1788 (株)三東工業社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 148 | 148 | 147 | 148 | 7,000 | 1,480 |
| 2015-12-29 | 144 | 148 | 144 | 148 | 3,000 | 1,480 |
| 2015-12-28 | 146 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2015-12-25 | 146 | 147 | 142 | 143 | 33,000 | 1,430 |
| 2015-12-24 | 148 | 148 | 145 | 145 | 23,000 | 1,450 |
| 2015-12-22 | 148 | 148 | 147 | 147 | 23,000 | 1,470 |
| 2015-12-21 | 150 | 150 | 147 | 148 | 13,000 | 1,480 |
| 2015-12-18 | 152 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2015-12-17 | 154 | 155 | 152 | 152 | 12,000 | 1,520 |
| 2015-12-16 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2015-12-15 | 152 | 152 | 152 | 152 | 12,000 | 1,520 |
| 2015-12-14 | 152 | 153 | 152 | 153 | 4,000 | 1,530 |
| 2015-12-11 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2015-12-10 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2015-12-09 | 154 | 154 | 151 | 154 | 23,000 | 1,540 |
| 2015-12-08 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2015-12-07 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2015-12-04 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2015-12-03 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-12-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-12-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-11-30 | 160 | 161 | 159 | 160 | 45,000 | 1,600 |
| 2015-11-27 | 156 | 159 | 156 | 159 | 2,000 | 1,590 |
| 2015-11-26 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2015-11-25 | 155 | 156 | 155 | 156 | 13,000 | 1,560 |
| 2015-11-24 | 156 | 156 | 155 | 155 | 9,000 | 1,550 |
| 2015-11-20 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-11-19 | 156 | 156 | 154 | 156 | 14,000 | 1,560 |
| 2015-11-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-11-16 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2015-11-13 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-11-12 | 158 | 159 | 155 | 157 | 9,000 | 1,570 |
| 2015-11-11 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2015-11-10 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2015-11-09 | 155 | 157 | 155 | 156 | 6,000 | 1,560 |
| 2015-11-06 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-11-05 | 157 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2015-11-04 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2015-11-02 | 158 | 158 | 156 | 156 | 8,000 | 1,560 |
| 2015-10-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2015-10-29 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2015-10-28 | 152 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2015-10-27 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2015-10-26 | 153 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2015-10-23 | 152 | 152 | 149 | 152 | 12,000 | 1,520 |
| 2015-10-22 | 152 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2015-10-21 | 155 | 155 | 151 | 152 | 11,000 | 1,520 |
| 2015-10-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-10-19 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-10-16 | 158 | 158 | 153 | 153 | 10,000 | 1,530 |
| 2015-10-15 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2015-10-14 | 154 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2015-10-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2015-10-09 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2015-10-08 | 152 | 155 | 152 | 153 | 5,000 | 1,530 |
| 2015-10-07 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2015-10-06 | 154 | 154 | 153 | 153 | 6,000 | 1,530 |
| 2015-10-05 | 154 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2015-10-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-10-01 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2015-09-30 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2015-09-29 | 160 | 160 | 154 | 158 | 39,000 | 1,580 |
| 2015-09-28 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2015-09-25 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2015-09-24 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2015-09-18 | 156 | 156 | 153 | 153 | 3,000 | 1,530 |
| 2015-09-17 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-09-16 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-09-15 | 159 | 159 | 155 | 158 | 5,000 | 1,580 |
| 2015-09-14 | 156 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2015-09-11 | 150 | 158 | 150 | 152 | 13,000 | 1,520 |
| 2015-09-10 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2015-09-09 | 149 | 151 | 149 | 150 | 3,000 | 1,500 |
| 2015-09-08 | 152 | 152 | 148 | 148 | 6,000 | 1,480 |
| 2015-09-07 | 147 | 151 | 146 | 149 | 25,000 | 1,490 |
| 2015-09-04 | 156 | 156 | 153 | 156 | 47,000 | 1,560 |
| 2015-09-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-09-02 | 149 | 154 | 149 | 154 | 8,000 | 1,540 |
| 2015-09-01 | 160 | 160 | 152 | 153 | 31,000 | 1,530 |
| 2015-08-31 | 169 | 169 | 160 | 164 | 13,000 | 1,640 |
| 2015-08-28 | 164 | 164 | 162 | 162 | 6,000 | 1,620 |
| 2015-08-27 | 164 | 164 | 159 | 159 | 6,000 | 1,590 |
| 2015-08-26 | 158 | 162 | 158 | 161 | 16,000 | 1,610 |
| 2015-08-25 | 159 | 159 | 153 | 158 | 49,000 | 1,580 |
| 2015-08-24 | 168 | 171 | 162 | 165 | 39,000 | 1,650 |
| 2015-08-21 | 171 | 171 | 169 | 169 | 19,000 | 1,690 |
| 2015-08-20 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2015-08-19 | 177 | 177 | 172 | 172 | 12,000 | 1,720 |
| 2015-08-18 | 173 | 177 | 173 | 177 | 4,000 | 1,770 |
| 2015-08-17 | 175 | 175 | 172 | 174 | 8,000 | 1,740 |
| 2015-08-14 | 180 | 180 | 174 | 174 | 22,000 | 1,740 |
| 2015-08-13 | 181 | 181 | 176 | 179 | 20,000 | 1,790 |
| 2015-08-12 | 179 | 182 | 179 | 182 | 9,000 | 1,820 |
| 2015-08-11 | 185 | 185 | 179 | 184 | 96,000 | 1,840 |
| 2015-08-10 | 188 | 207 | 185 | 195 | 270,000 | 1,950 |
| 2015-08-07 | 185 | 187 | 182 | 187 | 18,000 | 1,870 |
| 2015-08-06 | 185 | 187 | 185 | 185 | 9,000 | 1,850 |
| 2015-08-05 | 185 | 185 | 180 | 181 | 18,000 | 1,810 |
| 2015-08-04 | 188 | 188 | 185 | 185 | 9,000 | 1,850 |
| 2015-08-03 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2015-07-31 | 189 | 189 | 188 | 188 | 7,000 | 1,880 |
| 2015-07-30 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2015-07-29 | 189 | 189 | 184 | 187 | 7,000 | 1,870 |
| 2015-07-27 | 187 | 189 | 185 | 189 | 30,000 | 1,890 |
| 2015-07-24 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-07-23 | 183 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2015-07-22 | 185 | 185 | 182 | 183 | 11,000 | 1,830 |
| 2015-07-21 | 184 | 186 | 183 | 186 | 13,000 | 1,860 |
| 2015-07-17 | 181 | 183 | 181 | 182 | 14,000 | 1,820 |
| 2015-07-16 | 182 | 183 | 180 | 183 | 10,000 | 1,830 |
| 2015-07-15 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2015-07-14 | 179 | 182 | 179 | 182 | 11,000 | 1,820 |
| 2015-07-13 | 175 | 177 | 172 | 177 | 8,000 | 1,770 |
| 2015-07-10 | 175 | 177 | 174 | 177 | 12,000 | 1,770 |
| 2015-07-09 | 168 | 178 | 165 | 176 | 54,000 | 1,760 |
| 2015-07-08 | 189 | 189 | 179 | 179 | 29,000 | 1,790 |
| 2015-07-07 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2015-07-06 | 188 | 188 | 185 | 185 | 15,000 | 1,850 |
| 2015-07-03 | 190 | 191 | 188 | 189 | 25,000 | 1,890 |
| 2015-07-02 | 194 | 194 | 192 | 192 | 10,000 | 1,920 |
| 2015-07-01 | 188 | 191 | 188 | 190 | 17,000 | 1,900 |
| 2015-06-30 | 184 | 186 | 184 | 185 | 15,000 | 1,850 |
| 2015-06-29 | 192 | 192 | 187 | 187 | 22,000 | 1,870 |
| 2015-06-26 | 195 | 196 | 193 | 194 | 37,000 | 1,940 |
| 2015-06-25 | 203 | 203 | 200 | 200 | 55,000 | 2,000 |
| 2015-06-24 | 202 | 202 | 201 | 202 | 39,000 | 2,020 |
| 2015-06-23 | 204 | 206 | 202 | 202 | 42,000 | 2,020 |
| 2015-06-22 | 206 | 210 | 203 | 206 | 57,000 | 2,060 |
| 2015-06-19 | 201 | 204 | 200 | 201 | 22,000 | 2,010 |
| 2015-06-18 | 200 | 207 | 200 | 201 | 65,000 | 2,010 |
| 2015-06-17 | 209 | 213 | 197 | 200 | 183,000 | 2,000 |
| 2015-06-16 | 201 | 217 | 199 | 209 | 239,000 | 2,090 |
| 2015-06-15 | 200 | 201 | 200 | 201 | 9,000 | 2,010 |
| 2015-06-12 | 201 | 203 | 201 | 203 | 14,000 | 2,030 |
| 2015-06-11 | 202 | 203 | 201 | 203 | 12,000 | 2,030 |
| 2015-06-10 | 203 | 204 | 202 | 203 | 15,000 | 2,030 |
| 2015-06-09 | 207 | 207 | 203 | 206 | 24,000 | 2,060 |
| 2015-06-08 | 207 | 210 | 205 | 206 | 22,000 | 2,060 |
| 2015-06-05 | 206 | 206 | 204 | 205 | 22,000 | 2,050 |
| 2015-06-04 | 201 | 212 | 201 | 205 | 117,000 | 2,050 |
| 2015-06-03 | 201 | 201 | 198 | 201 | 27,000 | 2,010 |
| 2015-06-02 | 197 | 200 | 197 | 200 | 11,000 | 2,000 |
| 2015-06-01 | 198 | 198 | 196 | 197 | 29,000 | 1,970 |
| 2015-05-29 | 201 | 201 | 196 | 196 | 19,000 | 1,960 |
| 2015-05-28 | 195 | 198 | 194 | 197 | 20,000 | 1,970 |
| 2015-05-27 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 2015-05-26 | 197 | 197 | 196 | 196 | 6,000 | 1,960 |
| 2015-05-25 | 199 | 200 | 193 | 197 | 20,000 | 1,970 |
| 2015-05-22 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2015-05-21 | 198 | 199 | 198 | 198 | 8,000 | 1,980 |
| 2015-05-20 | 196 | 199 | 195 | 199 | 13,000 | 1,990 |
| 2015-05-19 | 195 | 196 | 194 | 196 | 6,000 | 1,960 |
| 2015-05-18 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2015-05-15 | 199 | 199 | 195 | 195 | 25,000 | 1,950 |
| 2015-05-14 | 197 | 199 | 197 | 197 | 7,000 | 1,970 |
| 2015-05-13 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2015-05-12 | 197 | 197 | 197 | 197 | 11,000 | 1,970 |
| 2015-05-11 | 201 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2015-05-08 | 193 | 201 | 193 | 201 | 16,000 | 2,010 |
| 2015-05-07 | 193 | 193 | 191 | 191 | 17,000 | 1,910 |
| 2015-05-01 | 195 | 195 | 193 | 193 | 18,000 | 1,930 |
| 2015-04-30 | 194 | 195 | 191 | 193 | 58,000 | 1,930 |
| 2015-04-28 | 206 | 206 | 193 | 194 | 200,000 | 1,940 |
| 2015-04-27 | 210 | 216 | 205 | 210 | 168,000 | 2,100 |
| 2015-04-24 | 197 | 208 | 192 | 198 | 87,000 | 1,980 |
| 2015-04-23 | 199 | 200 | 194 | 194 | 51,000 | 1,940 |
| 2015-04-22 | 197 | 227 | 197 | 202 | 647,000 | 2,020 |
| 2015-04-21 | 196 | 196 | 191 | 196 | 21,000 | 1,960 |
| 2015-04-20 | 192 | 195 | 191 | 195 | 23,000 | 1,950 |
| 2015-04-17 | 195 | 195 | 193 | 194 | 19,000 | 1,940 |
| 2015-04-16 | 199 | 199 | 195 | 195 | 38,000 | 1,950 |
| 2015-04-15 | 195 | 199 | 194 | 195 | 35,000 | 1,950 |
| 2015-04-14 | 194 | 197 | 191 | 197 | 29,000 | 1,970 |
| 2015-04-13 | 196 | 196 | 188 | 193 | 71,000 | 1,930 |
| 2015-04-10 | 196 | 197 | 193 | 196 | 77,000 | 1,960 |
| 2015-04-09 | 200 | 202 | 195 | 199 | 167,000 | 1,990 |
| 2015-04-08 | 185 | 230 | 185 | 204 | 2,268,000 | 2,040 |
| 2015-04-07 | 181 | 184 | 179 | 180 | 51,000 | 1,800 |
| 2015-04-06 | 178 | 181 | 178 | 181 | 16,000 | 1,810 |
| 2015-04-03 | 178 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2015-04-02 | 179 | 180 | 177 | 177 | 20,000 | 1,770 |
| 2015-04-01 | 183 | 183 | 178 | 178 | 40,000 | 1,780 |
| 2015-03-31 | 178 | 184 | 178 | 183 | 40,000 | 1,830 |
| 2015-03-30 | 176 | 187 | 176 | 178 | 94,000 | 1,780 |
| 2015-03-27 | 174 | 178 | 174 | 175 | 50,000 | 1,750 |
| 2015-03-26 | 174 | 177 | 174 | 175 | 12,000 | 1,750 |
| 2015-03-25 | 175 | 180 | 175 | 177 | 21,000 | 1,770 |
| 2015-03-24 | 177 | 180 | 177 | 178 | 11,000 | 1,780 |
| 2015-03-23 | 179 | 179 | 174 | 177 | 23,000 | 1,770 |
| 2015-03-20 | 177 | 179 | 176 | 179 | 10,000 | 1,790 |
| 2015-03-19 | 175 | 177 | 172 | 176 | 20,000 | 1,760 |
| 2015-03-18 | 178 | 178 | 175 | 175 | 16,000 | 1,750 |
| 2015-03-17 | 180 | 181 | 175 | 178 | 76,000 | 1,780 |
| 2015-03-16 | 180 | 180 | 177 | 180 | 16,000 | 1,800 |
| 2015-03-13 | 179 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2015-03-12 | 178 | 179 | 177 | 179 | 7,000 | 1,790 |
| 2015-03-11 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2015-03-10 | 179 | 179 | 175 | 177 | 14,000 | 1,770 |
| 2015-03-09 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2015-03-06 | 175 | 177 | 173 | 177 | 23,000 | 1,770 |
| 2015-03-05 | 175 | 178 | 175 | 178 | 19,000 | 1,780 |
| 2015-03-04 | 176 | 176 | 172 | 173 | 12,000 | 1,730 |
| 2015-03-03 | 176 | 176 | 173 | 174 | 22,000 | 1,740 |
| 2015-03-02 | 176 | 176 | 173 | 173 | 15,000 | 1,730 |
| 2015-02-27 | 174 | 175 | 172 | 173 | 17,000 | 1,730 |
| 2015-02-26 | 175 | 175 | 172 | 173 | 39,000 | 1,730 |
| 2015-02-25 | 168 | 170 | 167 | 170 | 23,000 | 1,700 |
| 2015-02-24 | 168 | 170 | 166 | 170 | 43,000 | 1,700 |
| 2015-02-23 | 171 | 174 | 168 | 169 | 94,000 | 1,690 |
| 2015-02-20 | 184 | 189 | 171 | 180 | 275,000 | 1,800 |
| 2015-02-19 | 163 | 177 | 163 | 177 | 39,000 | 1,770 |
| 2015-02-18 | 161 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2015-02-17 | 162 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2015-02-16 | 165 | 165 | 162 | 163 | 11,000 | 1,630 |
| 2015-02-13 | 162 | 165 | 161 | 165 | 19,000 | 1,650 |
| 2015-02-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2015-02-10 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-02-09 | 158 | 158 | 157 | 158 | 16,000 | 1,580 |
| 2015-02-06 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2015-02-05 | 160 | 160 | 154 | 156 | 21,000 | 1,560 |
| 2015-02-04 | 157 | 159 | 156 | 159 | 23,000 | 1,590 |
| 2015-02-03 | 159 | 159 | 154 | 156 | 52,000 | 1,560 |
| 2015-02-02 | 168 | 169 | 158 | 160 | 178,000 | 1,600 |
| 2015-01-30 | 176 | 179 | 171 | 178 | 54,000 | 1,780 |
| 2015-01-29 | 165 | 182 | 162 | 171 | 271,000 | 1,710 |
| 2015-01-28 | 168 | 169 | 167 | 169 | 12,000 | 1,690 |
| 2015-01-27 | 171 | 172 | 168 | 172 | 34,000 | 1,720 |
| 2015-01-26 | 168 | 180 | 166 | 168 | 84,000 | 1,680 |
| 2015-01-23 | 190 | 190 | 167 | 167 | 224,000 | 1,670 |
| 2015-01-22 | 154 | 202 | 154 | 185 | 710,000 | 1,850 |
| 2015-01-21 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2015-01-20 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2015-01-19 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2015-01-16 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-01-13 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2015-01-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-01-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-01-06 | 152 | 155 | 152 | 153 | 12,000 | 1,530 |
| 2015-01-05 | 154 | 154 | 150 | 153 | 12,000 | 1,530 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
