1788 (株)三東工業社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 180 | 175 | 179 | 8,000 | 1,790 |
| 2003-12-29 | 171 | 171 | 170 | 170 | 18,000 | 1,700 |
| 2003-12-26 | 169 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2003-12-25 | 172 | 173 | 166 | 166 | 19,000 | 1,660 |
| 2003-12-22 | 160 | 171 | 160 | 170 | 17,000 | 1,700 |
| 2003-12-19 | 170 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2003-12-18 | 170 | 171 | 168 | 170 | 11,000 | 1,700 |
| 2003-12-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-16 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2003-12-15 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2003-12-12 | 171 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2003-12-11 | 170 | 171 | 170 | 171 | 12,000 | 1,710 |
| 2003-12-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-12-09 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2003-12-08 | 175 | 175 | 170 | 171 | 3,000 | 1,710 |
| 2003-12-05 | 171 | 172 | 170 | 171 | 6,000 | 1,710 |
| 2003-12-01 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2003-11-28 | 166 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2003-11-27 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2003-11-26 | 170 | 175 | 164 | 165 | 19,000 | 1,650 |
| 2003-11-25 | 161 | 172 | 160 | 172 | 28,000 | 1,720 |
| 2003-11-21 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 2003-11-20 | 156 | 167 | 156 | 167 | 8,000 | 1,670 |
| 2003-11-19 | 166 | 167 | 159 | 159 | 24,000 | 1,590 |
| 2003-11-18 | 174 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2003-11-17 | 177 | 178 | 175 | 175 | 14,000 | 1,750 |
| 2003-11-14 | 178 | 179 | 178 | 179 | 10,000 | 1,790 |
| 2003-11-13 | 180 | 180 | 177 | 178 | 8,000 | 1,780 |
| 2003-11-11 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2003-11-07 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2003-11-06 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2003-11-05 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2003-11-04 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2003-10-31 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2003-10-30 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2003-10-29 | 181 | 181 | 177 | 177 | 6,000 | 1,770 |
| 2003-10-28 | 178 | 178 | 176 | 177 | 6,000 | 1,770 |
| 2003-10-27 | 181 | 181 | 177 | 177 | 10,000 | 1,770 |
| 2003-10-23 | 179 | 180 | 176 | 177 | 46,000 | 1,770 |
| 2003-10-22 | 183 | 183 | 179 | 180 | 13,000 | 1,800 |
| 2003-10-21 | 184 | 185 | 180 | 183 | 63,000 | 1,830 |
| 2003-10-20 | 185 | 185 | 180 | 180 | 14,000 | 1,800 |
| 2003-10-17 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2003-10-16 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-10-15 | 194 | 194 | 185 | 185 | 3,000 | 1,850 |
| 2003-10-14 | 193 | 194 | 190 | 194 | 10,000 | 1,940 |
| 2003-10-10 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-10-09 | 187 | 193 | 187 | 190 | 31,000 | 1,900 |
| 2003-10-08 | 182 | 183 | 182 | 183 | 8,000 | 1,830 |
| 2003-10-07 | 177 | 180 | 177 | 179 | 8,000 | 1,790 |
| 2003-10-06 | 172 | 174 | 172 | 173 | 6,000 | 1,730 |
| 2003-10-03 | 172 | 175 | 172 | 173 | 4,000 | 1,730 |
| 2003-10-02 | 172 | 175 | 172 | 173 | 4,000 | 1,730 |
| 2003-10-01 | 170 | 173 | 170 | 173 | 2,000 | 1,730 |
| 2003-09-30 | 169 | 175 | 169 | 173 | 13,000 | 1,730 |
| 2003-09-29 | 173 | 180 | 173 | 173 | 6,000 | 1,730 |
| 2003-09-26 | 164 | 175 | 164 | 175 | 15,000 | 1,750 |
| 2003-09-25 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2003-09-24 | 169 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2003-09-22 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2003-09-19 | 161 | 173 | 161 | 173 | 6,000 | 1,730 |
| 2003-09-18 | 174 | 175 | 160 | 161 | 19,000 | 1,610 |
| 2003-09-17 | 175 | 184 | 175 | 180 | 5,000 | 1,800 |
| 2003-09-16 | 160 | 185 | 160 | 175 | 10,000 | 1,750 |
| 2003-09-12 | 169 | 172 | 150 | 150 | 13,000 | 1,500 |
| 2003-09-09 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2003-09-04 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2003-09-03 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2003-09-02 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2003-09-01 | 165 | 165 | 162 | 165 | 6,000 | 1,650 |
| 2003-08-29 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2003-08-28 | 170 | 170 | 160 | 160 | 11,000 | 1,600 |
| 2003-08-25 | 160 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2003-08-22 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2003-08-19 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2003-08-18 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2003-08-13 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2003-08-06 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2003-08-04 | 160 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2003-08-01 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2003-07-30 | 159 | 159 | 155 | 155 | 3,000 | 1,550 |
| 2003-07-29 | 160 | 163 | 159 | 160 | 23,000 | 1,600 |
| 2003-07-28 | 156 | 160 | 155 | 160 | 10,000 | 1,600 |
| 2003-07-25 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2003-07-24 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2003-07-22 | 155 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2003-07-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-07-14 | 160 | 160 | 155 | 155 | 14,000 | 1,550 |
| 2003-07-09 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2003-07-08 | 156 | 158 | 145 | 145 | 7,000 | 1,450 |
| 2003-07-07 | 160 | 161 | 157 | 160 | 8,000 | 1,600 |
| 2003-07-04 | 160 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2003-07-03 | 157 | 159 | 155 | 157 | 8,000 | 1,570 |
| 2003-07-01 | 155 | 155 | 154 | 155 | 8,000 | 1,550 |
| 2003-06-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-06-26 | 154 | 155 | 145 | 145 | 12,000 | 1,450 |
| 2003-06-25 | 154 | 156 | 154 | 154 | 26,000 | 1,540 |
| 2003-06-24 | 155 | 160 | 155 | 157 | 25,000 | 1,570 |
| 2003-06-23 | 160 | 160 | 155 | 155 | 17,000 | 1,550 |
| 2003-06-20 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2003-06-19 | 150 | 153 | 150 | 153 | 18,000 | 1,530 |
| 2003-06-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-06-17 | 150 | 151 | 149 | 150 | 18,000 | 1,500 |
| 2003-06-16 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2003-06-13 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2003-06-12 | 150 | 151 | 150 | 150 | 10,000 | 1,500 |
| 2003-06-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2003-06-06 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2003-06-05 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2003-06-04 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2003-05-30 | 150 | 155 | 150 | 150 | 8,000 | 1,500 |
| 2003-05-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-05-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-05-26 | 150 | 155 | 150 | 154 | 12,000 | 1,540 |
| 2003-05-19 | 154 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2003-05-16 | 150 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2003-05-14 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2003-05-13 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2003-05-12 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-05-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-05-02 | 155 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2003-05-01 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-04-28 | 145 | 155 | 145 | 155 | 10,000 | 1,550 |
| 2003-04-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-04-17 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2003-04-16 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-04-08 | 140 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2003-04-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-04-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-04-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-31 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2003-03-27 | 155 | 155 | 150 | 155 | 9,000 | 1,550 |
| 2003-03-14 | 145 | 145 | 142 | 145 | 2,000 | 1,450 |
| 2003-03-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-03-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-03-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-03-04 | 147 | 155 | 147 | 155 | 7,000 | 1,550 |
| 2003-02-27 | 150 | 155 | 150 | 150 | 2,000 | 1,500 |
| 2003-02-26 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2003-02-14 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-02-12 | 150 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2003-02-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-02-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-02-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-01-30 | 150 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2003-01-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-27 | 145 | 150 | 145 | 145 | 10,000 | 1,450 |
| 2003-01-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-17 | 155 | 155 | 150 | 150 | 12,000 | 1,500 |
| 2003-01-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-01-10 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 2003-01-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-01-07 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2003-01-06 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
