1788 (株)三東工業社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 102 | 102 | 99 | 99 | 4,000 | 990 |
| 2011-12-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-12-26 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2011-12-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-12-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-12-20 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2011-12-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-12-15 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2011-12-14 | 98 | 99 | 98 | 99 | 11,000 | 990 |
| 2011-12-13 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2011-12-12 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2011-12-09 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2011-12-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-12-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-11-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-11-28 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-11-17 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-11-01 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 2011-10-31 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-10-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-10-27 | 94 | 96 | 94 | 96 | 7,000 | 960 |
| 2011-10-26 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-10-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2011-10-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-10-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-10-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-10-11 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2011-10-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-10-03 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2011-09-30 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2011-09-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-26 | 97 | 97 | 95 | 95 | 10,000 | 950 |
| 2011-09-22 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-09-21 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2011-09-16 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2011-09-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-09-13 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-09-12 | 96 | 96 | 95 | 96 | 11,000 | 960 |
| 2011-09-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-09-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-09-07 | 98 | 102 | 98 | 98 | 8,000 | 980 |
| 2011-09-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-08-31 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2011-08-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-08-26 | 95 | 96 | 92 | 95 | 13,000 | 950 |
| 2011-08-25 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2011-08-19 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2011-08-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-08-09 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-08-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2011-08-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2011-08-01 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-07-28 | 97 | 99 | 97 | 99 | 4,000 | 990 |
| 2011-07-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2011-07-25 | 102 | 106 | 102 | 103 | 6,000 | 1,030 |
| 2011-07-22 | 100 | 105 | 100 | 105 | 14,000 | 1,050 |
| 2011-07-21 | 102 | 102 | 100 | 101 | 3,000 | 1,010 |
| 2011-07-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-07-13 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2011-07-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-07-04 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-06-30 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2011-06-29 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2011-06-28 | 102 | 103 | 98 | 101 | 23,000 | 1,010 |
| 2011-06-27 | 105 | 106 | 104 | 105 | 19,000 | 1,050 |
| 2011-06-24 | 104 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2011-06-23 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-06-22 | 107 | 108 | 105 | 105 | 7,000 | 1,050 |
| 2011-06-21 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2011-06-20 | 104 | 106 | 104 | 106 | 2,000 | 1,060 |
| 2011-06-17 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2011-06-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-06-14 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2011-06-13 | 112 | 112 | 104 | 106 | 24,000 | 1,060 |
| 2011-06-10 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2011-06-09 | 103 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2011-06-08 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2011-06-03 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-06-01 | 105 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2011-05-31 | 105 | 110 | 105 | 109 | 7,000 | 1,090 |
| 2011-05-30 | 105 | 105 | 101 | 101 | 3,000 | 1,010 |
| 2011-05-26 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2011-05-25 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2011-05-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-05-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-05-18 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-05-13 | 109 | 109 | 104 | 104 | 4,000 | 1,040 |
| 2011-05-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-05-10 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2011-05-02 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-04-28 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2011-04-27 | 104 | 107 | 104 | 107 | 14,000 | 1,070 |
| 2011-04-26 | 104 | 106 | 104 | 106 | 5,000 | 1,060 |
| 2011-04-25 | 102 | 105 | 101 | 105 | 8,000 | 1,050 |
| 2011-04-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-04-18 | 103 | 110 | 103 | 107 | 9,000 | 1,070 |
| 2011-04-15 | 103 | 105 | 103 | 103 | 47,000 | 1,030 |
| 2011-04-14 | 100 | 114 | 100 | 105 | 76,000 | 1,050 |
| 2011-04-13 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2011-04-11 | 100 | 100 | 97 | 97 | 7,000 | 970 |
| 2011-04-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-04-05 | 99 | 99 | 96 | 96 | 7,000 | 960 |
| 2011-04-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-03-31 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2011-03-30 | 100 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2011-03-29 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2011-03-28 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2011-03-25 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2011-03-24 | 98 | 104 | 96 | 103 | 54,000 | 1,030 |
| 2011-03-23 | 99 | 100 | 96 | 96 | 5,000 | 960 |
| 2011-03-22 | 91 | 97 | 91 | 97 | 7,000 | 970 |
| 2011-03-18 | 83 | 89 | 83 | 89 | 3,000 | 890 |
| 2011-03-17 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2011-03-16 | 83 | 90 | 83 | 90 | 16,000 | 900 |
| 2011-03-15 | 91 | 91 | 78 | 87 | 19,000 | 870 |
| 2011-03-14 | 88 | 96 | 76 | 96 | 27,000 | 960 |
| 2011-03-11 | 99 | 99 | 97 | 97 | 7,000 | 970 |
| 2011-03-10 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-03-08 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2011-03-07 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2011-03-04 | 99 | 101 | 95 | 101 | 23,000 | 1,010 |
| 2011-03-01 | 104 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2011-02-28 | 105 | 105 | 97 | 100 | 24,000 | 1,000 |
| 2011-02-25 | 98 | 105 | 98 | 105 | 22,000 | 1,050 |
| 2011-02-24 | 98 | 99 | 98 | 98 | 6,000 | 980 |
| 2011-02-23 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2011-02-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-02-21 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2011-02-14 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2011-02-09 | 101 | 101 | 99 | 99 | 2,000 | 990 |
| 2011-02-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-02-04 | 100 | 100 | 98 | 98 | 8,000 | 980 |
| 2011-02-03 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-02-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-02-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-01-31 | 97 | 103 | 97 | 100 | 21,000 | 1,000 |
| 2011-01-27 | 99 | 99 | 98 | 98 | 10,000 | 980 |
| 2011-01-26 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-01-25 | 96 | 99 | 96 | 98 | 6,000 | 980 |
| 2011-01-21 | 100 | 100 | 98 | 98 | 17,000 | 980 |
| 2011-01-20 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2011-01-19 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-01-18 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-01-17 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2011-01-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-13 | 100 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2011-01-12 | 101 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2011-01-11 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2011-01-07 | 100 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2011-01-06 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2011-01-05 | 98 | 98 | 97 | 98 | 8,000 | 980 |
| 2011-01-04 | 97 | 98 | 97 | 98 | 3,000 | 980 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
