1788 (株)三東工業社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-12-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-12-12 | 352 | 371 | 352 | 371 | 9,000 | 3,710 |
| 1997-12-10 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1997-12-09 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1997-12-08 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1997-12-05 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1997-12-04 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1997-12-03 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1997-12-02 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 1997-12-01 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1997-11-28 | 355 | 355 | 348 | 353 | 7,000 | 3,530 |
| 1997-11-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1997-11-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-11-21 | 340 | 340 | 310 | 310 | 9,000 | 3,100 |
| 1997-11-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-11-19 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-11-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-11-06 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-11-04 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1997-10-27 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-10-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-10-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-10-20 | 329 | 329 | 324 | 324 | 2,000 | 3,240 |
| 1997-10-15 | 320 | 320 | 300 | 300 | 6,000 | 3,000 |
| 1997-10-13 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1997-10-09 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 1997-10-06 | 365 | 365 | 365 | 365 | 8,000 | 3,650 |
| 1997-10-02 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1997-10-01 | 369 | 369 | 369 | 369 | 5,000 | 3,690 |
| 1997-09-30 | 320 | 370 | 320 | 370 | 19,000 | 3,700 |
| 1997-09-26 | 325 | 345 | 325 | 345 | 6,000 | 3,450 |
| 1997-09-25 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1997-09-24 | 329 | 329 | 320 | 320 | 6,000 | 3,200 |
| 1997-09-18 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-09-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-09-16 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-09-11 | 325 | 325 | 324 | 324 | 12,000 | 3,240 |
| 1997-09-08 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1997-09-04 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-09-01 | 338 | 338 | 333 | 333 | 3,000 | 3,330 |
| 1997-08-28 | 305 | 305 | 305 | 305 | 22,000 | 3,050 |
| 1997-08-27 | 305 | 305 | 302 | 305 | 16,000 | 3,050 |
| 1997-08-26 | 306 | 306 | 302 | 305 | 25,000 | 3,050 |
| 1997-08-25 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-08-22 | 330 | 330 | 300 | 300 | 5,000 | 3,000 |
| 1997-08-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-08-13 | 380 | 380 | 379 | 379 | 4,000 | 3,790 |
| 1997-08-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-08-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-08-01 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1997-07-31 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1997-07-30 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1997-07-28 | 389 | 389 | 380 | 380 | 8,000 | 3,800 |
| 1997-07-25 | 405 | 405 | 385 | 385 | 15,000 | 3,850 |
| 1997-07-23 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1997-07-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-07-16 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1997-07-15 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-07-14 | 409 | 409 | 405 | 409 | 3,000 | 4,090 |
| 1997-07-10 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-07-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-07-08 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-07-07 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1997-07-03 | 455 | 455 | 440 | 440 | 4,000 | 4,400 |
| 1997-07-02 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1997-07-01 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-06-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-06-26 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1997-06-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-06-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-06-13 | 470 | 470 | 455 | 455 | 3,000 | 4,550 |
| 1997-06-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-06-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-06-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-06-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-06-05 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1997-06-03 | 495 | 495 | 487 | 487 | 2,000 | 4,870 |
| 1997-05-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-05-29 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 1997-05-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-05-26 | 425 | 426 | 420 | 420 | 7,000 | 4,200 |
| 1997-05-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-05-02 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-04-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-04-28 | 465 | 465 | 465 | 465 | 16,000 | 4,650 |
| 1997-04-24 | 480 | 480 | 450 | 450 | 6,000 | 4,500 |
| 1997-04-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-04-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-04-15 | 410 | 445 | 410 | 445 | 4,000 | 4,450 |
| 1997-04-01 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-03-31 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1997-03-26 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1997-03-25 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-03-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-03-17 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1997-03-06 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-03-05 | 661 | 661 | 651 | 651 | 2,000 | 6,510 |
| 1997-03-03 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1997-02-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-26 | 611 | 611 | 600 | 600 | 12,000 | 6,000 |
| 1997-02-25 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-02-21 | 601 | 615 | 601 | 615 | 2,000 | 6,150 |
| 1997-02-13 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1997-02-12 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1997-02-06 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1997-02-05 | 799 | 799 | 799 | 799 | 2,000 | 7,990 |
| 1997-02-03 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-01-31 | 800 | 800 | 780 | 800 | 4,000 | 8,000 |
| 1997-01-30 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-01-29 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-01-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-01-09 | 917 | 917 | 917 | 917 | 1,000 | 9,170 |
| 1997-01-06 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
