1788 (株)三東工業社 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2016-12-27 | 163 | 163 | 162 | 163 | 8,000 | 1,630 |
| 2016-12-26 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2016-12-22 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2016-12-21 | 162 | 164 | 161 | 161 | 4,000 | 1,610 |
| 2016-12-16 | 165 | 167 | 164 | 164 | 9,000 | 1,640 |
| 2016-12-15 | 163 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2016-12-14 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2016-12-13 | 166 | 166 | 165 | 165 | 13,000 | 1,650 |
| 2016-12-12 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2016-12-09 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2016-12-08 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2016-12-07 | 167 | 168 | 165 | 166 | 12,000 | 1,660 |
| 2016-12-06 | 165 | 168 | 165 | 166 | 6,000 | 1,660 |
| 2016-12-05 | 169 | 169 | 165 | 165 | 12,000 | 1,650 |
| 2016-12-01 | 166 | 168 | 163 | 168 | 3,000 | 1,680 |
| 2016-11-30 | 166 | 168 | 163 | 163 | 48,000 | 1,630 |
| 2016-11-28 | 160 | 165 | 160 | 161 | 8,000 | 1,610 |
| 2016-11-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2016-11-24 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2016-11-22 | 160 | 160 | 157 | 158 | 12,000 | 1,580 |
| 2016-11-21 | 167 | 167 | 164 | 164 | 3,000 | 1,640 |
| 2016-11-18 | 163 | 168 | 163 | 164 | 10,000 | 1,640 |
| 2016-11-17 | 164 | 166 | 161 | 163 | 7,000 | 1,630 |
| 2016-11-16 | 158 | 164 | 158 | 164 | 31,000 | 1,640 |
| 2016-11-14 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-11-11 | 155 | 164 | 155 | 164 | 17,000 | 1,640 |
| 2016-11-10 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2016-11-09 | 160 | 160 | 155 | 155 | 11,000 | 1,550 |
| 2016-11-07 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2016-11-04 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 2016-11-02 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2016-11-01 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2016-10-31 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2016-10-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-10-26 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2016-10-25 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2016-10-24 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2016-10-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-10-20 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2016-10-19 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2016-10-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-10-07 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2016-10-06 | 156 | 163 | 156 | 158 | 82,000 | 1,580 |
| 2016-10-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-10-03 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-09-30 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2016-09-29 | 163 | 163 | 163 | 163 | 7,000 | 1,630 |
| 2016-09-26 | 161 | 161 | 154 | 158 | 10,000 | 1,580 |
| 2016-09-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-09-21 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2016-09-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-09-16 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2016-09-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-09-12 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2016-09-05 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2016-09-02 | 153 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2016-09-01 | 154 | 159 | 153 | 153 | 16,000 | 1,530 |
| 2016-08-31 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-08-30 | 151 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2016-08-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-08-24 | 150 | 153 | 148 | 148 | 8,000 | 1,480 |
| 2016-08-22 | 146 | 147 | 146 | 147 | 5,000 | 1,470 |
| 2016-08-19 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2016-08-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2016-08-17 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2016-08-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-08-15 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2016-08-12 | 145 | 145 | 143 | 143 | 7,000 | 1,430 |
| 2016-08-10 | 143 | 145 | 143 | 145 | 12,000 | 1,450 |
| 2016-08-09 | 140 | 144 | 140 | 144 | 37,000 | 1,440 |
| 2016-08-08 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2016-08-05 | 136 | 143 | 136 | 142 | 11,000 | 1,420 |
| 2016-08-04 | 136 | 142 | 136 | 136 | 12,000 | 1,360 |
| 2016-08-03 | 134 | 136 | 134 | 134 | 26,000 | 1,340 |
| 2016-08-02 | 139 | 139 | 134 | 134 | 10,000 | 1,340 |
| 2016-08-01 | 140 | 149 | 136 | 137 | 17,000 | 1,370 |
| 2016-07-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-07-28 | 132 | 133 | 131 | 133 | 18,000 | 1,330 |
| 2016-07-27 | 132 | 132 | 131 | 132 | 42,000 | 1,320 |
| 2016-07-26 | 133 | 134 | 132 | 132 | 24,000 | 1,320 |
| 2016-07-25 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2016-07-22 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2016-07-21 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2016-07-20 | 132 | 133 | 132 | 133 | 8,000 | 1,330 |
| 2016-07-19 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2016-07-15 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2016-07-14 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2016-07-13 | 128 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2016-07-12 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2016-07-11 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 2016-07-08 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2016-07-07 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2016-07-06 | 125 | 126 | 120 | 126 | 16,000 | 1,260 |
| 2016-07-05 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2016-07-04 | 125 | 126 | 124 | 124 | 5,000 | 1,240 |
| 2016-06-30 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2016-06-29 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2016-06-28 | 117 | 121 | 117 | 121 | 7,000 | 1,210 |
| 2016-06-27 | 125 | 128 | 124 | 126 | 18,000 | 1,260 |
| 2016-06-24 | 130 | 130 | 121 | 123 | 27,000 | 1,230 |
| 2016-06-23 | 132 | 134 | 132 | 134 | 4,000 | 1,340 |
| 2016-06-22 | 130 | 130 | 130 | 130 | 23,000 | 1,300 |
| 2016-06-21 | 130 | 134 | 129 | 134 | 21,000 | 1,340 |
| 2016-06-20 | 125 | 130 | 125 | 127 | 6,000 | 1,270 |
| 2016-06-17 | 126 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2016-06-16 | 129 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2016-06-15 | 133 | 133 | 129 | 129 | 24,000 | 1,290 |
| 2016-06-14 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2016-06-13 | 134 | 134 | 134 | 134 | 21,000 | 1,340 |
| 2016-06-10 | 136 | 136 | 136 | 136 | 15,000 | 1,360 |
| 2016-06-09 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2016-06-08 | 136 | 139 | 136 | 138 | 15,000 | 1,380 |
| 2016-06-07 | 134 | 136 | 134 | 135 | 24,000 | 1,350 |
| 2016-06-06 | 136 | 136 | 134 | 134 | 19,000 | 1,340 |
| 2016-06-03 | 138 | 138 | 136 | 137 | 7,000 | 1,370 |
| 2016-06-02 | 137 | 140 | 136 | 137 | 50,000 | 1,370 |
| 2016-06-01 | 140 | 140 | 138 | 138 | 18,000 | 1,380 |
| 2016-05-31 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2016-05-30 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2016-05-27 | 137 | 142 | 137 | 138 | 24,000 | 1,380 |
| 2016-05-26 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2016-05-25 | 138 | 141 | 138 | 138 | 5,000 | 1,380 |
| 2016-05-24 | 137 | 141 | 137 | 138 | 50,000 | 1,380 |
| 2016-05-23 | 140 | 142 | 137 | 137 | 31,000 | 1,370 |
| 2016-05-20 | 151 | 151 | 145 | 145 | 8,000 | 1,450 |
| 2016-05-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2016-05-18 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2016-05-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-05-16 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-05-13 | 149 | 149 | 148 | 148 | 15,000 | 1,480 |
| 2016-05-12 | 153 | 153 | 150 | 150 | 4,000 | 1,500 |
| 2016-05-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-05-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-05-02 | 152 | 152 | 145 | 145 | 7,000 | 1,450 |
| 2016-04-28 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2016-04-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-04-26 | 150 | 150 | 147 | 147 | 2,000 | 1,470 |
| 2016-04-25 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2016-04-21 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2016-04-20 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2016-04-19 | 150 | 151 | 149 | 150 | 7,000 | 1,500 |
| 2016-04-18 | 147 | 150 | 146 | 150 | 26,000 | 1,500 |
| 2016-04-15 | 144 | 147 | 144 | 147 | 4,000 | 1,470 |
| 2016-04-11 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2016-04-08 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2016-04-05 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2016-04-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-04-01 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2016-03-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2016-03-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2016-03-28 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2016-03-18 | 140 | 142 | 140 | 142 | 2,000 | 1,420 |
| 2016-03-17 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2016-03-16 | 142 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2016-03-14 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2016-03-11 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2016-03-09 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2016-03-08 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2016-03-07 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2016-03-04 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2016-03-03 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2016-03-01 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2016-02-29 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2016-02-26 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2016-02-24 | 123 | 128 | 123 | 128 | 2,000 | 1,280 |
| 2016-02-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2016-02-17 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2016-02-16 | 120 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2016-02-15 | 122 | 123 | 121 | 121 | 7,000 | 1,210 |
| 2016-02-12 | 125 | 125 | 119 | 120 | 80,000 | 1,200 |
| 2016-02-10 | 131 | 132 | 128 | 128 | 19,000 | 1,280 |
| 2016-02-09 | 140 | 140 | 131 | 131 | 8,000 | 1,310 |
| 2016-02-08 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2016-02-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-02-04 | 141 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2016-02-03 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2016-02-02 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2016-02-01 | 145 | 145 | 140 | 141 | 7,000 | 1,410 |
| 2016-01-29 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2016-01-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-01-27 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 2016-01-26 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-01-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-01-22 | 133 | 140 | 133 | 140 | 4,000 | 1,400 |
| 2016-01-21 | 141 | 141 | 134 | 134 | 18,000 | 1,340 |
| 2016-01-20 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2016-01-19 | 142 | 143 | 142 | 142 | 5,000 | 1,420 |
| 2016-01-18 | 144 | 144 | 141 | 142 | 7,000 | 1,420 |
| 2016-01-15 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-01-14 | 144 | 148 | 143 | 144 | 7,000 | 1,440 |
| 2016-01-12 | 147 | 149 | 144 | 144 | 8,000 | 1,440 |
| 2016-01-08 | 149 | 149 | 147 | 147 | 2,000 | 1,470 |
| 2016-01-07 | 149 | 150 | 145 | 150 | 20,000 | 1,500 |
| 2016-01-06 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2016-01-05 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2016-01-04 | 147 | 148 | 147 | 147 | 7,000 | 1,470 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
