1788 (株)三東工業社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-12-26 | 84 | 84 | 82 | 82 | 2,000 | 820 |
| 2008-12-25 | 77 | 80 | 77 | 80 | 2,000 | 800 |
| 2008-12-24 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2008-12-17 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2008-12-15 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-12-12 | 75 | 75 | 75 | 75 | 30,000 | 750 |
| 2008-12-10 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2008-12-09 | 82 | 82 | 67 | 71 | 36,000 | 710 |
| 2008-12-04 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2008-12-03 | 90 | 90 | 87 | 87 | 14,000 | 870 |
| 2008-12-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-11-27 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2008-11-26 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2008-11-25 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-11-21 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2008-11-19 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-11-17 | 81 | 86 | 81 | 86 | 2,000 | 860 |
| 2008-11-10 | 88 | 92 | 88 | 92 | 5,000 | 920 |
| 2008-11-05 | 96 | 99 | 96 | 99 | 3,000 | 990 |
| 2008-11-04 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2008-10-31 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2008-10-30 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-10-29 | 77 | 83 | 77 | 83 | 6,000 | 830 |
| 2008-10-28 | 80 | 80 | 76 | 76 | 2,000 | 760 |
| 2008-10-27 | 78 | 78 | 76 | 76 | 5,000 | 760 |
| 2008-10-24 | 81 | 81 | 76 | 76 | 7,000 | 760 |
| 2008-10-23 | 82 | 92 | 82 | 82 | 12,000 | 820 |
| 2008-10-22 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-10-21 | 83 | 83 | 82 | 82 | 10,000 | 820 |
| 2008-10-20 | 87 | 87 | 83 | 83 | 5,000 | 830 |
| 2008-10-17 | 78 | 82 | 78 | 82 | 2,000 | 820 |
| 2008-10-16 | 76 | 81 | 76 | 80 | 8,000 | 800 |
| 2008-10-14 | 78 | 86 | 74 | 86 | 32,000 | 860 |
| 2008-10-10 | 78 | 89 | 75 | 83 | 26,000 | 830 |
| 2008-10-08 | 77 | 98 | 77 | 95 | 13,000 | 950 |
| 2008-10-07 | 89 | 95 | 89 | 95 | 9,000 | 950 |
| 2008-10-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-10-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-09-30 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2008-09-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-09-26 | 96 | 96 | 93 | 93 | 7,000 | 930 |
| 2008-09-25 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2008-09-24 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-09-22 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-09-18 | 91 | 100 | 90 | 100 | 7,000 | 1,000 |
| 2008-09-17 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2008-09-16 | 90 | 90 | 89 | 90 | 5,000 | 900 |
| 2008-09-04 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2008-09-01 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2008-08-29 | 100 | 100 | 93 | 94 | 3,000 | 940 |
| 2008-08-26 | 93 | 96 | 93 | 96 | 12,000 | 960 |
| 2008-08-25 | 89 | 89 | 84 | 89 | 17,000 | 890 |
| 2008-08-22 | 89 | 90 | 89 | 90 | 7,000 | 900 |
| 2008-08-20 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-08-18 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-08-14 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-08-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-08-05 | 102 | 102 | 95 | 95 | 8,000 | 950 |
| 2008-08-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-07-31 | 104 | 109 | 104 | 109 | 2,000 | 1,090 |
| 2008-07-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-07-29 | 103 | 105 | 103 | 105 | 2,000 | 1,050 |
| 2008-07-28 | 113 | 113 | 104 | 104 | 4,000 | 1,040 |
| 2008-07-25 | 103 | 108 | 103 | 108 | 4,000 | 1,080 |
| 2008-07-24 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-07-23 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-07-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-07-18 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-07-16 | 111 | 111 | 108 | 108 | 8,000 | 1,080 |
| 2008-07-15 | 109 | 114 | 109 | 114 | 2,000 | 1,140 |
| 2008-07-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-07-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-06-27 | 116 | 116 | 111 | 111 | 3,000 | 1,110 |
| 2008-06-26 | 120 | 120 | 116 | 116 | 6,000 | 1,160 |
| 2008-06-19 | 121 | 135 | 121 | 122 | 8,000 | 1,220 |
| 2008-06-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-06-16 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-06-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2008-06-09 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2008-06-06 | 124 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2008-06-03 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-06-02 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-05-30 | 133 | 133 | 120 | 121 | 8,000 | 1,210 |
| 2008-05-29 | 130 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2008-05-28 | 137 | 137 | 130 | 130 | 6,000 | 1,300 |
| 2008-05-27 | 128 | 134 | 128 | 134 | 5,000 | 1,340 |
| 2008-05-26 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2008-05-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-05-19 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2008-05-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-05-14 | 115 | 115 | 113 | 113 | 5,000 | 1,130 |
| 2008-05-08 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-05-01 | 118 | 124 | 118 | 124 | 2,000 | 1,240 |
| 2008-04-30 | 121 | 121 | 117 | 121 | 9,000 | 1,210 |
| 2008-04-28 | 122 | 122 | 121 | 121 | 6,000 | 1,210 |
| 2008-04-25 | 125 | 126 | 121 | 121 | 9,000 | 1,210 |
| 2008-04-23 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-04-22 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-04-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-04-17 | 117 | 117 | 115 | 116 | 10,000 | 1,160 |
| 2008-04-16 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-04-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-04-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-04-04 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2008-04-03 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-02 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
| 2008-04-01 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-03-31 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-03-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-03-26 | 121 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2008-03-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-03-21 | 122 | 129 | 120 | 120 | 36,000 | 1,200 |
| 2008-03-18 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-03-12 | 132 | 133 | 127 | 133 | 3,000 | 1,330 |
| 2008-03-11 | 127 | 129 | 126 | 127 | 6,000 | 1,270 |
| 2008-03-04 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2008-03-03 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-02-29 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2008-02-28 | 131 | 132 | 131 | 131 | 14,000 | 1,310 |
| 2008-02-26 | 137 | 138 | 132 | 138 | 35,000 | 1,380 |
| 2008-02-25 | 140 | 141 | 130 | 132 | 35,000 | 1,320 |
| 2008-02-20 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-02-18 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2008-02-15 | 150 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2008-02-14 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-02-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-01-30 | 160 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2008-01-29 | 158 | 161 | 158 | 160 | 6,000 | 1,600 |
| 2008-01-28 | 152 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2008-01-25 | 144 | 145 | 144 | 145 | 18,000 | 1,450 |
| 2008-01-24 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-01-23 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2008-01-21 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-01-18 | 141 | 150 | 139 | 150 | 20,000 | 1,500 |
| 2008-01-17 | 145 | 145 | 144 | 144 | 13,000 | 1,440 |
| 2008-01-16 | 150 | 151 | 145 | 145 | 15,000 | 1,450 |
| 2008-01-15 | 151 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2008-01-11 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-01-10 | 162 | 162 | 150 | 150 | 3,000 | 1,500 |
| 2008-01-07 | 162 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2008-01-04 | 164 | 165 | 162 | 162 | 3,000 | 1,620 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
