1788 (株)三東工業社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-12-27 | 135 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2002-12-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-12-24 | 140 | 155 | 140 | 150 | 29,000 | 1,500 |
| 2002-12-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-12-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-12-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-12-16 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-12-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-12-03 | 160 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2002-12-02 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-11-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-11-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-11-26 | 145 | 155 | 145 | 150 | 5,000 | 1,500 |
| 2002-11-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-11-22 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2002-11-21 | 145 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2002-11-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-11-12 | 168 | 168 | 165 | 165 | 4,000 | 1,650 |
| 2002-11-11 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2002-10-30 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2002-10-28 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2002-10-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-10-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-10-08 | 175 | 180 | 170 | 170 | 17,000 | 1,700 |
| 2002-10-07 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 2002-10-04 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2002-10-03 | 170 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2002-10-01 | 170 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2002-09-30 | 160 | 170 | 160 | 165 | 6,000 | 1,650 |
| 2002-09-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-09-06 | 160 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2002-09-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-09-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-09-03 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-09-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-08-30 | 175 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2002-08-29 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 2002-08-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-19 | 175 | 180 | 175 | 176 | 22,000 | 1,760 |
| 2002-08-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-08-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-07-31 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2002-07-30 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2002-07-29 | 160 | 165 | 160 | 165 | 12,000 | 1,650 |
| 2002-07-18 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2002-07-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-07-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-07-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-07-02 | 170 | 180 | 170 | 175 | 7,000 | 1,750 |
| 2002-06-27 | 175 | 180 | 165 | 165 | 10,000 | 1,650 |
| 2002-06-25 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2002-06-24 | 180 | 180 | 170 | 170 | 20,000 | 1,700 |
| 2002-06-19 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2002-06-18 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2002-06-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-06-13 | 180 | 180 | 175 | 180 | 3,000 | 1,800 |
| 2002-06-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-06-05 | 190 | 190 | 183 | 183 | 3,000 | 1,830 |
| 2002-06-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-05-31 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2002-05-30 | 180 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2002-05-28 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2002-05-21 | 180 | 180 | 165 | 170 | 10,000 | 1,700 |
| 2002-05-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2002-05-02 | 170 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2002-05-01 | 180 | 180 | 170 | 170 | 16,000 | 1,700 |
| 2002-04-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-04-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-04-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-04-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-04-10 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2002-04-03 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2002-04-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-04-01 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2002-03-28 | 175 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2002-03-27 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2002-03-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-03-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-03-22 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-03-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-03-01 | 170 | 180 | 170 | 170 | 6,000 | 1,700 |
| 2002-02-26 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2002-02-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-01-30 | 170 | 180 | 170 | 170 | 3,000 | 1,700 |
| 2002-01-29 | 170 | 185 | 170 | 170 | 9,000 | 1,700 |
| 2002-01-21 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2002-01-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-01-17 | 175 | 175 | 165 | 165 | 4,000 | 1,650 |
| 2002-01-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-01-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-01-07 | 185 | 200 | 180 | 200 | 36,000 | 2,000 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
