1788 (株)三東工業社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1999-12-27 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-12-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-21 | 220 | 220 | 215 | 220 | 6,000 | 2,200 |
| 1999-12-16 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 1999-12-15 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 1999-12-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-07 | 222 | 230 | 222 | 230 | 3,000 | 2,300 |
| 1999-12-03 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-12-02 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-12-01 | 231 | 248 | 231 | 231 | 4,000 | 2,310 |
| 1999-11-30 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1999-11-29 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-11-26 | 231 | 232 | 231 | 231 | 6,000 | 2,310 |
| 1999-11-25 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-11-19 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 1999-11-18 | 220 | 231 | 220 | 231 | 2,000 | 2,310 |
| 1999-11-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-11-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-11-12 | 226 | 290 | 226 | 290 | 2,000 | 2,900 |
| 1999-11-10 | 288 | 290 | 280 | 280 | 6,000 | 2,800 |
| 1999-11-04 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 1999-11-01 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 1999-10-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-10-26 | 308 | 308 | 307 | 307 | 6,000 | 3,070 |
| 1999-10-25 | 307 | 309 | 307 | 309 | 2,000 | 3,090 |
| 1999-10-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-10-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-10-05 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-10-04 | 345 | 360 | 345 | 360 | 13,000 | 3,600 |
| 1999-10-01 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1999-09-30 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1999-09-27 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1999-09-17 | 330 | 350 | 330 | 350 | 2,000 | 3,500 |
| 1999-09-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-08-31 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-08-26 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1999-08-23 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-08-04 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1999-08-02 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1999-07-29 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1999-07-27 | 350 | 350 | 347 | 350 | 5,000 | 3,500 |
| 1999-07-23 | 355 | 370 | 355 | 370 | 7,000 | 3,700 |
| 1999-07-16 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-07-15 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1999-07-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-07-07 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-07-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-07-05 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-07-02 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1999-07-01 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1999-06-30 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1999-06-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-06-22 | 332 | 332 | 330 | 330 | 4,000 | 3,300 |
| 1999-06-21 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-06-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1999-06-04 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1999-06-02 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1999-06-01 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1999-05-26 | 300 | 310 | 300 | 300 | 12,000 | 3,000 |
| 1999-05-20 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-05-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-05-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-05-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-05-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-04-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-04-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-04-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-04-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-04-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-04-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-04-07 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1999-04-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-03-31 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-03-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-03-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-03-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-03-23 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1999-03-17 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-03-15 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-03-12 | 290 | 290 | 270 | 270 | 2,000 | 2,700 |
| 1999-03-05 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-03-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-02-26 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-02-25 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1999-02-23 | 260 | 280 | 260 | 280 | 4,000 | 2,800 |
| 1999-02-22 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-02-08 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1999-02-01 | 290 | 310 | 290 | 310 | 4,000 | 3,100 |
| 1999-01-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-01-26 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-01-25 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1999-01-22 | 245 | 246 | 245 | 246 | 4,000 | 2,460 |
| 1999-01-20 | 289 | 289 | 285 | 285 | 2,000 | 2,850 |
| 1999-01-19 | 289 | 289 | 289 | 289 | 7,000 | 2,890 |
| 1999-01-18 | 290 | 297 | 290 | 297 | 2,000 | 2,970 |
| 1999-01-08 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1999-01-07 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1999-01-06 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1999-01-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
