1788 (株)三東工業社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 282 | 283 | 279 | 280 | 8,000 | 2,800 |
| 2005-12-29 | 280 | 284 | 280 | 280 | 61,000 | 2,800 |
| 2005-12-28 | 281 | 281 | 280 | 280 | 14,000 | 2,800 |
| 2005-12-27 | 274 | 281 | 274 | 280 | 12,000 | 2,800 |
| 2005-12-26 | 282 | 283 | 269 | 270 | 59,000 | 2,700 |
| 2005-12-22 | 279 | 283 | 279 | 282 | 29,000 | 2,820 |
| 2005-12-21 | 281 | 281 | 277 | 280 | 35,000 | 2,800 |
| 2005-12-20 | 280 | 280 | 277 | 278 | 26,000 | 2,780 |
| 2005-12-19 | 281 | 281 | 279 | 280 | 22,000 | 2,800 |
| 2005-12-16 | 279 | 280 | 279 | 280 | 16,000 | 2,800 |
| 2005-12-15 | 280 | 281 | 280 | 280 | 31,000 | 2,800 |
| 2005-12-14 | 282 | 283 | 280 | 280 | 34,000 | 2,800 |
| 2005-12-13 | 282 | 284 | 282 | 283 | 18,000 | 2,830 |
| 2005-12-12 | 280 | 285 | 280 | 284 | 19,000 | 2,840 |
| 2005-12-09 | 284 | 286 | 280 | 280 | 14,000 | 2,800 |
| 2005-12-08 | 281 | 284 | 280 | 284 | 15,000 | 2,840 |
| 2005-12-07 | 283 | 284 | 280 | 281 | 10,000 | 2,810 |
| 2005-12-06 | 281 | 281 | 280 | 280 | 28,000 | 2,800 |
| 2005-12-05 | 281 | 282 | 280 | 280 | 36,000 | 2,800 |
| 2005-12-02 | 282 | 285 | 280 | 281 | 19,000 | 2,810 |
| 2005-12-01 | 281 | 282 | 280 | 282 | 55,000 | 2,820 |
| 2005-11-30 | 281 | 281 | 280 | 280 | 22,000 | 2,800 |
| 2005-11-29 | 277 | 277 | 274 | 275 | 8,000 | 2,750 |
| 2005-11-28 | 280 | 281 | 278 | 280 | 24,000 | 2,800 |
| 2005-11-25 | 282 | 283 | 277 | 278 | 32,000 | 2,780 |
| 2005-11-24 | 286 | 286 | 282 | 283 | 20,000 | 2,830 |
| 2005-11-22 | 288 | 289 | 287 | 287 | 7,000 | 2,870 |
| 2005-11-21 | 288 | 292 | 288 | 291 | 16,000 | 2,910 |
| 2005-11-18 | 285 | 290 | 285 | 289 | 11,000 | 2,890 |
| 2005-11-17 | 285 | 285 | 281 | 285 | 8,000 | 2,850 |
| 2005-11-16 | 284 | 285 | 280 | 285 | 17,000 | 2,850 |
| 2005-11-15 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
| 2005-11-14 | 296 | 296 | 291 | 291 | 22,000 | 2,910 |
| 2005-11-11 | 290 | 295 | 286 | 295 | 39,000 | 2,950 |
| 2005-11-10 | 295 | 296 | 290 | 291 | 23,000 | 2,910 |
| 2005-11-09 | 295 | 296 | 294 | 296 | 11,000 | 2,960 |
| 2005-11-08 | 298 | 300 | 292 | 295 | 49,000 | 2,950 |
| 2005-11-07 | 284 | 306 | 284 | 298 | 251,000 | 2,980 |
| 2005-11-04 | 275 | 284 | 274 | 284 | 94,000 | 2,840 |
| 2005-11-02 | 276 | 276 | 273 | 275 | 34,000 | 2,750 |
| 2005-11-01 | 281 | 281 | 268 | 270 | 56,000 | 2,700 |
| 2005-10-31 | 280 | 280 | 274 | 275 | 40,000 | 2,750 |
| 2005-10-28 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2005-10-27 | 285 | 290 | 274 | 283 | 54,000 | 2,830 |
| 2005-10-26 | 278 | 294 | 272 | 290 | 186,000 | 2,900 |
| 2005-10-25 | 271 | 280 | 265 | 270 | 81,000 | 2,700 |
| 2005-10-24 | 264 | 276 | 264 | 270 | 114,000 | 2,700 |
| 2005-10-21 | 259 | 260 | 259 | 260 | 9,000 | 2,600 |
| 2005-10-20 | 260 | 261 | 260 | 261 | 17,000 | 2,610 |
| 2005-10-19 | 263 | 263 | 261 | 261 | 2,000 | 2,610 |
| 2005-10-18 | 265 | 265 | 259 | 263 | 7,000 | 2,630 |
| 2005-10-14 | 263 | 263 | 258 | 259 | 54,000 | 2,590 |
| 2005-10-13 | 262 | 263 | 261 | 261 | 10,000 | 2,610 |
| 2005-10-12 | 264 | 266 | 262 | 262 | 9,000 | 2,620 |
| 2005-10-11 | 264 | 265 | 262 | 262 | 11,000 | 2,620 |
| 2005-10-07 | 265 | 266 | 261 | 261 | 27,000 | 2,610 |
| 2005-10-06 | 265 | 266 | 260 | 261 | 23,000 | 2,610 |
| 2005-10-05 | 266 | 266 | 262 | 263 | 15,000 | 2,630 |
| 2005-10-04 | 266 | 268 | 266 | 266 | 53,000 | 2,660 |
| 2005-10-03 | 264 | 266 | 264 | 266 | 46,000 | 2,660 |
| 2005-09-30 | 261 | 263 | 259 | 262 | 23,000 | 2,620 |
| 2005-09-29 | 260 | 263 | 260 | 261 | 23,000 | 2,610 |
| 2005-09-28 | 261 | 261 | 258 | 260 | 22,000 | 2,600 |
| 2005-09-27 | 256 | 260 | 254 | 259 | 17,000 | 2,590 |
| 2005-09-26 | 255 | 265 | 255 | 256 | 98,000 | 2,560 |
| 2005-09-22 | 260 | 260 | 252 | 255 | 47,000 | 2,550 |
| 2005-09-21 | 265 | 267 | 260 | 260 | 67,000 | 2,600 |
| 2005-09-20 | 268 | 269 | 265 | 266 | 22,000 | 2,660 |
| 2005-09-16 | 270 | 270 | 268 | 269 | 32,000 | 2,690 |
| 2005-09-15 | 272 | 273 | 270 | 270 | 33,000 | 2,700 |
| 2005-09-14 | 274 | 275 | 270 | 270 | 22,000 | 2,700 |
| 2005-09-13 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2005-09-12 | 275 | 278 | 275 | 276 | 8,000 | 2,760 |
| 2005-09-08 | 277 | 278 | 277 | 278 | 2,000 | 2,780 |
| 2005-09-07 | 280 | 280 | 279 | 280 | 18,000 | 2,800 |
| 2005-09-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-09-05 | 279 | 281 | 278 | 280 | 28,000 | 2,800 |
| 2005-09-02 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2005-09-01 | 282 | 283 | 281 | 282 | 6,000 | 2,820 |
| 2005-08-30 | 280 | 281 | 279 | 281 | 8,000 | 2,810 |
| 2005-08-29 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 2005-08-26 | 283 | 285 | 280 | 281 | 36,000 | 2,810 |
| 2005-08-25 | 284 | 284 | 283 | 284 | 6,000 | 2,840 |
| 2005-08-24 | 290 | 291 | 284 | 284 | 18,000 | 2,840 |
| 2005-08-23 | 285 | 293 | 285 | 286 | 14,000 | 2,860 |
| 2005-08-22 | 285 | 286 | 285 | 285 | 18,000 | 2,850 |
| 2005-08-19 | 282 | 288 | 282 | 285 | 39,000 | 2,850 |
| 2005-08-18 | 277 | 282 | 275 | 282 | 56,000 | 2,820 |
| 2005-08-17 | 270 | 276 | 270 | 275 | 39,000 | 2,750 |
| 2005-08-16 | 276 | 276 | 271 | 274 | 32,000 | 2,740 |
| 2005-08-15 | 285 | 287 | 279 | 279 | 79,000 | 2,790 |
| 2005-08-12 | 289 | 291 | 289 | 290 | 15,000 | 2,900 |
| 2005-08-11 | 290 | 291 | 285 | 290 | 35,000 | 2,900 |
| 2005-08-09 | 295 | 297 | 295 | 296 | 6,000 | 2,960 |
| 2005-08-08 | 298 | 299 | 293 | 295 | 21,000 | 2,950 |
| 2005-08-05 | 299 | 300 | 298 | 299 | 6,000 | 2,990 |
| 2005-08-04 | 300 | 301 | 300 | 300 | 17,000 | 3,000 |
| 2005-08-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2005-08-02 | 301 | 302 | 299 | 301 | 18,000 | 3,010 |
| 2005-08-01 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 2005-07-29 | 302 | 303 | 301 | 302 | 25,000 | 3,020 |
| 2005-07-28 | 301 | 303 | 301 | 302 | 4,000 | 3,020 |
| 2005-07-27 | 300 | 303 | 300 | 303 | 4,000 | 3,030 |
| 2005-07-26 | 303 | 303 | 301 | 303 | 5,000 | 3,030 |
| 2005-07-25 | 302 | 304 | 302 | 303 | 19,000 | 3,030 |
| 2005-07-22 | 300 | 302 | 299 | 302 | 32,000 | 3,020 |
| 2005-07-21 | 303 | 303 | 301 | 302 | 26,000 | 3,020 |
| 2005-07-20 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 2005-07-19 | 301 | 303 | 301 | 302 | 16,000 | 3,020 |
| 2005-07-15 | 303 | 304 | 301 | 302 | 11,000 | 3,020 |
| 2005-07-14 | 305 | 305 | 303 | 303 | 8,000 | 3,030 |
| 2005-07-13 | 307 | 307 | 305 | 306 | 8,000 | 3,060 |
| 2005-07-12 | 309 | 309 | 306 | 308 | 14,000 | 3,080 |
| 2005-07-11 | 307 | 308 | 306 | 307 | 12,000 | 3,070 |
| 2005-07-08 | 309 | 309 | 300 | 304 | 10,000 | 3,040 |
| 2005-07-07 | 307 | 310 | 301 | 309 | 23,000 | 3,090 |
| 2005-07-06 | 308 | 308 | 305 | 306 | 3,000 | 3,060 |
| 2005-07-05 | 308 | 309 | 305 | 305 | 22,000 | 3,050 |
| 2005-07-04 | 302 | 308 | 302 | 308 | 47,000 | 3,080 |
| 2005-07-01 | 302 | 303 | 302 | 302 | 5,000 | 3,020 |
| 2005-06-30 | 302 | 303 | 299 | 302 | 16,000 | 3,020 |
| 2005-06-29 | 299 | 301 | 299 | 300 | 50,000 | 3,000 |
| 2005-06-28 | 300 | 301 | 293 | 297 | 57,000 | 2,970 |
| 2005-06-27 | 311 | 312 | 301 | 305 | 36,000 | 3,050 |
| 2005-06-24 | 317 | 319 | 315 | 318 | 64,000 | 3,180 |
| 2005-06-23 | 317 | 318 | 316 | 316 | 8,000 | 3,160 |
| 2005-06-22 | 314 | 318 | 314 | 318 | 50,000 | 3,180 |
| 2005-06-21 | 317 | 318 | 315 | 316 | 23,000 | 3,160 |
| 2005-06-20 | 316 | 317 | 315 | 316 | 17,000 | 3,160 |
| 2005-06-17 | 315 | 317 | 314 | 316 | 27,000 | 3,160 |
| 2005-06-16 | 319 | 320 | 314 | 316 | 23,000 | 3,160 |
| 2005-06-15 | 319 | 320 | 319 | 320 | 10,000 | 3,200 |
| 2005-06-14 | 321 | 321 | 319 | 319 | 18,000 | 3,190 |
| 2005-06-13 | 319 | 320 | 317 | 319 | 14,000 | 3,190 |
| 2005-06-10 | 317 | 317 | 317 | 317 | 12,000 | 3,170 |
| 2005-06-09 | 316 | 317 | 316 | 317 | 7,000 | 3,170 |
| 2005-06-08 | 322 | 323 | 314 | 317 | 31,000 | 3,170 |
| 2005-06-07 | 320 | 321 | 319 | 320 | 31,000 | 3,200 |
| 2005-06-06 | 324 | 325 | 323 | 323 | 26,000 | 3,230 |
| 2005-06-03 | 321 | 325 | 321 | 324 | 4,000 | 3,240 |
| 2005-06-02 | 321 | 323 | 321 | 321 | 19,000 | 3,210 |
| 2005-06-01 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 2005-05-31 | 319 | 324 | 318 | 322 | 38,000 | 3,220 |
| 2005-05-30 | 316 | 317 | 312 | 316 | 22,000 | 3,160 |
| 2005-05-27 | 315 | 316 | 315 | 316 | 5,000 | 3,160 |
| 2005-05-26 | 315 | 319 | 315 | 315 | 32,000 | 3,150 |
| 2005-05-25 | 314 | 314 | 311 | 312 | 6,000 | 3,120 |
| 2005-05-24 | 315 | 316 | 309 | 310 | 16,000 | 3,100 |
| 2005-05-23 | 314 | 316 | 314 | 316 | 6,000 | 3,160 |
| 2005-05-20 | 308 | 315 | 304 | 310 | 10,000 | 3,100 |
| 2005-05-19 | 305 | 309 | 304 | 309 | 43,000 | 3,090 |
| 2005-05-18 | 309 | 309 | 293 | 300 | 56,000 | 3,000 |
| 2005-05-17 | 319 | 320 | 309 | 309 | 55,000 | 3,090 |
| 2005-05-16 | 330 | 330 | 319 | 319 | 24,000 | 3,190 |
| 2005-05-13 | 327 | 330 | 320 | 325 | 36,000 | 3,250 |
| 2005-05-12 | 325 | 331 | 324 | 330 | 52,000 | 3,300 |
| 2005-05-11 | 325 | 328 | 324 | 325 | 28,000 | 3,250 |
| 2005-05-10 | 320 | 327 | 320 | 323 | 38,000 | 3,230 |
| 2005-05-09 | 319 | 320 | 319 | 320 | 34,000 | 3,200 |
| 2005-05-06 | 315 | 317 | 315 | 317 | 23,000 | 3,170 |
| 2005-05-02 | 317 | 320 | 317 | 320 | 19,000 | 3,200 |
| 2005-04-28 | 320 | 320 | 317 | 318 | 16,000 | 3,180 |
| 2005-04-27 | 314 | 321 | 314 | 321 | 23,000 | 3,210 |
| 2005-04-26 | 316 | 319 | 315 | 315 | 23,000 | 3,150 |
| 2005-04-25 | 315 | 319 | 314 | 315 | 16,000 | 3,150 |
| 2005-04-22 | 315 | 316 | 311 | 315 | 21,000 | 3,150 |
| 2005-04-21 | 313 | 314 | 309 | 312 | 14,000 | 3,120 |
| 2005-04-20 | 310 | 313 | 310 | 310 | 22,000 | 3,100 |
| 2005-04-19 | 310 | 313 | 309 | 309 | 12,000 | 3,090 |
| 2005-04-18 | 317 | 318 | 309 | 310 | 29,000 | 3,100 |
| 2005-04-15 | 319 | 324 | 314 | 318 | 28,000 | 3,180 |
| 2005-04-14 | 316 | 318 | 313 | 315 | 24,000 | 3,150 |
| 2005-04-13 | 314 | 318 | 312 | 315 | 34,000 | 3,150 |
| 2005-04-12 | 310 | 315 | 308 | 315 | 67,000 | 3,150 |
| 2005-04-11 | 331 | 332 | 299 | 309 | 202,000 | 3,090 |
| 2005-04-08 | 330 | 334 | 330 | 333 | 10,000 | 3,330 |
| 2005-04-07 | 330 | 330 | 328 | 329 | 14,000 | 3,290 |
| 2005-04-06 | 328 | 330 | 325 | 330 | 35,000 | 3,300 |
| 2005-04-05 | 329 | 329 | 325 | 326 | 19,000 | 3,260 |
| 2005-04-04 | 330 | 331 | 326 | 329 | 78,000 | 3,290 |
| 2005-04-01 | 329 | 330 | 328 | 328 | 12,000 | 3,280 |
| 2005-03-31 | 326 | 336 | 326 | 330 | 14,000 | 3,300 |
| 2005-03-30 | 325 | 332 | 325 | 325 | 29,000 | 3,250 |
| 2005-03-29 | 330 | 335 | 330 | 330 | 36,000 | 3,300 |
| 2005-03-28 | 344 | 345 | 330 | 330 | 40,000 | 3,300 |
| 2005-03-25 | 328 | 336 | 327 | 330 | 74,000 | 3,300 |
| 2005-03-24 | 318 | 327 | 318 | 322 | 24,000 | 3,220 |
| 2005-03-23 | 320 | 322 | 315 | 320 | 34,000 | 3,200 |
| 2005-03-22 | 318 | 319 | 314 | 314 | 57,000 | 3,140 |
| 2005-03-18 | 312 | 320 | 312 | 318 | 17,000 | 3,180 |
| 2005-03-17 | 317 | 317 | 310 | 311 | 45,000 | 3,110 |
| 2005-03-16 | 326 | 327 | 311 | 317 | 40,000 | 3,170 |
| 2005-03-15 | 330 | 330 | 326 | 330 | 19,000 | 3,300 |
| 2005-03-14 | 334 | 336 | 330 | 331 | 20,000 | 3,310 |
| 2005-03-11 | 336 | 336 | 330 | 335 | 8,000 | 3,350 |
| 2005-03-10 | 340 | 343 | 339 | 341 | 35,000 | 3,410 |
| 2005-03-09 | 336 | 343 | 336 | 342 | 60,000 | 3,420 |
| 2005-03-08 | 329 | 338 | 329 | 337 | 55,000 | 3,370 |
| 2005-03-07 | 324 | 329 | 324 | 329 | 20,000 | 3,290 |
| 2005-03-04 | 320 | 321 | 319 | 321 | 28,000 | 3,210 |
| 2005-03-03 | 315 | 320 | 315 | 319 | 25,000 | 3,190 |
| 2005-03-02 | 308 | 315 | 308 | 311 | 29,000 | 3,110 |
| 2005-03-01 | 304 | 307 | 304 | 307 | 25,000 | 3,070 |
| 2005-02-28 | 300 | 301 | 298 | 300 | 35,000 | 3,000 |
| 2005-02-25 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2005-02-24 | 300 | 301 | 298 | 298 | 26,000 | 2,980 |
| 2005-02-23 | 296 | 300 | 296 | 298 | 35,000 | 2,980 |
| 2005-02-22 | 294 | 296 | 294 | 296 | 20,000 | 2,960 |
| 2005-02-21 | 299 | 300 | 293 | 293 | 36,000 | 2,930 |
| 2005-02-18 | 300 | 301 | 297 | 298 | 26,000 | 2,980 |
| 2005-02-17 | 302 | 303 | 300 | 303 | 36,000 | 3,030 |
| 2005-02-16 | 300 | 302 | 300 | 300 | 14,000 | 3,000 |
| 2005-02-15 | 300 | 302 | 300 | 300 | 24,000 | 3,000 |
| 2005-02-14 | 300 | 303 | 300 | 302 | 64,000 | 3,020 |
| 2005-02-10 | 299 | 300 | 299 | 300 | 38,000 | 3,000 |
| 2005-02-09 | 299 | 300 | 298 | 299 | 44,000 | 2,990 |
| 2005-02-08 | 297 | 299 | 296 | 297 | 20,000 | 2,970 |
| 2005-02-07 | 295 | 298 | 292 | 293 | 18,000 | 2,930 |
| 2005-02-04 | 292 | 296 | 292 | 295 | 16,000 | 2,950 |
| 2005-02-03 | 290 | 293 | 290 | 292 | 6,000 | 2,920 |
| 2005-02-02 | 293 | 295 | 290 | 290 | 16,000 | 2,900 |
| 2005-02-01 | 294 | 296 | 293 | 294 | 22,000 | 2,940 |
| 2005-01-31 | 296 | 296 | 294 | 294 | 20,000 | 2,940 |
| 2005-01-28 | 293 | 294 | 292 | 292 | 6,000 | 2,920 |
| 2005-01-27 | 293 | 294 | 293 | 294 | 10,000 | 2,940 |
| 2005-01-26 | 290 | 293 | 289 | 290 | 12,000 | 2,900 |
| 2005-01-25 | 290 | 291 | 290 | 290 | 14,000 | 2,900 |
| 2005-01-24 | 286 | 288 | 285 | 288 | 12,000 | 2,880 |
| 2005-01-21 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2005-01-20 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 2005-01-19 | 285 | 286 | 279 | 280 | 33,000 | 2,800 |
| 2005-01-18 | 287 | 288 | 280 | 280 | 40,000 | 2,800 |
| 2005-01-17 | 294 | 295 | 287 | 287 | 25,000 | 2,870 |
| 2005-01-14 | 298 | 298 | 294 | 295 | 31,000 | 2,950 |
| 2005-01-13 | 295 | 300 | 295 | 299 | 43,000 | 2,990 |
| 2005-01-12 | 295 | 299 | 295 | 297 | 54,000 | 2,970 |
| 2005-01-11 | 291 | 293 | 291 | 293 | 92,000 | 2,930 |
| 2005-01-07 | 286 | 292 | 286 | 290 | 51,000 | 2,900 |
| 2005-01-06 | 280 | 284 | 280 | 283 | 27,000 | 2,830 |
| 2005-01-05 | 280 | 281 | 280 | 280 | 7,000 | 2,800 |
| 2005-01-04 | 275 | 277 | 274 | 275 | 8,000 | 2,750 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
