1788 (株)三東工業社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-12-18 | 176 | 180 | 176 | 180 | 4,000 | 1,800 |
| 2001-12-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-12-03 | 190 | 190 | 180 | 180 | 3,000 | 1,800 |
| 2001-11-30 | 180 | 190 | 180 | 190 | 7,000 | 1,900 |
| 2001-11-28 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-11-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-11-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-11-21 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2001-11-20 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2001-11-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-11-16 | 170 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2001-11-15 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-11-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-11-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-12 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-11-08 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2001-11-01 | 198 | 198 | 196 | 196 | 4,000 | 1,960 |
| 2001-10-31 | 198 | 198 | 196 | 196 | 4,000 | 1,960 |
| 2001-10-30 | 200 | 200 | 196 | 200 | 10,000 | 2,000 |
| 2001-10-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-26 | 190 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2001-10-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-10-19 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2001-10-17 | 185 | 195 | 185 | 195 | 2,000 | 1,950 |
| 2001-10-16 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-10-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-10-10 | 190 | 200 | 180 | 200 | 22,000 | 2,000 |
| 2001-10-05 | 190 | 190 | 175 | 175 | 8,000 | 1,750 |
| 2001-10-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-10-01 | 200 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2001-09-26 | 185 | 200 | 185 | 200 | 7,000 | 2,000 |
| 2001-09-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-09-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-09-12 | 140 | 170 | 140 | 160 | 11,000 | 1,600 |
| 2001-09-10 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2001-09-07 | 190 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2001-08-31 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-30 | 220 | 220 | 215 | 215 | 4,000 | 2,150 |
| 2001-08-28 | 215 | 220 | 210 | 210 | 4,000 | 2,100 |
| 2001-08-27 | 205 | 220 | 200 | 215 | 12,000 | 2,150 |
| 2001-08-22 | 200 | 200 | 185 | 185 | 5,000 | 1,850 |
| 2001-08-20 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 2001-08-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-07-31 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-07-30 | 205 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2001-07-27 | 200 | 210 | 200 | 205 | 5,000 | 2,050 |
| 2001-07-26 | 195 | 210 | 195 | 200 | 29,000 | 2,000 |
| 2001-07-24 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2001-07-23 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2001-07-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-07-05 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-07-04 | 210 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2001-07-02 | 204 | 205 | 201 | 205 | 7,000 | 2,050 |
| 2001-06-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-06-26 | 200 | 210 | 200 | 210 | 9,000 | 2,100 |
| 2001-06-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-06-22 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2001-06-19 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-06-18 | 215 | 215 | 210 | 214 | 4,000 | 2,140 |
| 2001-06-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-06-11 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-06-08 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-06-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-01 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-05-30 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 2001-05-29 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2001-05-28 | 210 | 225 | 210 | 225 | 18,000 | 2,250 |
| 2001-05-25 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2001-05-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-05-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-05-17 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2001-05-16 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2001-05-15 | 205 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2001-05-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-05-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-05-08 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2001-05-07 | 205 | 208 | 205 | 205 | 4,000 | 2,050 |
| 2001-05-02 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
| 2001-05-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-04-27 | 220 | 225 | 215 | 215 | 8,000 | 2,150 |
| 2001-04-26 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2001-04-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-04-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-04-09 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2001-04-05 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2001-04-04 | 207 | 225 | 207 | 220 | 24,000 | 2,200 |
| 2001-03-30 | 202 | 204 | 200 | 204 | 13,000 | 2,040 |
| 2001-03-27 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2001-03-26 | 198 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2001-03-23 | 191 | 200 | 191 | 195 | 5,000 | 1,950 |
| 2001-03-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-12 | 190 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2001-03-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-06 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2001-03-02 | 200 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2001-02-28 | 205 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2001-02-26 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2001-02-23 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-02-22 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-02-19 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2001-02-16 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
| 2001-02-14 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-02-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-02-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-01-30 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2001-01-26 | 200 | 200 | 195 | 195 | 10,000 | 1,950 |
| 2001-01-24 | 195 | 199 | 195 | 199 | 5,000 | 1,990 |
| 2001-01-19 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-01-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-01-12 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2001-01-11 | 198 | 200 | 195 | 195 | 5,000 | 1,950 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
