1788 (株)三東工業社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 217 | 219 | 214 | 218 | 18,000 | 2,180 |
| 2006-12-28 | 215 | 218 | 215 | 217 | 4,000 | 2,170 |
| 2006-12-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-12-26 | 219 | 220 | 215 | 217 | 10,000 | 2,170 |
| 2006-12-25 | 217 | 218 | 217 | 217 | 3,000 | 2,170 |
| 2006-12-22 | 215 | 219 | 213 | 219 | 18,000 | 2,190 |
| 2006-12-21 | 215 | 219 | 213 | 219 | 29,000 | 2,190 |
| 2006-12-20 | 213 | 214 | 213 | 214 | 13,000 | 2,140 |
| 2006-12-19 | 211 | 214 | 211 | 213 | 21,000 | 2,130 |
| 2006-12-18 | 215 | 216 | 213 | 214 | 17,000 | 2,140 |
| 2006-12-15 | 217 | 217 | 213 | 216 | 20,000 | 2,160 |
| 2006-12-14 | 214 | 215 | 214 | 215 | 12,000 | 2,150 |
| 2006-12-13 | 215 | 215 | 209 | 212 | 64,000 | 2,120 |
| 2006-12-12 | 216 | 216 | 214 | 215 | 9,000 | 2,150 |
| 2006-12-11 | 215 | 217 | 215 | 215 | 7,000 | 2,150 |
| 2006-12-08 | 217 | 219 | 216 | 217 | 30,000 | 2,170 |
| 2006-12-07 | 215 | 217 | 215 | 217 | 6,000 | 2,170 |
| 2006-12-06 | 211 | 214 | 211 | 214 | 14,000 | 2,140 |
| 2006-12-05 | 210 | 212 | 209 | 211 | 34,000 | 2,110 |
| 2006-12-04 | 210 | 211 | 207 | 208 | 32,000 | 2,080 |
| 2006-12-01 | 208 | 209 | 207 | 207 | 8,000 | 2,070 |
| 2006-11-30 | 217 | 218 | 208 | 208 | 12,000 | 2,080 |
| 2006-11-29 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2006-11-27 | 205 | 213 | 205 | 212 | 5,000 | 2,120 |
| 2006-11-24 | 207 | 207 | 203 | 203 | 16,000 | 2,030 |
| 2006-11-21 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-11-20 | 226 | 227 | 213 | 213 | 11,000 | 2,130 |
| 2006-11-17 | 219 | 228 | 205 | 228 | 52,000 | 2,280 |
| 2006-11-16 | 221 | 221 | 218 | 219 | 18,000 | 2,190 |
| 2006-11-15 | 220 | 222 | 220 | 222 | 4,000 | 2,220 |
| 2006-11-13 | 223 | 223 | 221 | 222 | 6,000 | 2,220 |
| 2006-11-10 | 222 | 228 | 221 | 228 | 10,000 | 2,280 |
| 2006-11-08 | 225 | 226 | 225 | 225 | 12,000 | 2,250 |
| 2006-11-07 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2006-11-06 | 228 | 229 | 228 | 228 | 15,000 | 2,280 |
| 2006-11-02 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2006-11-01 | 232 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2006-10-31 | 231 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2006-10-30 | 231 | 232 | 231 | 231 | 4,000 | 2,310 |
| 2006-10-27 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2006-10-26 | 234 | 234 | 231 | 231 | 3,000 | 2,310 |
| 2006-10-24 | 233 | 234 | 232 | 233 | 14,000 | 2,330 |
| 2006-10-23 | 230 | 233 | 230 | 232 | 8,000 | 2,320 |
| 2006-10-20 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2006-10-19 | 230 | 234 | 230 | 233 | 12,000 | 2,330 |
| 2006-10-18 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-10-16 | 233 | 234 | 233 | 233 | 5,000 | 2,330 |
| 2006-10-13 | 231 | 235 | 230 | 234 | 6,000 | 2,340 |
| 2006-10-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-10-11 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2006-10-06 | 239 | 240 | 231 | 231 | 15,000 | 2,310 |
| 2006-10-05 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2006-10-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-10-02 | 233 | 235 | 233 | 235 | 14,000 | 2,350 |
| 2006-09-29 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2006-09-28 | 229 | 229 | 228 | 229 | 4,000 | 2,290 |
| 2006-09-26 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2006-09-25 | 226 | 227 | 226 | 226 | 6,000 | 2,260 |
| 2006-09-21 | 234 | 235 | 227 | 235 | 10,000 | 2,350 |
| 2006-09-20 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2006-09-19 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2006-09-15 | 230 | 230 | 225 | 230 | 8,000 | 2,300 |
| 2006-09-14 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2006-09-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-09-12 | 231 | 234 | 231 | 231 | 10,000 | 2,310 |
| 2006-09-11 | 234 | 235 | 234 | 235 | 2,000 | 2,350 |
| 2006-09-08 | 236 | 236 | 230 | 236 | 15,000 | 2,360 |
| 2006-09-07 | 238 | 238 | 237 | 237 | 6,000 | 2,370 |
| 2006-09-06 | 239 | 241 | 239 | 239 | 6,000 | 2,390 |
| 2006-09-05 | 246 | 246 | 240 | 240 | 3,000 | 2,400 |
| 2006-09-04 | 240 | 246 | 240 | 246 | 5,000 | 2,460 |
| 2006-08-30 | 246 | 247 | 246 | 247 | 2,000 | 2,470 |
| 2006-08-29 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2006-08-28 | 247 | 248 | 241 | 242 | 7,000 | 2,420 |
| 2006-08-25 | 248 | 249 | 242 | 242 | 23,000 | 2,420 |
| 2006-08-24 | 249 | 249 | 248 | 248 | 2,000 | 2,480 |
| 2006-08-23 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2006-08-22 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2006-08-21 | 246 | 247 | 245 | 246 | 6,000 | 2,460 |
| 2006-08-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-08-17 | 238 | 238 | 237 | 237 | 4,000 | 2,370 |
| 2006-08-16 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 2006-08-15 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2006-08-11 | 232 | 233 | 231 | 232 | 14,000 | 2,320 |
| 2006-08-10 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2006-08-09 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2006-08-07 | 230 | 231 | 230 | 230 | 4,000 | 2,300 |
| 2006-08-01 | 232 | 233 | 231 | 231 | 13,000 | 2,310 |
| 2006-07-31 | 235 | 235 | 232 | 232 | 12,000 | 2,320 |
| 2006-07-26 | 235 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2006-07-25 | 230 | 238 | 230 | 235 | 15,000 | 2,350 |
| 2006-07-24 | 228 | 229 | 227 | 227 | 6,000 | 2,270 |
| 2006-07-21 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2006-07-20 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2006-07-19 | 232 | 236 | 231 | 235 | 12,000 | 2,350 |
| 2006-07-18 | 239 | 239 | 235 | 239 | 14,000 | 2,390 |
| 2006-07-14 | 245 | 248 | 239 | 246 | 12,000 | 2,460 |
| 2006-07-12 | 249 | 249 | 245 | 248 | 16,000 | 2,480 |
| 2006-07-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-07-10 | 250 | 251 | 249 | 250 | 12,000 | 2,500 |
| 2006-07-07 | 251 | 254 | 251 | 253 | 10,000 | 2,530 |
| 2006-07-06 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2006-07-05 | 258 | 258 | 252 | 257 | 8,000 | 2,570 |
| 2006-07-04 | 251 | 255 | 251 | 255 | 23,000 | 2,550 |
| 2006-07-03 | 250 | 252 | 250 | 252 | 3,000 | 2,520 |
| 2006-06-30 | 252 | 253 | 250 | 252 | 22,000 | 2,520 |
| 2006-06-29 | 256 | 256 | 250 | 250 | 32,000 | 2,500 |
| 2006-06-28 | 261 | 262 | 249 | 262 | 39,000 | 2,620 |
| 2006-06-27 | 260 | 263 | 260 | 262 | 47,000 | 2,620 |
| 2006-06-26 | 275 | 276 | 274 | 275 | 49,000 | 2,750 |
| 2006-06-23 | 273 | 277 | 273 | 276 | 24,000 | 2,760 |
| 2006-06-22 | 273 | 276 | 271 | 276 | 17,000 | 2,760 |
| 2006-06-21 | 270 | 273 | 270 | 272 | 6,000 | 2,720 |
| 2006-06-20 | 271 | 272 | 270 | 271 | 16,000 | 2,710 |
| 2006-06-19 | 270 | 272 | 270 | 271 | 18,000 | 2,710 |
| 2006-06-16 | 270 | 272 | 270 | 271 | 34,000 | 2,710 |
| 2006-06-15 | 268 | 270 | 262 | 270 | 14,000 | 2,700 |
| 2006-06-14 | 269 | 270 | 267 | 269 | 10,000 | 2,690 |
| 2006-06-13 | 265 | 270 | 261 | 270 | 55,000 | 2,700 |
| 2006-06-12 | 272 | 272 | 271 | 271 | 6,000 | 2,710 |
| 2006-06-09 | 270 | 274 | 269 | 274 | 6,000 | 2,740 |
| 2006-06-08 | 274 | 276 | 270 | 276 | 19,000 | 2,760 |
| 2006-06-07 | 273 | 277 | 273 | 277 | 18,000 | 2,770 |
| 2006-06-06 | 277 | 279 | 274 | 278 | 10,000 | 2,780 |
| 2006-06-05 | 278 | 280 | 277 | 280 | 9,000 | 2,800 |
| 2006-06-02 | 274 | 281 | 265 | 280 | 36,000 | 2,800 |
| 2006-06-01 | 278 | 280 | 274 | 274 | 43,000 | 2,740 |
| 2006-05-31 | 276 | 277 | 274 | 277 | 31,000 | 2,770 |
| 2006-05-30 | 280 | 280 | 277 | 280 | 14,000 | 2,800 |
| 2006-05-29 | 279 | 281 | 279 | 279 | 36,000 | 2,790 |
| 2006-05-26 | 276 | 278 | 276 | 278 | 4,000 | 2,780 |
| 2006-05-25 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2006-05-24 | 270 | 284 | 270 | 275 | 76,000 | 2,750 |
| 2006-05-23 | 273 | 273 | 270 | 270 | 34,000 | 2,700 |
| 2006-05-22 | 271 | 273 | 271 | 273 | 6,000 | 2,730 |
| 2006-05-19 | 271 | 274 | 271 | 271 | 23,000 | 2,710 |
| 2006-05-18 | 271 | 271 | 266 | 270 | 23,000 | 2,700 |
| 2006-05-17 | 272 | 273 | 271 | 272 | 21,000 | 2,720 |
| 2006-05-16 | 279 | 280 | 271 | 279 | 71,000 | 2,790 |
| 2006-05-15 | 280 | 287 | 274 | 284 | 108,000 | 2,840 |
| 2006-05-12 | 272 | 320 | 270 | 277 | 160,000 | 2,770 |
| 2006-05-11 | 274 | 275 | 270 | 274 | 24,000 | 2,740 |
| 2006-05-10 | 275 | 276 | 270 | 274 | 16,000 | 2,740 |
| 2006-05-09 | 273 | 275 | 273 | 273 | 25,000 | 2,730 |
| 2006-05-08 | 274 | 275 | 273 | 273 | 12,000 | 2,730 |
| 2006-05-02 | 273 | 274 | 273 | 274 | 4,000 | 2,740 |
| 2006-05-01 | 275 | 276 | 274 | 275 | 25,000 | 2,750 |
| 2006-04-28 | 275 | 275 | 271 | 274 | 66,000 | 2,740 |
| 2006-04-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-04-26 | 276 | 277 | 276 | 277 | 2,000 | 2,770 |
| 2006-04-25 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2006-04-24 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-04-21 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2006-04-20 | 277 | 278 | 275 | 275 | 19,000 | 2,750 |
| 2006-04-19 | 279 | 279 | 275 | 277 | 15,000 | 2,770 |
| 2006-04-18 | 275 | 276 | 275 | 276 | 5,000 | 2,760 |
| 2006-04-17 | 273 | 273 | 272 | 272 | 8,000 | 2,720 |
| 2006-04-14 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 2006-04-13 | 277 | 277 | 272 | 274 | 49,000 | 2,740 |
| 2006-04-12 | 281 | 282 | 275 | 277 | 9,000 | 2,770 |
| 2006-04-11 | 279 | 281 | 275 | 281 | 23,000 | 2,810 |
| 2006-04-10 | 275 | 277 | 274 | 277 | 8,000 | 2,770 |
| 2006-04-07 | 280 | 280 | 277 | 280 | 10,000 | 2,800 |
| 2006-04-06 | 274 | 275 | 272 | 273 | 43,000 | 2,730 |
| 2006-04-05 | 280 | 280 | 275 | 275 | 14,000 | 2,750 |
| 2006-04-04 | 273 | 279 | 273 | 275 | 10,000 | 2,750 |
| 2006-04-03 | 279 | 279 | 271 | 273 | 12,000 | 2,730 |
| 2006-03-31 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 2006-03-30 | 282 | 283 | 271 | 271 | 6,000 | 2,710 |
| 2006-03-29 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2006-03-28 | 268 | 270 | 267 | 270 | 8,000 | 2,700 |
| 2006-03-27 | 270 | 274 | 270 | 274 | 45,000 | 2,740 |
| 2006-03-24 | 276 | 278 | 270 | 278 | 38,000 | 2,780 |
| 2006-03-23 | 277 | 278 | 276 | 278 | 14,000 | 2,780 |
| 2006-03-20 | 276 | 276 | 275 | 275 | 7,000 | 2,750 |
| 2006-03-14 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2006-03-13 | 268 | 270 | 268 | 270 | 7,000 | 2,700 |
| 2006-03-10 | 269 | 270 | 268 | 268 | 12,000 | 2,680 |
| 2006-03-08 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2006-03-07 | 272 | 272 | 269 | 270 | 7,000 | 2,700 |
| 2006-03-06 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2006-02-28 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2006-02-27 | 281 | 282 | 274 | 275 | 21,000 | 2,750 |
| 2006-02-24 | 285 | 285 | 281 | 281 | 2,000 | 2,810 |
| 2006-02-23 | 280 | 285 | 278 | 285 | 8,000 | 2,850 |
| 2006-02-22 | 277 | 278 | 277 | 278 | 2,000 | 2,780 |
| 2006-02-21 | 277 | 281 | 277 | 280 | 8,000 | 2,800 |
| 2006-02-20 | 280 | 280 | 277 | 278 | 28,000 | 2,780 |
| 2006-02-17 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 2006-02-16 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2006-02-15 | 280 | 286 | 280 | 283 | 11,000 | 2,830 |
| 2006-02-14 | 290 | 290 | 270 | 280 | 32,000 | 2,800 |
| 2006-02-13 | 295 | 295 | 285 | 290 | 35,000 | 2,900 |
| 2006-02-10 | 296 | 297 | 295 | 295 | 12,000 | 2,950 |
| 2006-02-09 | 296 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2006-02-08 | 298 | 300 | 297 | 300 | 3,000 | 3,000 |
| 2006-02-07 | 300 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2006-02-06 | 298 | 301 | 298 | 299 | 16,000 | 2,990 |
| 2006-02-03 | 290 | 299 | 290 | 298 | 31,000 | 2,980 |
| 2006-02-02 | 292 | 295 | 290 | 295 | 13,000 | 2,950 |
| 2006-02-01 | 296 | 296 | 291 | 292 | 8,000 | 2,920 |
| 2006-01-31 | 292 | 295 | 292 | 295 | 14,000 | 2,950 |
| 2006-01-30 | 293 | 295 | 292 | 294 | 14,000 | 2,940 |
| 2006-01-26 | 295 | 296 | 294 | 294 | 9,000 | 2,940 |
| 2006-01-25 | 294 | 294 | 289 | 293 | 6,000 | 2,930 |
| 2006-01-24 | 294 | 295 | 288 | 294 | 8,000 | 2,940 |
| 2006-01-23 | 292 | 294 | 292 | 293 | 24,000 | 2,930 |
| 2006-01-20 | 287 | 292 | 286 | 292 | 18,000 | 2,920 |
| 2006-01-19 | 285 | 291 | 270 | 288 | 45,000 | 2,880 |
| 2006-01-18 | 290 | 291 | 284 | 290 | 74,000 | 2,900 |
| 2006-01-17 | 297 | 298 | 290 | 290 | 17,000 | 2,900 |
| 2006-01-16 | 299 | 301 | 298 | 298 | 24,000 | 2,980 |
| 2006-01-13 | 300 | 302 | 299 | 300 | 38,000 | 3,000 |
| 2006-01-12 | 300 | 302 | 299 | 300 | 28,000 | 3,000 |
| 2006-01-11 | 300 | 301 | 290 | 296 | 70,000 | 2,960 |
| 2006-01-10 | 291 | 300 | 290 | 300 | 75,000 | 3,000 |
| 2006-01-06 | 289 | 291 | 289 | 291 | 74,000 | 2,910 |
| 2006-01-05 | 283 | 290 | 281 | 289 | 64,000 | 2,890 |
| 2006-01-04 | 284 | 284 | 280 | 281 | 4,000 | 2,810 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
