1788 (株)三東工業社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1996-12-25 | 890 | 900 | 890 | 900 | 8,000 | 9,000 |
| 1996-12-24 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-12-20 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-12-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-12-18 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-12-12 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-12-09 | 929 | 929 | 929 | 929 | 2,000 | 9,290 |
| 1996-12-05 | 919 | 925 | 919 | 919 | 4,000 | 9,190 |
| 1996-12-02 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1996-11-27 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-11-25 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-11-22 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-11-21 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-11-20 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-11-18 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1996-11-14 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1996-11-11 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1996-11-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-11-06 | 995 | 995 | 990 | 990 | 3,000 | 9,900 |
| 1996-10-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-10-30 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-10-29 | 985 | 985 | 965 | 965 | 2,000 | 9,650 |
| 1996-10-24 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1996-10-23 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1996-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-16 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1996-10-15 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1996-10-14 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 10,100 |
| 1996-10-07 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-10-03 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-10-02 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1996-09-27 | 995 | 1,000 | 995 | 1,000 | 3,000 | 10,000 |
| 1996-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1996-09-17 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1996-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1996-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1996-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-09-04 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1996-09-03 | 990 | 990 | 960 | 960 | 3,000 | 9,600 |
| 1996-08-30 | 990 | 990 | 989 | 990 | 3,000 | 9,900 |
| 1996-08-29 | 970 | 990 | 970 | 990 | 4,000 | 9,900 |
| 1996-08-28 | 960 | 990 | 960 | 990 | 5,000 | 9,900 |
| 1996-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-08-26 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-08-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-08-13 | 971 | 971 | 971 | 971 | 1,000 | 9,710 |
| 1996-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1996-08-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1996-08-02 | 1,040 | 1,040 | 999 | 1,010 | 14,000 | 10,100 |
| 1996-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-07-30 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 11,500 |
| 1996-07-29 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1996-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1996-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-07-23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1996-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-07-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-07-12 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1996-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-07-09 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 11,600 |
| 1996-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1996-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1996-07-02 | 1,240 | 1,250 | 1,200 | 1,200 | 17,000 | 12,000 |
| 1996-07-01 | 1,250 | 1,260 | 1,220 | 1,240 | 20,000 | 12,400 |
| 1996-06-28 | 1,240 | 1,250 | 1,220 | 1,250 | 16,000 | 12,500 |
| 1996-06-26 | 1,210 | 1,220 | 1,210 | 1,220 | 16,000 | 12,200 |
| 1996-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-06-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1996-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-06-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-06-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1996-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1996-06-07 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-05-29 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1996-05-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1996-05-24 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1996-05-23 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1996-05-22 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 | 13,000 |
| 1996-05-21 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1996-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-05-17 | 1,260 | 1,290 | 1,260 | 1,280 | 8,000 | 12,800 |
| 1996-05-15 | 1,260 | 1,300 | 1,260 | 1,300 | 8,000 | 13,000 |
| 1996-05-14 | 1,270 | 1,280 | 1,270 | 1,280 | 11,000 | 12,800 |
| 1996-05-13 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1996-05-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-05-09 | 1,290 | 1,300 | 1,270 | 1,300 | 13,000 | 13,000 |
| 1996-05-08 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 12,900 |
| 1996-05-07 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 13,000 |
| 1996-05-01 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1996-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1996-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1996-04-25 | 1,280 | 1,290 | 1,280 | 1,290 | 10,000 | 12,900 |
| 1996-04-24 | 1,290 | 1,290 | 1,280 | 1,280 | 15,000 | 12,800 |
| 1996-04-23 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1996-04-22 | 1,300 | 1,300 | 1,270 | 1,290 | 27,000 | 12,900 |
| 1996-04-19 | 1,270 | 1,300 | 1,250 | 1,300 | 35,000 | 13,000 |
| 1996-04-18 | 1,280 | 1,280 | 1,270 | 1,280 | 13,000 | 12,800 |
| 1996-04-17 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 12,800 |
| 1996-04-16 | 1,300 | 1,300 | 1,280 | 1,280 | 13,000 | 12,800 |
| 1996-04-15 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 13,300 |
| 1996-04-12 | 1,290 | 1,390 | 1,270 | 1,350 | 76,000 | 13,500 |
| 1996-04-11 | 1,260 | 1,280 | 1,250 | 1,270 | 25,000 | 12,700 |
| 1996-04-10 | 1,240 | 1,260 | 1,240 | 1,260 | 26,000 | 12,600 |
| 1996-04-09 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 12,300 |
| 1996-04-08 | 1,150 | 1,230 | 1,150 | 1,230 | 13,000 | 12,300 |
| 1996-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-04-03 | 1,230 | 1,230 | 1,210 | 1,230 | 26,000 | 12,300 |
| 1996-04-02 | 1,220 | 1,240 | 1,220 | 1,240 | 23,000 | 12,400 |
| 1996-04-01 | 1,190 | 1,230 | 1,190 | 1,220 | 13,000 | 12,200 |
| 1996-03-29 | 1,140 | 1,180 | 1,140 | 1,180 | 5,000 | 11,800 |
| 1996-03-28 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1996-03-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-03-26 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1996-03-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1996-03-21 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 11,800 |
| 1996-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1996-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1996-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1996-03-14 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1996-03-13 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1996-03-12 | 1,130 | 1,160 | 1,130 | 1,150 | 12,000 | 11,500 |
| 1996-03-11 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1996-03-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-03-04 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1996-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1996-02-29 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1996-02-28 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 11,500 |
| 1996-02-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1996-02-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-02-22 | 1,210 | 1,230 | 1,180 | 1,200 | 14,000 | 12,000 |
| 1996-02-21 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1996-02-20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 12,000 |
| 1996-02-19 | 1,260 | 1,270 | 1,210 | 1,210 | 17,000 | 12,100 |
| 1996-02-16 | 1,200 | 1,250 | 1,200 | 1,250 | 29,000 | 12,500 |
| 1996-02-15 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 | 11,900 |
| 1996-02-14 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1996-02-13 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1996-02-09 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 11,900 |
| 1996-02-08 | 1,180 | 1,190 | 1,170 | 1,180 | 21,000 | 11,800 |
| 1996-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1996-02-06 | 1,180 | 1,190 | 1,180 | 1,190 | 12,000 | 11,900 |
| 1996-02-05 | 1,190 | 1,190 | 1,170 | 1,180 | 7,000 | 11,800 |
| 1996-02-02 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1996-02-01 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 | 11,900 |
| 1996-01-31 | 1,190 | 1,190 | 1,160 | 1,180 | 9,000 | 11,800 |
| 1996-01-30 | 1,190 | 1,200 | 1,170 | 1,200 | 25,000 | 12,000 |
| 1996-01-29 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1996-01-26 | 1,190 | 1,200 | 1,190 | 1,190 | 12,000 | 11,900 |
| 1996-01-25 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1996-01-24 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1996-01-23 | 1,190 | 1,200 | 1,190 | 1,190 | 17,000 | 11,900 |
| 1996-01-22 | 1,210 | 1,220 | 1,180 | 1,200 | 15,000 | 12,000 |
| 1996-01-19 | 1,170 | 1,210 | 1,150 | 1,210 | 47,000 | 12,100 |
| 1996-01-18 | 1,170 | 1,190 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1996-01-17 | 1,160 | 1,190 | 1,160 | 1,190 | 12,000 | 11,900 |
| 1996-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1996-01-12 | 1,200 | 1,210 | 1,150 | 1,170 | 34,000 | 11,700 |
| 1996-01-11 | 1,150 | 1,200 | 1,140 | 1,200 | 36,000 | 12,000 |
| 1996-01-10 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 | 11,300 |
| 1996-01-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-01-08 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 11,100 |
| 1996-01-05 | 1,110 | 1,110 | 1,090 | 1,100 | 6,000 | 11,000 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
