1788 (株)三東工業社 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 2,600 | 2,600 | 2,600 | 2,600 | 500 | 2,600 |
| 2017-12-26 | 264 | 264 | 257 | 257 | 2,000 | 2,570 |
| 2017-12-25 | 265 | 265 | 261 | 261 | 8,000 | 2,610 |
| 2017-12-22 | 265 | 267 | 258 | 265 | 17,000 | 2,650 |
| 2017-12-21 | 255 | 265 | 247 | 265 | 18,000 | 2,650 |
| 2017-12-20 | 258 | 260 | 254 | 260 | 7,000 | 2,600 |
| 2017-12-19 | 240 | 269 | 240 | 250 | 40,000 | 2,500 |
| 2017-12-18 | 237 | 239 | 237 | 239 | 8,000 | 2,390 |
| 2017-12-15 | 233 | 236 | 233 | 236 | 7,000 | 2,360 |
| 2017-12-14 | 238 | 238 | 237 | 238 | 5,000 | 2,380 |
| 2017-12-13 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2017-12-12 | 234 | 234 | 233 | 233 | 4,000 | 2,330 |
| 2017-12-11 | 236 | 237 | 229 | 229 | 9,000 | 2,290 |
| 2017-12-08 | 235 | 235 | 228 | 234 | 17,000 | 2,340 |
| 2017-12-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-12-06 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2017-12-05 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2017-12-04 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2017-12-01 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2017-11-30 | 231 | 233 | 231 | 233 | 14,000 | 2,330 |
| 2017-11-29 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2017-11-28 | 225 | 230 | 225 | 230 | 11,000 | 2,300 |
| 2017-11-27 | 226 | 226 | 225 | 225 | 3,000 | 2,250 |
| 2017-11-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2017-11-22 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2017-11-21 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2017-11-20 | 223 | 234 | 223 | 228 | 5,000 | 2,280 |
| 2017-11-17 | 218 | 230 | 218 | 226 | 49,000 | 2,260 |
| 2017-11-16 | 212 | 225 | 212 | 225 | 26,000 | 2,250 |
| 2017-11-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2017-11-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2017-11-13 | 214 | 220 | 214 | 220 | 10,000 | 2,200 |
| 2017-11-10 | 215 | 215 | 213 | 213 | 6,000 | 2,130 |
| 2017-11-09 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2017-11-08 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2017-11-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2017-11-06 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2017-11-01 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2017-10-31 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2017-10-30 | 219 | 219 | 211 | 211 | 15,000 | 2,110 |
| 2017-10-27 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2017-10-26 | 218 | 220 | 217 | 220 | 11,000 | 2,200 |
| 2017-10-25 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2017-10-24 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2017-10-23 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2017-10-20 | 215 | 215 | 213 | 215 | 7,000 | 2,150 |
| 2017-10-19 | 214 | 215 | 212 | 214 | 10,000 | 2,140 |
| 2017-10-18 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2017-10-17 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2017-10-12 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 2017-10-11 | 215 | 215 | 212 | 215 | 6,000 | 2,150 |
| 2017-10-10 | 215 | 217 | 215 | 215 | 13,000 | 2,150 |
| 2017-10-06 | 214 | 220 | 212 | 212 | 39,000 | 2,120 |
| 2017-10-05 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2017-10-04 | 209 | 211 | 208 | 210 | 44,000 | 2,100 |
| 2017-10-03 | 206 | 216 | 206 | 210 | 54,000 | 2,100 |
| 2017-10-02 | 207 | 207 | 205 | 206 | 9,000 | 2,060 |
| 2017-09-29 | 205 | 206 | 201 | 206 | 12,000 | 2,060 |
| 2017-09-28 | 200 | 202 | 197 | 202 | 17,000 | 2,020 |
| 2017-09-27 | 202 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2017-09-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-09-25 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2017-09-22 | 200 | 200 | 197 | 197 | 9,000 | 1,970 |
| 2017-09-21 | 202 | 203 | 200 | 200 | 18,000 | 2,000 |
| 2017-09-20 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2017-09-19 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2017-09-14 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-09-13 | 200 | 208 | 195 | 198 | 37,000 | 1,980 |
| 2017-09-12 | 197 | 199 | 197 | 198 | 19,000 | 1,980 |
| 2017-09-08 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2017-09-06 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2017-09-05 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2017-09-04 | 194 | 196 | 193 | 193 | 13,000 | 1,930 |
| 2017-09-01 | 195 | 197 | 195 | 196 | 5,000 | 1,960 |
| 2017-08-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-08-30 | 198 | 198 | 192 | 194 | 13,000 | 1,940 |
| 2017-08-29 | 198 | 198 | 196 | 196 | 3,000 | 1,960 |
| 2017-08-28 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2017-08-25 | 193 | 194 | 193 | 194 | 6,000 | 1,940 |
| 2017-08-23 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2017-08-22 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2017-08-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2017-08-16 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2017-08-15 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2017-08-14 | 197 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2017-08-10 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-08-09 | 198 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2017-08-08 | 195 | 198 | 195 | 198 | 10,000 | 1,980 |
| 2017-08-07 | 194 | 194 | 192 | 192 | 3,000 | 1,920 |
| 2017-08-04 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2017-08-01 | 193 | 193 | 192 | 192 | 11,000 | 1,920 |
| 2017-07-31 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2017-07-26 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2017-07-19 | 192 | 195 | 192 | 195 | 2,000 | 1,950 |
| 2017-07-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2017-07-14 | 195 | 195 | 195 | 195 | 16,000 | 1,950 |
| 2017-07-13 | 191 | 195 | 191 | 195 | 14,000 | 1,950 |
| 2017-07-12 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2017-07-11 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2017-07-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-07-06 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-07-05 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2017-07-04 | 193 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2017-07-03 | 197 | 197 | 193 | 195 | 9,000 | 1,950 |
| 2017-06-30 | 196 | 196 | 192 | 192 | 2,000 | 1,920 |
| 2017-06-29 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2017-06-28 | 198 | 198 | 191 | 194 | 16,000 | 1,940 |
| 2017-06-27 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2017-06-26 | 195 | 198 | 195 | 197 | 6,000 | 1,970 |
| 2017-06-23 | 195 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2017-06-22 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2017-06-21 | 194 | 194 | 192 | 192 | 2,000 | 1,920 |
| 2017-06-20 | 194 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2017-06-19 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-06-16 | 195 | 196 | 194 | 194 | 6,000 | 1,940 |
| 2017-06-14 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2017-06-13 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-06-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-06-09 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2017-06-07 | 197 | 197 | 194 | 194 | 3,000 | 1,940 |
| 2017-06-05 | 193 | 197 | 193 | 197 | 2,000 | 1,970 |
| 2017-06-02 | 195 | 195 | 193 | 193 | 22,000 | 1,930 |
| 2017-05-31 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 2017-05-30 | 192 | 194 | 192 | 192 | 11,000 | 1,920 |
| 2017-05-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2017-05-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2017-05-22 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2017-05-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2017-05-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2017-05-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2017-05-12 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2017-05-11 | 190 | 191 | 185 | 185 | 10,000 | 1,850 |
| 2017-05-10 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2017-05-09 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2017-05-08 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2017-05-01 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2017-04-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2017-04-26 | 183 | 190 | 182 | 190 | 21,000 | 1,900 |
| 2017-04-24 | 183 | 183 | 181 | 182 | 5,000 | 1,820 |
| 2017-04-21 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2017-04-20 | 179 | 181 | 179 | 181 | 2,000 | 1,810 |
| 2017-04-19 | 182 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2017-04-18 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2017-04-17 | 190 | 190 | 184 | 184 | 3,000 | 1,840 |
| 2017-04-14 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2017-04-13 | 182 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2017-04-12 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2017-04-11 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2017-04-10 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2017-04-07 | 183 | 183 | 181 | 183 | 10,000 | 1,830 |
| 2017-04-06 | 182 | 183 | 182 | 183 | 11,000 | 1,830 |
| 2017-04-05 | 187 | 187 | 182 | 182 | 7,000 | 1,820 |
| 2017-04-04 | 191 | 191 | 187 | 187 | 3,000 | 1,870 |
| 2017-03-31 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-03-30 | 197 | 197 | 192 | 195 | 13,000 | 1,950 |
| 2017-03-29 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2017-03-28 | 198 | 199 | 194 | 194 | 11,000 | 1,940 |
| 2017-03-27 | 190 | 207 | 185 | 193 | 108,000 | 1,930 |
| 2017-03-23 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2017-03-22 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2017-03-21 | 191 | 191 | 189 | 190 | 9,000 | 1,900 |
| 2017-03-17 | 193 | 193 | 191 | 191 | 2,000 | 1,910 |
| 2017-03-16 | 191 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2017-03-15 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2017-03-14 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2017-03-13 | 191 | 195 | 186 | 186 | 11,000 | 1,860 |
| 2017-03-10 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2017-03-09 | 186 | 189 | 186 | 189 | 3,000 | 1,890 |
| 2017-03-08 | 190 | 190 | 185 | 186 | 14,000 | 1,860 |
| 2017-03-07 | 189 | 192 | 189 | 191 | 19,000 | 1,910 |
| 2017-03-06 | 186 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2017-03-03 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2017-03-02 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2017-02-28 | 186 | 190 | 183 | 186 | 19,000 | 1,860 |
| 2017-02-24 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2017-02-23 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2017-02-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2017-02-21 | 183 | 185 | 183 | 185 | 8,000 | 1,850 |
| 2017-02-20 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2017-02-16 | 185 | 185 | 181 | 183 | 12,000 | 1,830 |
| 2017-02-15 | 180 | 185 | 180 | 184 | 6,000 | 1,840 |
| 2017-02-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2017-02-13 | 185 | 185 | 179 | 179 | 9,000 | 1,790 |
| 2017-02-10 | 182 | 184 | 177 | 184 | 25,000 | 1,840 |
| 2017-02-08 | 186 | 186 | 182 | 182 | 6,000 | 1,820 |
| 2017-02-07 | 182 | 182 | 181 | 182 | 10,000 | 1,820 |
| 2017-02-06 | 191 | 191 | 182 | 182 | 15,000 | 1,820 |
| 2017-02-03 | 176 | 191 | 176 | 186 | 108,000 | 1,860 |
| 2017-02-02 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 2017-02-01 | 174 | 178 | 174 | 178 | 18,000 | 1,780 |
| 2017-01-31 | 171 | 174 | 171 | 174 | 4,000 | 1,740 |
| 2017-01-30 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2017-01-27 | 173 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2017-01-26 | 173 | 173 | 171 | 171 | 2,000 | 1,710 |
| 2017-01-25 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2017-01-24 | 167 | 172 | 167 | 172 | 10,000 | 1,720 |
| 2017-01-23 | 170 | 172 | 170 | 172 | 14,000 | 1,720 |
| 2017-01-20 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2017-01-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-01-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-01-17 | 174 | 174 | 173 | 173 | 12,000 | 1,730 |
| 2017-01-16 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2017-01-13 | 172 | 174 | 172 | 174 | 15,000 | 1,740 |
| 2017-01-12 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2017-01-11 | 172 | 173 | 172 | 173 | 9,000 | 1,730 |
| 2017-01-10 | 172 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2017-01-06 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2017-01-05 | 170 | 172 | 169 | 172 | 21,000 | 1,720 |
| 2017-01-04 | 168 | 169 | 168 | 169 | 11,000 | 1,690 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
