1788 (株)三東工業社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2007-12-25 | 150 | 151 | 144 | 151 | 19,000 | 1,510 |
| 2007-12-21 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-12-20 | 150 | 151 | 146 | 146 | 19,000 | 1,460 |
| 2007-12-18 | 154 | 155 | 150 | 150 | 13,000 | 1,500 |
| 2007-12-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-12-13 | 164 | 165 | 160 | 163 | 6,000 | 1,630 |
| 2007-12-12 | 154 | 167 | 154 | 165 | 5,000 | 1,650 |
| 2007-12-11 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2007-12-10 | 154 | 155 | 152 | 152 | 5,000 | 1,520 |
| 2007-12-04 | 156 | 158 | 153 | 153 | 17,000 | 1,530 |
| 2007-11-30 | 163 | 165 | 152 | 152 | 16,000 | 1,520 |
| 2007-11-29 | 161 | 161 | 158 | 158 | 10,000 | 1,580 |
| 2007-11-28 | 157 | 158 | 157 | 157 | 14,000 | 1,570 |
| 2007-11-27 | 156 | 159 | 156 | 157 | 3,000 | 1,570 |
| 2007-11-26 | 165 | 166 | 155 | 159 | 28,000 | 1,590 |
| 2007-11-22 | 155 | 161 | 155 | 160 | 20,000 | 1,600 |
| 2007-11-21 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2007-11-20 | 156 | 156 | 150 | 152 | 28,000 | 1,520 |
| 2007-11-19 | 157 | 162 | 156 | 161 | 19,000 | 1,610 |
| 2007-11-16 | 160 | 160 | 153 | 156 | 38,000 | 1,560 |
| 2007-11-15 | 166 | 168 | 160 | 164 | 47,000 | 1,640 |
| 2007-11-14 | 158 | 171 | 157 | 163 | 37,000 | 1,630 |
| 2007-11-13 | 154 | 163 | 154 | 157 | 60,000 | 1,570 |
| 2007-11-12 | 163 | 164 | 147 | 154 | 108,000 | 1,540 |
| 2007-11-09 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2007-11-08 | 179 | 185 | 172 | 174 | 42,000 | 1,740 |
| 2007-11-07 | 180 | 182 | 173 | 181 | 57,000 | 1,810 |
| 2007-11-06 | 186 | 186 | 182 | 184 | 25,000 | 1,840 |
| 2007-11-05 | 184 | 188 | 180 | 182 | 110,000 | 1,820 |
| 2007-11-02 | 188 | 188 | 180 | 185 | 151,000 | 1,850 |
| 2007-11-01 | 185 | 190 | 178 | 189 | 58,000 | 1,890 |
| 2007-10-31 | 176 | 191 | 175 | 190 | 140,000 | 1,900 |
| 2007-10-30 | 171 | 178 | 168 | 173 | 81,000 | 1,730 |
| 2007-10-29 | 166 | 169 | 160 | 168 | 44,000 | 1,680 |
| 2007-10-26 | 165 | 169 | 165 | 169 | 9,000 | 1,690 |
| 2007-10-24 | 167 | 169 | 159 | 168 | 25,000 | 1,680 |
| 2007-10-23 | 157 | 166 | 157 | 159 | 19,000 | 1,590 |
| 2007-10-22 | 156 | 160 | 150 | 156 | 50,000 | 1,560 |
| 2007-10-19 | 161 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2007-10-18 | 166 | 167 | 166 | 167 | 4,000 | 1,670 |
| 2007-10-17 | 162 | 174 | 156 | 166 | 36,000 | 1,660 |
| 2007-10-16 | 165 | 166 | 163 | 166 | 33,000 | 1,660 |
| 2007-10-15 | 174 | 174 | 159 | 168 | 29,000 | 1,680 |
| 2007-10-12 | 171 | 178 | 163 | 171 | 83,000 | 1,710 |
| 2007-10-11 | 162 | 165 | 160 | 164 | 43,000 | 1,640 |
| 2007-10-10 | 156 | 162 | 156 | 162 | 12,000 | 1,620 |
| 2007-10-09 | 166 | 166 | 150 | 151 | 43,000 | 1,510 |
| 2007-10-05 | 173 | 174 | 160 | 160 | 27,000 | 1,600 |
| 2007-10-04 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2007-10-03 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2007-10-02 | 158 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2007-10-01 | 161 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2007-09-28 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2007-09-27 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2007-09-26 | 157 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2007-09-21 | 157 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2007-09-19 | 160 | 160 | 160 | 160 | 20,000 | 1,600 |
| 2007-09-18 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2007-09-14 | 163 | 163 | 150 | 151 | 11,000 | 1,510 |
| 2007-09-13 | 147 | 150 | 147 | 150 | 4,000 | 1,500 |
| 2007-09-12 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-09-07 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-09-04 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-09-03 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2007-08-31 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2007-08-30 | 162 | 162 | 155 | 155 | 7,000 | 1,550 |
| 2007-08-29 | 156 | 157 | 154 | 155 | 10,000 | 1,550 |
| 2007-08-28 | 159 | 163 | 158 | 163 | 9,000 | 1,630 |
| 2007-08-27 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2007-08-22 | 154 | 154 | 150 | 152 | 15,000 | 1,520 |
| 2007-08-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-08-20 | 148 | 152 | 148 | 150 | 11,000 | 1,500 |
| 2007-08-17 | 153 | 153 | 136 | 146 | 22,000 | 1,460 |
| 2007-08-16 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-08-15 | 158 | 158 | 153 | 153 | 12,000 | 1,530 |
| 2007-08-14 | 153 | 157 | 153 | 156 | 13,000 | 1,560 |
| 2007-08-13 | 154 | 156 | 151 | 152 | 12,000 | 1,520 |
| 2007-08-10 | 161 | 161 | 159 | 159 | 17,000 | 1,590 |
| 2007-08-09 | 164 | 164 | 161 | 161 | 12,000 | 1,610 |
| 2007-08-08 | 164 | 164 | 161 | 164 | 19,000 | 1,640 |
| 2007-08-07 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2007-08-06 | 168 | 168 | 165 | 167 | 17,000 | 1,670 |
| 2007-08-03 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-08-01 | 168 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2007-07-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-07-30 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2007-07-27 | 173 | 173 | 165 | 169 | 7,000 | 1,690 |
| 2007-07-26 | 173 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2007-07-25 | 174 | 174 | 172 | 173 | 9,000 | 1,730 |
| 2007-07-24 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-07-23 | 171 | 171 | 171 | 171 | 13,000 | 1,710 |
| 2007-07-20 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-07-19 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2007-07-18 | 172 | 173 | 170 | 173 | 21,000 | 1,730 |
| 2007-07-17 | 172 | 173 | 168 | 173 | 45,000 | 1,730 |
| 2007-07-13 | 175 | 176 | 173 | 173 | 12,000 | 1,730 |
| 2007-07-12 | 176 | 176 | 170 | 172 | 15,000 | 1,720 |
| 2007-07-11 | 173 | 175 | 173 | 175 | 14,000 | 1,750 |
| 2007-07-10 | 173 | 175 | 172 | 173 | 14,000 | 1,730 |
| 2007-07-09 | 171 | 172 | 169 | 172 | 19,000 | 1,720 |
| 2007-07-06 | 168 | 172 | 168 | 171 | 31,000 | 1,710 |
| 2007-07-05 | 169 | 170 | 168 | 170 | 39,000 | 1,700 |
| 2007-07-04 | 170 | 171 | 168 | 169 | 24,000 | 1,690 |
| 2007-07-03 | 175 | 176 | 171 | 173 | 43,000 | 1,730 |
| 2007-07-02 | 178 | 179 | 178 | 178 | 8,000 | 1,780 |
| 2007-06-29 | 179 | 180 | 171 | 180 | 116,000 | 1,800 |
| 2007-06-28 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2007-06-27 | 182 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2007-06-26 | 198 | 199 | 180 | 182 | 87,000 | 1,820 |
| 2007-06-25 | 206 | 208 | 203 | 204 | 100,000 | 2,040 |
| 2007-06-22 | 206 | 208 | 205 | 206 | 68,000 | 2,060 |
| 2007-06-21 | 207 | 208 | 206 | 206 | 44,000 | 2,060 |
| 2007-06-20 | 209 | 209 | 207 | 207 | 6,000 | 2,070 |
| 2007-06-19 | 208 | 211 | 206 | 210 | 58,000 | 2,100 |
| 2007-06-18 | 208 | 210 | 205 | 205 | 116,000 | 2,050 |
| 2007-06-15 | 208 | 209 | 203 | 205 | 46,000 | 2,050 |
| 2007-06-14 | 205 | 209 | 204 | 209 | 17,000 | 2,090 |
| 2007-06-13 | 205 | 205 | 204 | 204 | 13,000 | 2,040 |
| 2007-06-12 | 210 | 210 | 205 | 207 | 38,000 | 2,070 |
| 2007-06-11 | 204 | 214 | 204 | 211 | 20,000 | 2,110 |
| 2007-06-08 | 201 | 204 | 201 | 203 | 30,000 | 2,030 |
| 2007-06-07 | 201 | 203 | 201 | 202 | 18,000 | 2,020 |
| 2007-06-06 | 200 | 201 | 199 | 200 | 13,000 | 2,000 |
| 2007-06-05 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2007-06-04 | 196 | 200 | 196 | 196 | 20,000 | 1,960 |
| 2007-06-01 | 197 | 198 | 195 | 196 | 11,000 | 1,960 |
| 2007-05-31 | 193 | 199 | 193 | 198 | 49,000 | 1,980 |
| 2007-05-30 | 188 | 196 | 188 | 194 | 18,000 | 1,940 |
| 2007-05-29 | 179 | 192 | 179 | 191 | 39,000 | 1,910 |
| 2007-05-28 | 178 | 181 | 177 | 179 | 42,000 | 1,790 |
| 2007-05-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2007-05-24 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2007-05-23 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2007-05-21 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2007-05-18 | 176 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2007-05-17 | 175 | 176 | 174 | 175 | 20,000 | 1,750 |
| 2007-05-16 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2007-05-15 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-05-14 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-05-11 | 182 | 182 | 178 | 178 | 31,000 | 1,780 |
| 2007-05-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-05-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-05-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-05-07 | 174 | 190 | 174 | 182 | 10,000 | 1,820 |
| 2007-05-02 | 171 | 172 | 170 | 172 | 50,000 | 1,720 |
| 2007-05-01 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2007-04-27 | 170 | 171 | 170 | 171 | 14,000 | 1,710 |
| 2007-04-26 | 175 | 176 | 170 | 171 | 42,000 | 1,710 |
| 2007-04-25 | 182 | 190 | 176 | 177 | 35,000 | 1,770 |
| 2007-04-24 | 182 | 186 | 182 | 186 | 15,000 | 1,860 |
| 2007-04-23 | 192 | 195 | 183 | 195 | 11,000 | 1,950 |
| 2007-04-20 | 196 | 196 | 192 | 192 | 32,000 | 1,920 |
| 2007-04-19 | 196 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2007-04-18 | 196 | 197 | 196 | 196 | 7,000 | 1,960 |
| 2007-04-17 | 196 | 197 | 196 | 197 | 12,000 | 1,970 |
| 2007-04-16 | 201 | 201 | 197 | 197 | 40,000 | 1,970 |
| 2007-04-12 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2007-04-09 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-04-06 | 203 | 205 | 203 | 204 | 20,000 | 2,040 |
| 2007-04-05 | 203 | 203 | 202 | 203 | 7,000 | 2,030 |
| 2007-04-04 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2007-04-03 | 202 | 207 | 202 | 203 | 19,000 | 2,030 |
| 2007-04-02 | 202 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2007-03-30 | 208 | 209 | 201 | 201 | 8,000 | 2,010 |
| 2007-03-29 | 202 | 203 | 202 | 203 | 2,000 | 2,030 |
| 2007-03-28 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2007-03-27 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2007-03-26 | 213 | 214 | 213 | 213 | 10,000 | 2,130 |
| 2007-03-23 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2007-03-20 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2007-03-19 | 205 | 205 | 204 | 204 | 18,000 | 2,040 |
| 2007-03-15 | 205 | 206 | 204 | 204 | 13,000 | 2,040 |
| 2007-03-14 | 206 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2007-03-13 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2007-03-12 | 208 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2007-03-09 | 211 | 211 | 208 | 208 | 8,000 | 2,080 |
| 2007-03-08 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2007-03-07 | 212 | 213 | 212 | 212 | 4,000 | 2,120 |
| 2007-03-06 | 212 | 213 | 211 | 213 | 3,000 | 2,130 |
| 2007-03-05 | 210 | 212 | 210 | 212 | 5,000 | 2,120 |
| 2007-03-02 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2007-03-01 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2007-02-28 | 210 | 211 | 206 | 210 | 33,000 | 2,100 |
| 2007-02-27 | 210 | 212 | 210 | 212 | 20,000 | 2,120 |
| 2007-02-26 | 207 | 208 | 207 | 208 | 16,000 | 2,080 |
| 2007-02-23 | 207 | 208 | 207 | 208 | 9,000 | 2,080 |
| 2007-02-22 | 208 | 208 | 206 | 206 | 4,000 | 2,060 |
| 2007-02-21 | 206 | 208 | 206 | 206 | 13,000 | 2,060 |
| 2007-02-20 | 205 | 206 | 203 | 205 | 35,000 | 2,050 |
| 2007-02-19 | 219 | 220 | 199 | 206 | 129,000 | 2,060 |
| 2007-02-16 | 225 | 226 | 225 | 226 | 3,000 | 2,260 |
| 2007-02-15 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2007-02-14 | 226 | 226 | 225 | 225 | 43,000 | 2,250 |
| 2007-02-13 | 230 | 230 | 223 | 226 | 35,000 | 2,260 |
| 2007-02-08 | 227 | 229 | 227 | 229 | 46,000 | 2,290 |
| 2007-02-07 | 227 | 229 | 227 | 229 | 5,000 | 2,290 |
| 2007-02-06 | 229 | 229 | 229 | 229 | 9,000 | 2,290 |
| 2007-02-05 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2007-02-02 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-02-01 | 227 | 230 | 227 | 230 | 14,000 | 2,300 |
| 2007-01-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-01-30 | 229 | 231 | 228 | 229 | 30,000 | 2,290 |
| 2007-01-29 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2007-01-26 | 233 | 234 | 229 | 229 | 12,000 | 2,290 |
| 2007-01-25 | 232 | 232 | 229 | 230 | 23,000 | 2,300 |
| 2007-01-24 | 234 | 235 | 230 | 233 | 32,000 | 2,330 |
| 2007-01-23 | 231 | 234 | 230 | 232 | 12,000 | 2,320 |
| 2007-01-22 | 224 | 228 | 224 | 227 | 7,000 | 2,270 |
| 2007-01-19 | 220 | 222 | 220 | 221 | 11,000 | 2,210 |
| 2007-01-18 | 220 | 220 | 220 | 220 | 19,000 | 2,200 |
| 2007-01-17 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2007-01-16 | 217 | 219 | 217 | 218 | 12,000 | 2,180 |
| 2007-01-15 | 218 | 218 | 216 | 218 | 17,000 | 2,180 |
| 2007-01-11 | 217 | 218 | 217 | 218 | 11,000 | 2,180 |
| 2007-01-10 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 2007-01-09 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2007-01-05 | 215 | 216 | 214 | 214 | 9,000 | 2,140 |
| 2007-01-04 | 219 | 219 | 218 | 219 | 4,000 | 2,190 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
