 | - | - | - | 3,155 | - | 3,155 |
| 2023-11-09 | 3,125 | 3,155 | 3,125 | 3,155 | 200 | 3,155 |
| 2023-11-08 | - | - | - | 3,100 | - | 3,100 |
| 2023-11-07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2023-11-06 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2023-11-02 | - | - | - | 3,245 | - | 3,245 |
| 2023-11-01 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 3,245 |
| 2023-10-31 | 3,200 | 3,205 | 3,200 | 3,205 | 400 | 3,205 |
| 2023-10-30 | 3,225 | 3,245 | 3,150 | 3,205 | 1,100 | 3,205 |
| 2023-10-27 | - | - | - | 3,175 | - | 3,175 |
| 2023-10-26 | 3,185 | 3,185 | 3,175 | 3,175 | 300 | 3,175 |
| 2023-10-25 | 3,200 | 3,200 | 3,190 | 3,190 | 400 | 3,190 |
| 2023-10-24 | 3,155 | 3,160 | 3,155 | 3,160 | 300 | 3,160 |
| 2023-10-23 | 3,155 | 3,155 | 3,115 | 3,155 | 500 | 3,155 |
| 2023-10-20 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2023-10-19 | - | - | - | 3,125 | - | 3,125 |
| 2023-10-18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2023-10-17 | - | - | - | 3,115 | - | 3,115 |
| 2023-10-16 | 3,240 | 3,240 | 3,115 | 3,115 | 1,000 | 3,115 |
| 2023-10-13 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2023-10-12 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 3,125 |
| 2023-10-11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2023-10-10 | 3,080 | 3,145 | 3,080 | 3,100 | 300 | 3,100 |
| 2023-10-06 | - | - | - | 3,150 | - | 3,150 |
| 2023-10-05 | - | - | - | 3,150 | - | 3,150 |
| 2023-10-04 | 3,080 | 3,150 | 3,080 | 3,150 | 300 | 3,150 |
| 2023-10-03 | 3,195 | 3,195 | 3,125 | 3,150 | 800 | 3,150 |
| 2023-10-02 | 3,125 | 3,125 | 3,125 | 3,125 | 700 | 3,125 |
| 2023-09-29 | 3,120 | 3,190 | 3,120 | 3,145 | 300 | 3,145 |
| 2023-09-28 | 3,190 | 3,190 | 3,120 | 3,120 | 200 | 3,120 |
| 2023-09-27 | 3,275 | 3,290 | 3,260 | 3,260 | 700 | 3,260 |
| 2023-09-26 | 3,270 | 3,275 | 3,220 | 3,260 | 2,700 | 3,260 |
| 2023-09-25 | 3,180 | 3,200 | 3,155 | 3,200 | 400 | 3,200 |
| 2023-09-22 | 3,115 | 3,160 | 3,115 | 3,155 | 500 | 3,155 |
| 2023-09-21 | - | - | - | 3,125 | - | 3,125 |
| 2023-09-20 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2023-09-19 | 3,065 | 3,090 | 3,065 | 3,090 | 300 | 3,090 |
| 2023-09-15 | 3,195 | 3,195 | 3,065 | 3,065 | 600 | 3,065 |
| 2023-09-14 | 2,992 | 3,070 | 2,992 | 3,055 | 600 | 3,055 |
| 2023-09-13 | - | - | - | 2,972 | - | 2,972 |
| 2023-09-12 | - | - | - | 2,972 | - | 2,972 |
| 2023-09-11 | 2,935 | 2,972 | 2,914 | 2,972 | 700 | 2,972 |
| 2023-09-08 | - | - | - | 2,941 | - | 2,941 |
| 2023-09-07 | - | - | - | 2,941 | - | 2,941 |
| 2023-09-06 | 2,941 | 2,941 | 2,941 | 2,941 | 100 | 2,941 |
| 2023-09-05 | 2,930 | 2,991 | 2,930 | 2,991 | 400 | 2,991 |
| 2023-09-04 | 2,977 | 3,000 | 2,977 | 3,000 | 200 | 3,000 |
| 2023-09-01 | 2,993 | 2,998 | 2,993 | 2,997 | 1,200 | 2,997 |
| 2023-08-31 | - | - | - | 2,981 | - | 2,981 |
| 2023-08-30 | 2,980 | 3,000 | 2,980 | 2,981 | 800 | 2,981 |
| 2023-08-29 | 2,977 | 3,000 | 2,977 | 3,000 | 400 | 3,000 |
| 2023-08-28 | 2,970 | 3,160 | 2,957 | 2,976 | 4,000 | 2,976 |
| 2023-08-25 | 2,920 | 2,920 | 2,920 | 2,920 | 300 | 2,920 |
| 2023-08-24 | 2,955 | 2,955 | 2,920 | 2,920 | 300 | 2,920 |
| 2023-08-23 | - | - | - | 2,960 | - | 2,960 |
| 2023-08-22 | 2,989 | 2,989 | 2,960 | 2,960 | 300 | 2,960 |
| 2023-08-21 | 2,928 | 2,928 | 2,890 | 2,890 | 2,400 | 2,890 |
| 2023-08-18 | 2,928 | 2,928 | 2,928 | 2,928 | 500 | 2,928 |
| 2023-08-17 | 3,035 | 3,035 | 2,923 | 2,932 | 2,400 | 2,932 |
| 2023-08-16 | 3,040 | 3,040 | 3,035 | 3,035 | 200 | 3,035 |
| 2023-08-15 | 3,080 | 3,080 | 3,065 | 3,070 | 800 | 3,070 |
| 2023-08-14 | 3,265 | 3,265 | 3,000 | 3,080 | 5,000 | 3,080 |
| 2023-08-10 | 3,300 | 3,300 | 3,265 | 3,265 | 1,000 | 3,265 |
| 2023-08-09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2023-08-08 | - | - | - | 3,305 | - | 3,305 |
| 2023-08-07 | 3,285 | 3,305 | 3,285 | 3,305 | 300 | 3,305 |
| 2023-08-04 | - | - | - | 3,310 | - | 3,310 |
| 2023-08-03 | 3,305 | 3,320 | 3,275 | 3,310 | 800 | 3,310 |
| 2023-08-02 | 3,410 | 3,410 | 3,300 | 3,315 | 1,000 | 3,315 |
| 2023-08-01 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 3,440 |
| 2023-07-31 | 3,420 | 3,435 | 3,420 | 3,435 | 800 | 3,435 |
| 2023-07-28 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 3,425 |
| 2023-07-27 | 3,430 | 3,430 | 3,410 | 3,430 | 500 | 3,430 |
| 2023-07-26 | 3,435 | 3,435 | 3,435 | 3,435 | 300 | 3,435 |
| 2023-07-25 | 3,390 | 3,435 | 3,390 | 3,435 | 400 | 3,435 |
| 2023-07-24 | 3,340 | 3,390 | 3,340 | 3,390 | 1,000 | 3,390 |
| 2023-07-21 | - | - | - | 3,340 | - | 3,340 |
| 2023-07-20 | 3,300 | 3,340 | 3,300 | 3,340 | 200 | 3,340 |
| 2023-07-19 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2023-07-18 | 3,350 | 3,350 | 3,315 | 3,315 | 600 | 3,315 |
| 2023-07-14 | 3,335 | 3,335 | 3,305 | 3,305 | 500 | 3,305 |
| 2023-07-13 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | 3,335 |
| 2023-07-12 | 3,390 | 3,390 | 3,335 | 3,335 | 300 | 3,335 |
| 2023-07-11 | 3,325 | 3,325 | 3,325 | 3,325 | 500 | 3,325 |
| 2023-07-10 | 3,305 | 3,325 | 3,305 | 3,325 | 500 | 3,325 |
| 2023-07-07 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 3,355 |
| 2023-07-06 | 3,400 | 3,400 | 3,335 | 3,395 | 400 | 3,395 |
| 2023-07-05 | 3,445 | 3,455 | 3,400 | 3,400 | 400 | 3,400 |
| 2023-07-04 | 3,500 | 3,500 | 3,355 | 3,420 | 3,000 | 3,420 |
| 2023-07-03 | 3,780 | 3,780 | 3,485 | 3,540 | 3,300 | 3,540 |
| 2023-06-30 | 3,790 | 3,790 | 3,630 | 3,665 | 3,300 | 3,665 |
| 2023-06-29 | 3,880 | 3,890 | 3,770 | 3,785 | 4,300 | 3,785 |
| 2023-06-28 | 4,285 | 4,285 | 3,990 | 4,180 | 9,800 | 4,180 |
| 2023-06-27 | 4,460 | 4,460 | 4,000 | 4,285 | 11,000 | 4,285 |
| 2023-06-26 | 3,780 | 3,780 | 3,760 | 3,760 | 1,100 | 3,760 |
| 2023-06-23 | 3,795 | 3,795 | 3,780 | 3,780 | 800 | 3,780 |
| 2023-06-22 | 3,785 | 3,800 | 3,780 | 3,800 | 600 | 3,800 |
| 2023-06-21 | 3,785 | 3,795 | 3,780 | 3,795 | 500 | 3,795 |
| 2023-06-20 | 3,795 | 3,800 | 3,785 | 3,785 | 400 | 3,785 |
| 2023-06-19 | 3,850 | 3,850 | 3,730 | 3,800 | 1,500 | 3,800 |
| 2023-06-16 | 3,845 | 3,870 | 3,845 | 3,870 | 800 | 3,870 |
| 2023-06-15 | 3,870 | 3,880 | 3,870 | 3,875 | 900 | 3,875 |
| 2023-06-14 | 3,845 | 3,865 | 3,845 | 3,865 | 600 | 3,865 |
| 2023-06-13 | 3,875 | 3,880 | 3,830 | 3,845 | 700 | 3,845 |
| 2023-06-12 | 3,870 | 3,875 | 3,865 | 3,875 | 500 | 3,875 |
| 2023-06-09 | 3,810 | 3,830 | 3,810 | 3,830 | 500 | 3,830 |
| 2023-06-08 | 3,830 | 3,880 | 3,810 | 3,810 | 700 | 3,810 |
| 2023-06-07 | 3,955 | 3,955 | 3,885 | 3,885 | 500 | 3,885 |
| 2023-06-06 | 3,840 | 3,920 | 3,815 | 3,885 | 1,000 | 3,885 |
| 2023-06-05 | 3,770 | 3,910 | 3,770 | 3,910 | 200 | 3,910 |
| 2023-06-02 | 3,960 | 3,960 | 3,890 | 3,910 | 500 | 3,910 |
| 2023-06-01 | 3,985 | 3,995 | 3,855 | 3,970 | 900 | 3,970 |
| 2023-05-31 | 3,730 | 4,000 | 3,730 | 3,950 | 2,000 | 3,950 |
| 2023-05-30 | 3,590 | 3,780 | 3,550 | 3,780 | 2,600 | 3,780 |
| 2023-05-29 | 3,600 | 3,600 | 3,550 | 3,590 | 1,300 | 3,590 |
| 2023-05-26 | 3,470 | 3,520 | 3,470 | 3,520 | 1,000 | 3,520 |
| 2023-05-25 | - | - | - | 3,440 | - | 3,440 |
| 2023-05-24 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 3,440 |
| 2023-05-23 | 3,455 | 3,475 | 3,430 | 3,430 | 600 | 3,430 |
| 2023-05-22 | - | - | - | 3,455 | - | 3,455 |
| 2023-05-19 | 3,455 | 3,455 | 3,435 | 3,455 | 500 | 3,455 |
| 2023-05-18 | 3,470 | 3,470 | 3,455 | 3,455 | 500 | 3,455 |
| 2023-05-17 | 3,490 | 3,490 | 3,480 | 3,490 | 300 | 3,490 |
| 2023-05-16 | 3,475 | 3,475 | 3,445 | 3,445 | 500 | 3,445 |
| 2023-05-15 | 3,470 | 3,475 | 3,435 | 3,475 | 1,100 | 3,475 |
| 2023-05-12 | 3,495 | 3,505 | 3,475 | 3,505 | 600 | 3,505 |
| 2023-05-11 | 3,410 | 3,435 | 3,410 | 3,435 | 1,000 | 3,435 |
| 2023-05-10 | 3,395 | 3,400 | 3,395 | 3,400 | 400 | 3,400 |
| 2023-05-09 | 3,370 | 3,370 | 3,365 | 3,370 | 600 | 3,370 |
| 2023-05-08 | 3,375 | 3,385 | 3,375 | 3,385 | 300 | 3,385 |
| 2023-05-02 | 3,410 | 3,410 | 3,380 | 3,380 | 600 | 3,380 |
| 2023-05-01 | 3,405 | 3,410 | 3,360 | 3,375 | 3,100 | 3,375 |
| 2023-04-28 | 3,315 | 3,410 | 3,315 | 3,350 | 3,600 | 3,350 |
| 2023-04-27 | 3,290 | 3,345 | 3,290 | 3,300 | 500 | 3,300 |
| 2023-04-26 | 3,290 | 3,290 | 3,275 | 3,290 | 400 | 3,290 |
| 2023-04-25 | 3,280 | 3,290 | 3,235 | 3,290 | 900 | 3,290 |
| 2023-04-24 | 3,235 | 3,280 | 3,235 | 3,280 | 600 | 3,280 |
| 2023-04-21 | 3,180 | 3,235 | 3,180 | 3,235 | 300 | 3,235 |
| 2023-04-20 | 3,210 | 3,210 | 3,200 | 3,200 | 300 | 3,200 |
| 2023-04-19 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2023-04-18 | - | - | - | 3,210 | - | 3,210 |
| 2023-04-17 | 3,220 | 3,220 | 3,200 | 3,210 | 600 | 3,210 |
| 2023-04-14 | 3,185 | 3,210 | 3,180 | 3,210 | 300 | 3,210 |
| 2023-04-13 | 3,170 | 3,180 | 3,170 | 3,180 | 200 | 3,180 |
| 2023-04-12 | 3,160 | 3,160 | 3,160 | 3,160 | 600 | 3,160 |
| 2023-04-11 | 3,290 | 3,290 | 3,230 | 3,230 | 200 | 3,230 |
| 2023-04-10 | - | - | - | 3,230 | - | 3,230 |
| 2023-04-07 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 3,230 |
| 2023-04-06 | - | - | - | 3,230 | - | 3,230 |
| 2023-04-05 | 3,145 | 3,285 | 3,075 | 3,230 | 1,400 | 3,230 |
| 2023-04-04 | 3,265 | 3,290 | 3,265 | 3,285 | 1,200 | 3,285 |
| 2023-04-03 | 3,250 | 3,250 | 3,125 | 3,125 | 900 | 3,125 |
| 2023-03-31 | 3,265 | 3,265 | 3,200 | 3,200 | 300 | 3,200 |
| 2023-03-30 | 3,155 | 3,350 | 3,155 | 3,215 | 2,500 | 3,215 |
| 2023-03-29 | 3,100 | 3,150 | 3,090 | 3,150 | 700 | 3,150 |
| 2023-03-28 | 3,010 | 3,095 | 3,010 | 3,095 | 600 | 3,095 |
| 2023-03-27 | 2,960 | 3,000 | 2,948 | 3,000 | 900 | 3,000 |
| 2023-03-24 | 2,922 | 2,955 | 2,871 | 2,955 | 800 | 2,955 |
| 2023-03-23 | 2,918 | 2,922 | 2,893 | 2,922 | 400 | 2,922 |
| 2023-03-22 | 2,918 | 2,918 | 2,918 | 2,918 | 100 | 2,918 |
| 2023-03-20 | - | - | - | 2,918 | - | 2,918 |
| 2023-03-17 | - | - | - | 2,918 | - | 2,918 |
| 2023-03-16 | 2,918 | 2,918 | 2,918 | 2,918 | 100 | 2,918 |
| 2023-03-15 | 2,949 | 2,949 | 2,891 | 2,918 | 900 | 2,918 |
| 2023-03-14 | 2,876 | 2,899 | 2,842 | 2,899 | 800 | 2,899 |
| 2023-03-13 | 2,999 | 2,999 | 2,849 | 2,876 | 4,300 | 2,876 |
| 2023-03-10 | 2,934 | 2,999 | 2,934 | 2,999 | 400 | 2,999 |
| 2023-03-09 | 2,910 | 2,934 | 2,910 | 2,934 | 400 | 2,934 |
| 2023-03-08 | 2,898 | 2,898 | 2,895 | 2,895 | 200 | 2,895 |
| 2023-03-07 | 2,899 | 2,899 | 2,870 | 2,870 | 400 | 2,870 |
| 2023-03-06 | 2,900 | 2,901 | 2,850 | 2,900 | 700 | 2,900 |
| 2023-03-03 | 2,957 | 2,957 | 2,930 | 2,930 | 200 | 2,930 |
| 2023-03-02 | - | - | - | 2,980 | - | 2,980 |
| 2023-03-01 | - | - | - | 2,980 | - | 2,980 |
| 2023-02-28 | 2,850 | 3,040 | 2,806 | 2,980 | 3,500 | 2,980 |
| 2023-02-27 | 2,888 | 2,888 | 2,785 | 2,785 | 900 | 2,785 |
| 2023-02-24 | 2,800 | 2,842 | 2,792 | 2,842 | 400 | 2,842 |
| 2023-02-22 | 2,755 | 2,771 | 2,736 | 2,761 | 400 | 2,761 |
| 2023-02-21 | 2,730 | 2,779 | 2,730 | 2,753 | 1,300 | 2,753 |
| 2023-02-20 | 2,725 | 2,730 | 2,697 | 2,730 | 900 | 2,730 |
| 2023-02-17 | 2,710 | 2,730 | 2,710 | 2,730 | 500 | 2,730 |
| 2023-02-16 | - | - | - | 2,710 | - | 2,710 |
| 2023-02-15 | 2,710 | 2,710 | 2,710 | 2,710 | 400 | 2,710 |
| 2023-02-14 | - | - | - | 2,700 | - | 2,700 |
| 2023-02-13 | 2,685 | 2,700 | 2,685 | 2,700 | 300 | 2,700 |
| 2023-02-10 | 2,691 | 2,693 | 2,680 | 2,680 | 700 | 2,680 |
| 2023-02-09 | 2,693 | 2,693 | 2,691 | 2,691 | 400 | 2,691 |
| 2023-02-08 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 2,701 |
| 2023-02-07 | 2,701 | 2,710 | 2,701 | 2,710 | 200 | 2,710 |
| 2023-02-06 | - | - | - | 2,700 | - | 2,700 |
| 2023-02-03 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2023-02-02 | 2,730 | 2,737 | 2,700 | 2,700 | 500 | 2,700 |
| 2023-02-01 | 2,700 | 2,700 | 2,680 | 2,680 | 1,000 | 2,680 |
| 2023-01-31 | 2,700 | 2,700 | 2,693 | 2,693 | 900 | 2,693 |
| 2023-01-30 | 2,739 | 2,739 | 2,700 | 2,700 | 1,700 | 2,700 |
| 2023-01-27 | 2,700 | 2,700 | 2,700 | 2,700 | 700 | 2,700 |
| 2023-01-26 | 2,705 | 2,706 | 2,700 | 2,700 | 1,300 | 2,700 |
| 2023-01-25 | 2,720 | 2,724 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2023-01-24 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 2,720 |
| 2023-01-23 | 2,691 | 2,691 | 2,691 | 2,691 | 100 | 2,691 |
| 2023-01-20 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
| 2023-01-19 | - | - | - | 2,689 | - | 2,689 |
| 2023-01-18 | - | - | - | 2,689 | - | 2,689 |
| 2023-01-17 | - | - | - | 2,689 | - | 2,689 |
| 2023-01-16 | 2,689 | 2,689 | 2,689 | 2,689 | 600 | 2,689 |
| 2023-01-13 | 2,670 | 2,685 | 2,670 | 2,685 | 200 | 2,685 |
| 2023-01-12 | 2,675 | 2,675 | 2,675 | 2,675 | 200 | 2,675 |
| 2023-01-11 | - | - | - | 2,640 | - | 2,640 |
| 2023-01-10 | - | - | - | 2,640 | - | 2,640 |
| 2023-01-06 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
| 2023-01-05 | 2,641 | 2,641 | 2,640 | 2,640 | 200 | 2,640 |
| 2023-01-04 | - | - | - | 2,652 | - | 2,652 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
