1788 (株)三東工業社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 93 | 94 | 88 | 93 | 16,000 | 930 |
| 2009-12-29 | 90 | 93 | 90 | 93 | 12,000 | 930 |
| 2009-12-28 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2009-12-25 | 87 | 87 | 85 | 87 | 14,000 | 870 |
| 2009-12-24 | 84 | 84 | 83 | 83 | 2,000 | 830 |
| 2009-12-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-12-21 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2009-12-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-12-17 | 82 | 86 | 80 | 83 | 24,000 | 830 |
| 2009-12-16 | 85 | 85 | 83 | 83 | 6,000 | 830 |
| 2009-12-15 | 82 | 84 | 82 | 84 | 5,000 | 840 |
| 2009-12-14 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2009-12-11 | 81 | 81 | 79 | 79 | 6,000 | 790 |
| 2009-12-10 | 81 | 81 | 80 | 81 | 11,000 | 810 |
| 2009-12-09 | 82 | 87 | 79 | 80 | 60,000 | 800 |
| 2009-12-08 | 82 | 82 | 81 | 82 | 13,000 | 820 |
| 2009-12-07 | 84 | 84 | 81 | 82 | 44,000 | 820 |
| 2009-12-04 | 86 | 86 | 84 | 84 | 6,000 | 840 |
| 2009-12-03 | 86 | 100 | 83 | 86 | 141,000 | 860 |
| 2009-12-02 | 109 | 132 | 87 | 89 | 345,000 | 890 |
| 2009-12-01 | 93 | 104 | 92 | 102 | 145,000 | 1,020 |
| 2009-11-30 | 77 | 98 | 77 | 90 | 30,000 | 900 |
| 2009-11-27 | 76 | 77 | 76 | 76 | 6,000 | 760 |
| 2009-11-26 | 80 | 80 | 74 | 74 | 7,000 | 740 |
| 2009-11-25 | 80 | 80 | 75 | 77 | 4,000 | 770 |
| 2009-11-24 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2009-11-19 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-11-18 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2009-11-17 | 84 | 84 | 81 | 81 | 5,000 | 810 |
| 2009-11-16 | 88 | 88 | 84 | 84 | 5,000 | 840 |
| 2009-11-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-06 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2009-11-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-04 | 89 | 89 | 85 | 85 | 5,000 | 850 |
| 2009-11-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-10-30 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 2009-10-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-26 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2009-10-23 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-22 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-21 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-10-20 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2009-10-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-10-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-10-14 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-13 | 90 | 95 | 90 | 95 | 7,000 | 950 |
| 2009-10-09 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-10-08 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-10-07 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2009-10-06 | 94 | 94 | 88 | 88 | 4,000 | 880 |
| 2009-09-30 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2009-09-28 | 94 | 94 | 92 | 93 | 8,000 | 930 |
| 2009-09-25 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2009-09-24 | 88 | 90 | 87 | 90 | 10,000 | 900 |
| 2009-09-18 | 85 | 87 | 85 | 87 | 12,000 | 870 |
| 2009-09-17 | 85 | 89 | 85 | 88 | 11,000 | 880 |
| 2009-09-15 | 89 | 89 | 84 | 84 | 2,000 | 840 |
| 2009-09-14 | 85 | 89 | 85 | 89 | 11,000 | 890 |
| 2009-09-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-09-10 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-09-09 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2009-09-08 | 83 | 83 | 79 | 79 | 6,000 | 790 |
| 2009-09-04 | 78 | 83 | 78 | 83 | 4,000 | 830 |
| 2009-09-03 | 85 | 91 | 80 | 80 | 51,000 | 800 |
| 2009-09-02 | 85 | 91 | 85 | 85 | 34,000 | 850 |
| 2009-09-01 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2009-08-31 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2009-08-28 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-08-27 | 82 | 85 | 82 | 82 | 10,000 | 820 |
| 2009-08-26 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-08-19 | 79 | 79 | 77 | 78 | 5,000 | 780 |
| 2009-08-18 | 76 | 83 | 76 | 83 | 5,000 | 830 |
| 2009-08-17 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-08-14 | 90 | 90 | 87 | 87 | 10,000 | 870 |
| 2009-08-13 | 79 | 92 | 79 | 87 | 27,000 | 870 |
| 2009-08-12 | 76 | 80 | 76 | 76 | 30,000 | 760 |
| 2009-08-10 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2009-08-07 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2009-08-06 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-08-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-07-31 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-07-30 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-07-29 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2009-07-28 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-07-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-07-24 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-07-23 | 70 | 70 | 70 | 70 | 20,000 | 700 |
| 2009-07-13 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-07-06 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2009-07-02 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-07-01 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2009-06-30 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2009-06-29 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-06-26 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2009-06-25 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2009-06-22 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-06-19 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-06-18 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-06-17 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2009-06-16 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2009-06-15 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-06-12 | 80 | 82 | 80 | 82 | 8,000 | 820 |
| 2009-06-11 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-06-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-06-05 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2009-06-04 | 78 | 79 | 78 | 79 | 6,000 | 790 |
| 2009-06-03 | 76 | 78 | 76 | 78 | 4,000 | 780 |
| 2009-06-02 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-06-01 | 74 | 76 | 74 | 76 | 2,000 | 760 |
| 2009-05-28 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2009-05-27 | 70 | 74 | 70 | 74 | 4,000 | 740 |
| 2009-05-26 | 70 | 70 | 67 | 67 | 7,000 | 670 |
| 2009-05-25 | 68 | 68 | 67 | 67 | 6,000 | 670 |
| 2009-05-22 | 70 | 70 | 67 | 67 | 56,000 | 670 |
| 2009-05-21 | 67 | 70 | 67 | 70 | 22,000 | 700 |
| 2009-05-19 | 65 | 67 | 65 | 67 | 10,000 | 670 |
| 2009-05-18 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-05-14 | 65 | 67 | 65 | 67 | 6,000 | 670 |
| 2009-05-13 | 67 | 67 | 64 | 64 | 3,000 | 640 |
| 2009-05-11 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-05-08 | 66 | 69 | 64 | 64 | 12,000 | 640 |
| 2009-05-07 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2009-04-30 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-04-28 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-04-27 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2009-04-23 | 66 | 66 | 66 | 66 | 10,000 | 660 |
| 2009-04-22 | 66 | 66 | 66 | 66 | 10,000 | 660 |
| 2009-04-21 | 66 | 66 | 66 | 66 | 16,000 | 660 |
| 2009-04-20 | 66 | 66 | 66 | 66 | 20,000 | 660 |
| 2009-04-17 | 66 | 69 | 65 | 66 | 9,000 | 660 |
| 2009-04-16 | 69 | 70 | 69 | 69 | 7,000 | 690 |
| 2009-04-14 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-04-13 | 64 | 69 | 64 | 69 | 6,000 | 690 |
| 2009-04-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-04-09 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-04-08 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2009-04-07 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 2009-04-06 | 69 | 69 | 65 | 65 | 7,000 | 650 |
| 2009-04-02 | 69 | 74 | 69 | 74 | 3,000 | 740 |
| 2009-04-01 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-03-31 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-03-30 | 68 | 68 | 63 | 63 | 2,000 | 630 |
| 2009-03-27 | 59 | 65 | 59 | 65 | 3,000 | 650 |
| 2009-03-26 | 60 | 64 | 60 | 64 | 7,000 | 640 |
| 2009-03-25 | 53 | 58 | 53 | 58 | 6,000 | 580 |
| 2009-03-24 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2009-03-23 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2009-03-19 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2009-03-18 | 51 | 51 | 51 | 51 | 11,000 | 510 |
| 2009-03-17 | 51 | 51 | 49 | 51 | 9,000 | 510 |
| 2009-03-16 | 50 | 51 | 49 | 51 | 12,000 | 510 |
| 2009-03-13 | 52 | 52 | 51 | 51 | 5,000 | 510 |
| 2009-03-12 | 49 | 52 | 49 | 52 | 3,000 | 520 |
| 2009-03-11 | 52 | 52 | 50 | 50 | 11,000 | 500 |
| 2009-03-09 | 54 | 54 | 50 | 51 | 4,000 | 510 |
| 2009-03-06 | 55 | 55 | 51 | 51 | 23,000 | 510 |
| 2009-03-05 | 52 | 55 | 52 | 55 | 7,000 | 550 |
| 2009-03-04 | 67 | 67 | 51 | 51 | 37,000 | 510 |
| 2009-03-02 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-02-27 | 76 | 76 | 71 | 71 | 3,000 | 710 |
| 2009-02-26 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-02-24 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-02-12 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2009-02-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-02-09 | 65 | 66 | 65 | 66 | 7,000 | 660 |
| 2009-02-06 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-02-04 | 77 | 77 | 74 | 74 | 6,000 | 740 |
| 2009-01-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-01-26 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2009-01-23 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-19 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-16 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-01-15 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-13 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-01-06 | 81 | 81 | 81 | 81 | 1,000 | 810 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
