1788 (株)三東工業社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 100 | 100 | 97 | 97 | 3,000 | 970 |
| 2010-12-29 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2010-12-28 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 2010-12-27 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2010-12-24 | 98 | 99 | 97 | 99 | 11,000 | 990 |
| 2010-12-22 | 99 | 99 | 97 | 97 | 9,000 | 970 |
| 2010-12-21 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-12-20 | 102 | 102 | 98 | 98 | 9,000 | 980 |
| 2010-12-17 | 97 | 99 | 97 | 99 | 5,000 | 990 |
| 2010-12-16 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2010-12-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-12-14 | 95 | 95 | 93 | 95 | 4,000 | 950 |
| 2010-12-13 | 96 | 96 | 90 | 95 | 13,000 | 950 |
| 2010-12-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-12-09 | 95 | 99 | 94 | 98 | 18,000 | 980 |
| 2010-12-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-12-07 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-12-03 | 95 | 95 | 93 | 93 | 6,000 | 930 |
| 2010-12-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-11-30 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2010-11-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-11-25 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2010-11-22 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-11-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-11-18 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2010-11-16 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-11-11 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2010-11-09 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2010-11-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-11-05 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2010-11-01 | 95 | 95 | 91 | 91 | 3,000 | 910 |
| 2010-10-29 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-10-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-10-26 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2010-10-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-10-22 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2010-10-20 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-10-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-10-18 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2010-10-14 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-10-07 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-10-06 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2010-10-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-10-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-09-30 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-09-28 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2010-09-27 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-09-24 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-09-22 | 95 | 99 | 95 | 95 | 11,000 | 950 |
| 2010-09-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-09-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-09-13 | 93 | 94 | 92 | 94 | 15,000 | 940 |
| 2010-09-10 | 94 | 98 | 94 | 98 | 5,000 | 980 |
| 2010-09-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-09-02 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2010-09-01 | 92 | 92 | 90 | 90 | 11,000 | 900 |
| 2010-08-31 | 96 | 96 | 90 | 92 | 20,000 | 920 |
| 2010-08-30 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-08-26 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2010-08-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-08-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-08-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-08-17 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2010-08-13 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-08-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-08-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-08-04 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-07-30 | 106 | 106 | 104 | 104 | 2,000 | 1,040 |
| 2010-07-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-07-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-07-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-07-22 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2010-07-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-07-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-07-09 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-07-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-06-30 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2010-06-29 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-06-28 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-06-25 | 118 | 118 | 115 | 115 | 3,000 | 1,150 |
| 2010-06-24 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2010-06-23 | 120 | 122 | 120 | 122 | 5,000 | 1,220 |
| 2010-06-21 | 122 | 122 | 122 | 122 | 8,000 | 1,220 |
| 2010-06-18 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-06-17 | 118 | 119 | 118 | 119 | 5,000 | 1,190 |
| 2010-06-16 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2010-06-15 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2010-06-14 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-06-09 | 112 | 117 | 112 | 117 | 5,000 | 1,170 |
| 2010-06-07 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2010-05-31 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-05-28 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2010-05-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-05-21 | 112 | 113 | 110 | 113 | 7,000 | 1,130 |
| 2010-05-20 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2010-05-19 | 115 | 115 | 113 | 113 | 7,000 | 1,130 |
| 2010-05-17 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2010-05-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-05-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-05-11 | 127 | 127 | 119 | 119 | 19,000 | 1,190 |
| 2010-05-10 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2010-05-07 | 120 | 120 | 118 | 120 | 30,000 | 1,200 |
| 2010-05-06 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2010-04-30 | 128 | 132 | 127 | 127 | 41,000 | 1,270 |
| 2010-04-28 | 123 | 128 | 123 | 128 | 18,000 | 1,280 |
| 2010-04-27 | 125 | 128 | 125 | 127 | 20,000 | 1,270 |
| 2010-04-26 | 119 | 125 | 119 | 125 | 39,000 | 1,250 |
| 2010-04-23 | 119 | 119 | 118 | 118 | 20,000 | 1,180 |
| 2010-04-22 | 121 | 121 | 119 | 120 | 12,000 | 1,200 |
| 2010-04-21 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2010-04-20 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2010-04-19 | 122 | 122 | 119 | 120 | 16,000 | 1,200 |
| 2010-04-16 | 120 | 122 | 120 | 122 | 9,000 | 1,220 |
| 2010-04-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-04-14 | 122 | 122 | 119 | 119 | 14,000 | 1,190 |
| 2010-04-13 | 124 | 124 | 122 | 122 | 8,000 | 1,220 |
| 2010-04-12 | 126 | 126 | 121 | 122 | 38,000 | 1,220 |
| 2010-04-09 | 122 | 125 | 121 | 125 | 13,000 | 1,250 |
| 2010-04-08 | 121 | 121 | 120 | 121 | 7,000 | 1,210 |
| 2010-04-07 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-04-06 | 128 | 128 | 123 | 124 | 22,000 | 1,240 |
| 2010-04-05 | 125 | 126 | 125 | 126 | 18,000 | 1,260 |
| 2010-04-02 | 119 | 125 | 119 | 122 | 42,000 | 1,220 |
| 2010-04-01 | 117 | 118 | 116 | 117 | 24,000 | 1,170 |
| 2010-03-31 | 113 | 117 | 113 | 115 | 36,000 | 1,150 |
| 2010-03-30 | 113 | 113 | 111 | 111 | 2,000 | 1,110 |
| 2010-03-29 | 110 | 114 | 109 | 114 | 20,000 | 1,140 |
| 2010-03-26 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2010-03-25 | 114 | 114 | 112 | 112 | 4,000 | 1,120 |
| 2010-03-24 | 112 | 116 | 112 | 115 | 12,000 | 1,150 |
| 2010-03-23 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2010-03-19 | 110 | 116 | 110 | 116 | 7,000 | 1,160 |
| 2010-03-18 | 113 | 116 | 112 | 112 | 11,000 | 1,120 |
| 2010-03-17 | 115 | 115 | 113 | 113 | 14,000 | 1,130 |
| 2010-03-16 | 116 | 116 | 112 | 115 | 20,000 | 1,150 |
| 2010-03-15 | 115 | 117 | 115 | 116 | 20,000 | 1,160 |
| 2010-03-12 | 116 | 122 | 116 | 116 | 14,000 | 1,160 |
| 2010-03-11 | 118 | 120 | 115 | 117 | 15,000 | 1,170 |
| 2010-03-10 | 109 | 117 | 109 | 117 | 23,000 | 1,170 |
| 2010-03-09 | 106 | 108 | 106 | 108 | 5,000 | 1,080 |
| 2010-03-08 | 108 | 108 | 105 | 106 | 15,000 | 1,060 |
| 2010-03-05 | 109 | 109 | 109 | 109 | 12,000 | 1,090 |
| 2010-03-04 | 107 | 111 | 107 | 109 | 19,000 | 1,090 |
| 2010-03-03 | 109 | 111 | 107 | 109 | 11,000 | 1,090 |
| 2010-03-02 | 107 | 110 | 106 | 110 | 19,000 | 1,100 |
| 2010-03-01 | 114 | 115 | 112 | 112 | 10,000 | 1,120 |
| 2010-02-26 | 113 | 113 | 111 | 112 | 26,000 | 1,120 |
| 2010-02-25 | 116 | 116 | 111 | 112 | 23,000 | 1,120 |
| 2010-02-24 | 113 | 116 | 112 | 116 | 33,000 | 1,160 |
| 2010-02-23 | 119 | 122 | 115 | 117 | 43,000 | 1,170 |
| 2010-02-22 | 120 | 132 | 117 | 124 | 106,000 | 1,240 |
| 2010-02-19 | 121 | 121 | 111 | 115 | 52,000 | 1,150 |
| 2010-02-18 | 116 | 123 | 115 | 115 | 13,000 | 1,150 |
| 2010-02-17 | 117 | 117 | 114 | 116 | 9,000 | 1,160 |
| 2010-02-16 | 118 | 118 | 117 | 117 | 8,000 | 1,170 |
| 2010-02-15 | 117 | 124 | 117 | 118 | 18,000 | 1,180 |
| 2010-02-12 | 112 | 116 | 112 | 116 | 10,000 | 1,160 |
| 2010-02-10 | 115 | 115 | 110 | 110 | 12,000 | 1,100 |
| 2010-02-09 | 118 | 118 | 115 | 115 | 19,000 | 1,150 |
| 2010-02-08 | 120 | 122 | 119 | 119 | 7,000 | 1,190 |
| 2010-02-05 | 121 | 123 | 116 | 123 | 19,000 | 1,230 |
| 2010-02-04 | 136 | 136 | 122 | 122 | 59,000 | 1,220 |
| 2010-02-03 | 127 | 154 | 116 | 136 | 211,000 | 1,360 |
| 2010-02-02 | 130 | 140 | 130 | 134 | 90,000 | 1,340 |
| 2010-02-01 | 120 | 133 | 117 | 127 | 98,000 | 1,270 |
| 2010-01-29 | 104 | 115 | 104 | 115 | 10,000 | 1,150 |
| 2010-01-28 | 108 | 109 | 105 | 107 | 10,000 | 1,070 |
| 2010-01-27 | 115 | 115 | 109 | 109 | 20,000 | 1,090 |
| 2010-01-26 | 118 | 118 | 114 | 116 | 12,000 | 1,160 |
| 2010-01-25 | 120 | 120 | 112 | 114 | 29,000 | 1,140 |
| 2010-01-22 | 114 | 121 | 112 | 120 | 87,000 | 1,200 |
| 2010-01-21 | 101 | 141 | 101 | 124 | 516,000 | 1,240 |
| 2010-01-20 | 98 | 102 | 98 | 100 | 14,000 | 1,000 |
| 2010-01-19 | 95 | 97 | 95 | 97 | 11,000 | 970 |
| 2010-01-18 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2010-01-15 | 95 | 95 | 94 | 94 | 11,000 | 940 |
| 2010-01-14 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-01-13 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2010-01-12 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2010-01-07 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2010-01-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-01-05 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-01-04 | 92 | 95 | 89 | 93 | 12,000 | 930 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
