1788 (株)三東工業社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 205 | 205 | 195 | 195 | 11,000 | 1,950 |
| 2000-12-20 | 200 | 210 | 195 | 200 | 16,000 | 2,000 |
| 2000-12-18 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2000-12-05 | 195 | 200 | 195 | 198 | 8,000 | 1,980 |
| 2000-11-30 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 2000-11-28 | 195 | 205 | 195 | 205 | 9,000 | 2,050 |
| 2000-11-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-11-21 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-11-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-11-13 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-11-10 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-11-08 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2000-11-07 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2000-11-02 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-10-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-10-26 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2000-10-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-10-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-10-13 | 249 | 249 | 249 | 249 | 22,000 | 2,490 |
| 2000-10-04 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-10-03 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-10-02 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2000-09-28 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-27 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-09-26 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2000-09-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-09-21 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-09-20 | 219 | 223 | 219 | 223 | 3,000 | 2,230 |
| 2000-09-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-09-12 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-09-11 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-09-08 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-09-07 | 201 | 201 | 196 | 196 | 3,000 | 1,960 |
| 2000-09-05 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-01 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-08-31 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2000-08-30 | 229 | 229 | 215 | 215 | 6,000 | 2,150 |
| 2000-08-28 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 2000-08-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-08-23 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-08-18 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2000-08-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-11 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-08-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-07 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2000-08-02 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-08-01 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-07-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-07-27 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2000-07-26 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-07-24 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 2000-07-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-07-14 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-07-13 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-07-12 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2000-07-10 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-07-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-07-05 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-06-30 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2000-06-27 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2000-06-26 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2000-06-20 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-06-19 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-06-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-06-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-06-09 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-06-08 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2000-06-06 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-06-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-05-30 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-05-26 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2000-05-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-05-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-10 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2000-05-02 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-05-01 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2000-04-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-04-27 | 228 | 228 | 191 | 191 | 5,000 | 1,910 |
| 2000-04-26 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2000-04-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-04-11 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-04-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-04-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-03 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2000-03-30 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2000-03-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-03-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-03-22 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
| 2000-03-21 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2000-03-16 | 197 | 197 | 190 | 191 | 11,000 | 1,910 |
| 2000-03-15 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2000-03-14 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2000-03-13 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-03-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-03-09 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2000-03-08 | 207 | 207 | 197 | 197 | 5,000 | 1,970 |
| 2000-03-06 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2000-03-03 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2000-03-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-02-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-02-28 | 215 | 220 | 205 | 205 | 8,000 | 2,050 |
| 2000-02-25 | 205 | 215 | 205 | 215 | 3,000 | 2,150 |
| 2000-02-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-02-23 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-02-22 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2000-02-21 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-02-18 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-02-17 | 214 | 214 | 212 | 214 | 5,000 | 2,140 |
| 2000-02-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-02-09 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2000-02-08 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2000-02-03 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-02-02 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-01-31 | 221 | 221 | 210 | 210 | 33,000 | 2,100 |
| 2000-01-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-01-26 | 216 | 230 | 216 | 230 | 3,000 | 2,300 |
| 2000-01-25 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 2000-01-24 | 220 | 222 | 220 | 222 | 2,000 | 2,220 |
| 2000-01-21 | 230 | 230 | 223 | 223 | 6,000 | 2,230 |
| 2000-01-06 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
