1788 (株)三東工業社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 10,500 |
| 1995-12-28 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 10,500 |
| 1995-12-27 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 10,300 |
| 1995-12-26 | 1,050 | 1,070 | 1,040 | 1,050 | 10,000 | 10,500 |
| 1995-12-25 | 1,050 | 1,050 | 1,020 | 1,040 | 6,000 | 10,400 |
| 1995-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-12-20 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1995-12-19 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1995-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1995-12-15 | 1,020 | 1,030 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1995-12-12 | 959 | 990 | 959 | 980 | 6,000 | 9,800 |
| 1995-12-11 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1995-12-08 | 959 | 959 | 959 | 959 | 4,000 | 9,590 |
| 1995-12-07 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-12-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-12-05 | 975 | 980 | 975 | 980 | 4,000 | 9,800 |
| 1995-12-04 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 1995-12-01 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1995-11-30 | 976 | 976 | 970 | 970 | 6,000 | 9,700 |
| 1995-11-29 | 976 | 976 | 976 | 976 | 2,000 | 9,760 |
| 1995-11-22 | 980 | 980 | 975 | 975 | 3,000 | 9,750 |
| 1995-11-21 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1995-11-17 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 1995-11-16 | 974 | 974 | 974 | 974 | 2,000 | 9,740 |
| 1995-11-15 | 960 | 975 | 960 | 975 | 6,000 | 9,750 |
| 1995-11-14 | 962 | 963 | 962 | 963 | 3,000 | 9,630 |
| 1995-11-13 | 972 | 972 | 972 | 972 | 2,000 | 9,720 |
| 1995-11-10 | 973 | 973 | 973 | 973 | 2,000 | 9,730 |
| 1995-11-09 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 1995-11-08 | 980 | 980 | 975 | 975 | 2,000 | 9,750 |
| 1995-11-07 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-11-06 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1995-11-01 | 974 | 974 | 972 | 972 | 3,000 | 9,720 |
| 1995-10-31 | 975 | 975 | 975 | 975 | 4,000 | 9,750 |
| 1995-10-30 | 975 | 975 | 975 | 975 | 3,000 | 9,750 |
| 1995-10-27 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1995-10-26 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1995-10-25 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1995-10-24 | 978 | 978 | 978 | 978 | 1,000 | 9,780 |
| 1995-10-23 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-10-20 | 990 | 990 | 987 | 987 | 2,000 | 9,870 |
| 1995-10-19 | 996 | 996 | 990 | 991 | 4,000 | 9,910 |
| 1995-10-17 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1995-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-10-13 | 980 | 981 | 980 | 980 | 5,000 | 9,800 |
| 1995-10-12 | 980 | 981 | 980 | 981 | 3,000 | 9,810 |
| 1995-10-11 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-10-09 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-10-04 | 990 | 1,000 | 990 | 1,000 | 13,000 | 10,000 |
| 1995-10-03 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-10-02 | 990 | 995 | 990 | 990 | 3,000 | 9,900 |
| 1995-09-29 | 958 | 990 | 957 | 990 | 10,000 | 9,900 |
| 1995-09-28 | 956 | 956 | 956 | 956 | 1,000 | 9,560 |
| 1995-09-27 | 955 | 960 | 953 | 953 | 5,000 | 9,530 |
| 1995-09-26 | 995 | 995 | 951 | 960 | 8,000 | 9,600 |
| 1995-09-25 | 975 | 980 | 955 | 980 | 7,000 | 9,800 |
| 1995-09-22 | 998 | 999 | 970 | 980 | 8,000 | 9,800 |
| 1995-09-21 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-09-20 | 1,040 | 1,050 | 1,020 | 1,030 | 16,000 | 10,300 |
| 1995-09-19 | 972 | 1,000 | 972 | 1,000 | 3,000 | 10,000 |
| 1995-09-18 | 961 | 962 | 955 | 961 | 6,000 | 9,610 |
| 1995-09-14 | 945 | 950 | 945 | 950 | 8,000 | 9,500 |
| 1995-09-13 | 940 | 940 | 930 | 940 | 7,000 | 9,400 |
| 1995-09-12 | 950 | 950 | 940 | 940 | 4,000 | 9,400 |
| 1995-09-11 | 942 | 950 | 940 | 950 | 3,000 | 9,500 |
| 1995-09-08 | 930 | 950 | 930 | 950 | 5,000 | 9,500 |
| 1995-09-07 | 939 | 940 | 938 | 940 | 6,000 | 9,400 |
| 1995-09-06 | 940 | 940 | 930 | 940 | 19,000 | 9,400 |
| 1995-09-05 | 950 | 950 | 940 | 940 | 6,000 | 9,400 |
| 1995-09-04 | 979 | 979 | 960 | 960 | 4,000 | 9,600 |
| 1995-09-01 | 978 | 978 | 970 | 970 | 4,000 | 9,700 |
| 1995-08-31 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1995-08-30 | 982 | 982 | 982 | 982 | 1,000 | 9,820 |
| 1995-08-29 | 999 | 1,000 | 962 | 962 | 12,000 | 9,620 |
| 1995-08-28 | 951 | 960 | 951 | 951 | 4,000 | 9,510 |
| 1995-08-25 | 945 | 950 | 945 | 950 | 2,000 | 9,500 |
| 1995-08-24 | 951 | 951 | 950 | 950 | 2,000 | 9,500 |
| 1995-08-23 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1995-08-22 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-08-21 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-08-18 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-08-17 | 960 | 960 | 945 | 945 | 4,000 | 9,450 |
| 1995-08-15 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1995-08-14 | 933 | 933 | 930 | 930 | 4,000 | 9,300 |
| 1995-08-11 | 933 | 933 | 932 | 932 | 2,000 | 9,320 |
| 1995-08-10 | 931 | 931 | 930 | 930 | 2,000 | 9,300 |
| 1995-08-09 | 930 | 931 | 930 | 931 | 3,000 | 9,310 |
| 1995-08-08 | 930 | 931 | 930 | 930 | 3,000 | 9,300 |
| 1995-08-07 | 935 | 935 | 925 | 935 | 3,000 | 9,350 |
| 1995-08-04 | 959 | 959 | 935 | 935 | 7,000 | 9,350 |
| 1995-08-03 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-08-02 | 930 | 970 | 925 | 970 | 6,000 | 9,700 |
| 1995-08-01 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1995-07-31 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-07-28 | 945 | 945 | 940 | 940 | 2,000 | 9,400 |
| 1995-07-27 | 930 | 955 | 930 | 940 | 11,000 | 9,400 |
| 1995-07-26 | 950 | 950 | 930 | 930 | 11,000 | 9,300 |
| 1995-07-25 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1995-07-24 | 980 | 980 | 950 | 950 | 10,000 | 9,500 |
| 1995-07-21 | 1,000 | 1,000 | 950 | 950 | 10,000 | 9,500 |
| 1995-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1995-07-17 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 10,300 |
| 1995-07-14 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1995-07-13 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 10,300 |
| 1995-07-12 | 1,010 | 1,040 | 1,000 | 1,040 | 11,000 | 10,400 |
| 1995-07-11 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 10,200 |
| 1995-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-07-07 | 973 | 980 | 973 | 980 | 8,000 | 9,800 |
| 1995-07-06 | 972 | 972 | 972 | 972 | 3,000 | 9,720 |
| 1995-07-05 | 990 | 1,000 | 973 | 973 | 6,000 | 9,730 |
| 1995-07-04 | 970 | 990 | 970 | 970 | 15,000 | 9,700 |
| 1995-07-03 | 981 | 981 | 970 | 970 | 7,000 | 9,700 |
| 1995-06-30 | 980 | 981 | 980 | 981 | 3,000 | 9,810 |
| 1995-06-29 | 982 | 982 | 980 | 980 | 4,000 | 9,800 |
| 1995-06-28 | 980 | 980 | 950 | 951 | 8,000 | 9,510 |
| 1995-06-27 | 981 | 1,020 | 981 | 1,000 | 5,000 | 10,000 |
| 1995-06-26 | 951 | 980 | 950 | 980 | 3,000 | 9,800 |
| 1995-06-23 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-06-22 | 946 | 946 | 946 | 946 | 14,000 | 9,460 |
| 1995-06-21 | 955 | 955 | 945 | 946 | 14,000 | 9,460 |
| 1995-06-20 | 931 | 950 | 931 | 950 | 8,000 | 9,500 |
| 1995-06-19 | 950 | 950 | 930 | 950 | 6,000 | 9,500 |
| 1995-06-16 | 930 | 950 | 930 | 950 | 7,000 | 9,500 |
| 1995-06-15 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1995-06-14 | 984 | 984 | 950 | 950 | 2,000 | 9,500 |
| 1995-06-13 | 968 | 984 | 950 | 984 | 11,000 | 9,840 |
| 1995-06-09 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1995-06-08 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 10,600 |
| 1995-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 10,500 |
| 1995-06-06 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1995-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1995-06-02 | 1,070 | 1,070 | 1,060 | 1,070 | 23,000 | 10,700 |
| 1995-06-01 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1995-05-31 | 1,100 | 1,100 | 1,070 | 1,080 | 9,000 | 10,800 |
| 1995-05-30 | 1,100 | 1,140 | 1,080 | 1,080 | 22,000 | 10,800 |
| 1995-05-29 | 1,080 | 1,080 | 1,050 | 1,080 | 23,000 | 10,800 |
| 1995-05-26 | 1,100 | 1,100 | 1,070 | 1,080 | 8,000 | 10,800 |
| 1995-05-25 | 1,120 | 1,140 | 1,070 | 1,070 | 11,000 | 10,700 |
| 1995-05-24 | 1,090 | 1,120 | 1,090 | 1,120 | 17,000 | 11,200 |
| 1995-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1995-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1995-05-19 | 1,050 | 1,090 | 1,050 | 1,090 | 29,000 | 10,900 |
| 1995-05-18 | 1,080 | 1,080 | 1,050 | 1,060 | 16,000 | 10,600 |
| 1995-05-17 | 1,060 | 1,090 | 1,050 | 1,070 | 9,000 | 10,700 |
| 1995-05-16 | 1,090 | 1,090 | 1,060 | 1,070 | 11,000 | 10,700 |
| 1995-05-15 | 1,120 | 1,130 | 1,110 | 1,110 | 23,000 | 11,100 |
| 1995-05-12 | 1,110 | 1,120 | 1,090 | 1,120 | 18,000 | 11,200 |
| 1995-05-11 | 1,150 | 1,160 | 1,050 | 1,070 | 28,000 | 10,700 |
| 1995-05-10 | 1,100 | 1,170 | 1,080 | 1,170 | 54,000 | 11,700 |
| 1995-05-09 | 1,150 | 1,170 | 1,110 | 1,120 | 24,000 | 11,200 |
| 1995-05-08 | 1,200 | 1,200 | 1,140 | 1,150 | 35,000 | 11,500 |
| 1995-05-02 | 1,190 | 1,230 | 1,170 | 1,190 | 460,000 | 11,900 |
| 1995-05-01 | 1,140 | 1,150 | 1,100 | 1,150 | 86,000 | 11,500 |
| 1995-04-28 | 1,070 | 1,130 | 1,060 | 1,110 | 114,000 | 11,100 |
| 1995-04-27 | 960 | 1,070 | 960 | 1,070 | 31,000 | 10,700 |
| 1995-04-26 | 999 | 999 | 950 | 965 | 38,000 | 9,650 |
| 1995-04-25 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1995-04-24 | 1,020 | 1,030 | 1,010 | 1,010 | 20,000 | 10,100 |
| 1995-04-21 | 1,030 | 1,050 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1995-04-20 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1995-04-19 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 | 10,200 |
| 1995-04-18 | 1,020 | 1,060 | 1,020 | 1,050 | 25,000 | 10,500 |
| 1995-04-17 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1995-04-14 | 1,030 | 1,050 | 1,020 | 1,020 | 37,000 | 10,200 |
| 1995-04-13 | 1,090 | 1,090 | 1,020 | 1,040 | 24,000 | 10,400 |
| 1995-04-12 | 1,090 | 1,120 | 1,050 | 1,120 | 37,000 | 11,200 |
| 1995-04-11 | 1,130 | 1,140 | 1,070 | 1,100 | 31,000 | 11,000 |
| 1995-04-10 | 1,120 | 1,130 | 1,110 | 1,120 | 87,000 | 11,200 |
| 1995-04-07 | 1,060 | 1,130 | 1,050 | 1,110 | 262,000 | 11,100 |
| 1995-04-06 | 970 | 1,070 | 970 | 1,070 | 69,000 | 10,700 |
| 1995-04-05 | 980 | 1,000 | 960 | 970 | 23,000 | 9,700 |
| 1995-04-04 | 980 | 980 | 960 | 960 | 10,000 | 9,600 |
| 1995-04-03 | 1,000 | 1,010 | 930 | 980 | 16,000 | 9,800 |
| 1995-03-31 | 1,060 | 1,100 | 1,020 | 1,020 | 56,000 | 10,200 |
| 1995-03-30 | 1,140 | 1,140 | 1,020 | 1,020 | 97,000 | 10,200 |
| 1995-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 554,000 | 11,500 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
