7283 愛三工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	884	885	876	883	10,700	883
2002-12-27	870	885	870	885	24,300	885
2002-12-26	860	888	860	879	40,700	879
2002-12-25	845	855	843	850	36,200	850
2002-12-24	839	858	837	855	42,000	855
2002-12-20	841	864	841	859	47,600	859
2002-12-19	856	856	815	842	36,200	842
2002-12-18	855	870	855	855	36,700	855
2002-12-17	867	870	840	865	50,400	865
2002-12-16	870	870	833	866	30,600	866
2002-12-13	870	876	867	874	70,700	874
2002-12-12	876	877	870	871	21,100	871
2002-12-11	870	877	870	876	30,100	876
2002-12-10	855	870	855	870	20,700	870
2002-12-09	870	871	830	855	37,600	855
2002-12-06	862	880	862	874	22,100	874
2002-12-05	885	886	873	882	19,300	882
2002-12-04	887	887	877	885	19,600	885
2002-12-03	858	889	858	887	31,500	887
2002-12-02	861	895	861	888	39,700	888
2002-11-29	875	889	869	881	62,000	881
2002-11-28	882	889	855	874	41,600	874
2002-11-27	848	895	845	881	111,200	881
2002-11-26	820	848	820	848	33,400	848
2002-11-25	850	850	838	847	50,700	847
2002-11-22	820	838	817	837	26,900	837
2002-11-21	801	815	785	815	43,700	815
2002-11-20	791	820	791	809	34,000	809
2002-11-19	782	798	770	791	32,100	791
2002-11-18	810	813	781	782	35,000	782
2002-11-15	806	835	805	810	57,000	810
2002-11-14	825	834	816	816	52,400	816
2002-11-13	839	839	823	835	52,200	835
2002-11-12	846	847	832	839	51,300	839
2002-11-11	841	850	816	850	78,600	850
2002-11-08	850	854	840	840	31,800	840
2002-11-07	834	855	833	853	45,900	853
2002-11-06	859	859	833	833	23,600	833
2002-11-05	840	855	829	855	45,300	855
2002-11-01	851	863	814	830	73,700	830
2002-10-31	855	880	850	851	36,600	851
2002-10-30	850	873	844	849	54,700	849
2002-10-29	881	885	862	873	52,000	873
2002-10-28	891	891	872	890	26,200	890
2002-10-25	880	890	874	890	35,600	890
2002-10-24	872	880	860	880	33,900	880
2002-10-23	860	888	850	884	37,000	884
2002-10-22	899	899	871	873	41,500	873
2002-10-21	870	899	864	885	109,300	885
2002-10-18	841	870	841	865	58,600	865
2002-10-17	840	860	838	850	48,700	850
2002-10-16	860	860	836	837	57,900	837
2002-10-15	806	857	806	850	106,400	850
2002-10-11	831	831	785	785	109,000	785
2002-10-10	788	790	758	781	139,900	781
2002-10-09	860	861	825	828	69,400	828
2002-10-08	866	868	857	859	105,000	859
2002-10-07	864	878	854	876	117,000	876
2002-10-04	843	864	840	864	60,500	864
2002-10-03	820	843	817	843	53,900	843
2002-10-02	838	854	830	830	40,000	830
2002-10-01	840	865	840	845	26,500	845
2002-09-30	860	870	851	870	19,800	870
2002-09-27	885	886	850	875	49,600	875
2002-09-26	849	875	849	865	75,600	865
2002-09-25	880	881	850	859	49,700	859
2002-09-24	864	890	864	880	57,400	880
2002-09-20	875	897	862	863	87,200	863
2002-09-19	870	950	868	885	109,400	885
2002-09-18	839	868	829	868	140,800	868
2002-09-17	849	850	831	840	85,100	840
2002-09-13	802	838	802	833	165,200	833
2002-09-12	818	818	800	812	100,300	812
2002-09-11	800	819	790	815	288,800	815
2002-09-10	767	783	763	770	260,400	770
2002-09-09	712	747	710	747	18,400	747
2002-09-06	710	722	707	708	35,800	708
2002-09-05	718	730	714	725	31,800	725
2002-09-04	700	714	700	714	34,400	714
2002-09-03	731	731	708	717	44,500	717
2002-09-02	731	736	725	730	27,700	730
2002-08-30	743	753	734	743	27,400	743
2002-08-29	745	748	728	732	38,200	732
2002-08-28	747	766	745	745	48,900	745
2002-08-27	749	772	731	767	75,500	767
2002-08-26	730	740	720	729	44,300	729
2002-08-23	740	740	715	715	22,100	715
2002-08-22	719	738	717	730	31,500	730
2002-08-21	708	722	708	719	26,100	719
2002-08-20	710	751	706	708	49,400	708
2002-08-19	726	726	703	706	34,300	706
2002-08-16	707	721	703	716	64,600	716
2002-08-15	729	733	707	707	61,200	707
2002-08-14	718	728	718	719	35,700	719
2002-08-13	716	750	716	720	22,400	720
2002-08-12	787	787	735	735	13,900	735
2002-08-09	756	790	746	787	22,200	787
2002-08-08	726	741	726	726	7,900	726
2002-08-07	748	748	715	717	7,300	717
2002-08-06	736	738	716	721	9,300	721
2002-08-05	750	758	746	746	5,100	746
2002-08-02	743	752	735	750	21,600	750
2002-08-01	739	750	739	744	12,700	744
2002-07-31	745	754	740	749	19,000	749
2002-07-30	739	744	735	742	13,000	742
2002-07-29	726	739	722	722	45,000	722
2002-07-26	771	771	733	733	19,000	733
2002-07-25	810	810	785	785	21,000	785
2002-07-24	805	810	780	810	75,000	810
2002-07-23	764	800	754	795	25,000	795
2002-07-22	758	764	731	746	38,000	746
2002-07-19	745	758	745	758	15,000	758
2002-07-18	738	760	738	745	16,000	745
2002-07-17	723	735	720	724	30,000	724
2002-07-16	710	728	710	723	62,000	723
2002-07-15	767	767	724	726	84,000	726
2002-07-12	785	788	765	766	47,000	766
2002-07-11	800	800	785	785	12,000	785
2002-07-10	802	812	800	800	42,000	800
2002-07-09	795	805	787	800	60,000	800
2002-07-08	831	831	805	805	31,000	805
2002-07-05	823	826	821	821	24,000	821
2002-07-04	830	837	830	836	14,000	836
2002-07-03	827	840	827	840	16,000	840
2002-07-02	837	837	805	827	19,000	827
2002-07-01	844	844	817	827	6,000	827
2002-06-28	801	815	801	814	44,000	814
2002-06-27	825	828	810	810	19,000	810
2002-06-26	840	840	825	825	17,000	825
2002-06-25	841	842	839	840	11,000	840
2002-06-24	827	841	821	841	16,000	841
2002-06-21	838	847	827	830	23,000	830
2002-06-20	830	880	830	880	23,000	880
2002-06-19	841	849	830	830	21,000	830
2002-06-18	879	879	841	841	10,000	841
2002-06-17	881	881	825	839	16,000	839
2002-06-14	909	909	885	885	107,000	885
2002-06-13	884	905	884	899	26,000	899
2002-06-12	882	888	882	884	7,000	884
2002-06-11	909	910	907	910	9,000	910
2002-06-10	909	910	881	881	21,000	881
2002-06-07	884	910	880	909	30,000	909
2002-06-06	910	910	881	881	44,000	881
2002-06-05	909	909	902	902	21,000	902
2002-06-04	905	906	890	890	32,000	890
2002-06-03	910	912	904	905	26,000	905
2002-05-31	923	926	900	910	25,000	910
2002-05-30	931	935	927	927	17,000	927
2002-05-29	940	940	926	933	24,000	933
2002-05-28	945	945	925	940	27,000	940
2002-05-27	911	940	911	928	22,000	928
2002-05-24	918	918	912	913	15,000	913
2002-05-23	915	915	902	905	15,000	905
2002-05-22	908	908	898	900	31,000	900
2002-05-21	923	923	918	918	34,000	918
2002-05-20	931	935	925	925	44,000	925
2002-05-17	939	945	931	931	60,000	931
2002-05-16	931	940	921	940	66,000	940
2002-05-15	912	938	912	931	82,000	931
2002-05-14	904	920	901	910	108,000	910
2002-05-13	890	909	888	890	101,000	890
2002-05-10	882	884	872	884	36,000	884
2002-05-09	860	880	860	872	34,000	872
2002-05-08	860	860	850	854	24,000	854
2002-05-07	871	871	851	852	14,000	852
2002-05-02	878	880	871	871	14,000	871
2002-05-01	875	885	868	868	32,000	868
2002-04-30	880	880	870	870	31,000	870
2002-04-26	889	889	878	878	24,000	878
2002-04-25	881	881	878	881	50,000	881
2002-04-24	883	884	879	879	22,000	879
2002-04-23	898	898	880	884	31,000	884
2002-04-22	904	905	891	898	24,000	898
2002-04-19	907	907	903	904	23,000	904
2002-04-18	893	910	893	907	26,000	907
2002-04-17	889	893	889	892	11,000	892
2002-04-16	880	884	875	879	20,000	879
2002-04-15	880	884	879	884	22,000	884
2002-04-12	882	882	877	881	22,000	881
2002-04-11	881	887	881	882	17,000	882
2002-04-10	894	897	882	883	19,000	883
2002-04-09	890	891	883	888	25,000	888
2002-04-08	905	907	898	899	23,000	899
2002-04-05	895	905	895	905	12,000	905
2002-04-04	892	902	886	891	43,000	891
2002-04-03	895	900	890	890	45,000	890
2002-04-02	900	900	890	895	19,000	895
2002-04-01	915	915	905	910	31,000	910
2002-03-29	949	949	925	925	5,000	925
2002-03-28	949	949	930	941	16,000	941
2002-03-27	948	948	939	940	17,000	940
2002-03-26	938	948	938	948	4,000	948
2002-03-25	940	945	934	934	21,000	934
2002-03-22	927	937	921	934	23,000	934
2002-03-20	907	920	901	917	58,000	917
2002-03-19	896	900	891	897	25,000	897
2002-03-18	900	910	889	889	36,000	889
2002-03-15	900	900	878	890	52,000	890
2002-03-14	912	912	900	900	23,000	900
2002-03-13	920	930	910	910	13,000	910
2002-03-12	924	936	907	920	19,000	920
2002-03-11	951	961	939	940	27,000	940
2002-03-08	965	970	944	944	93,000	944
2002-03-07	980	980	969	971	5,000	971
2002-03-06	940	960	940	960	41,000	960
2002-03-05	995	1,005	982	1,000	59,000	1,000
2002-03-04	1,000	1,000	991	998	23,000	998
2002-03-01	999	1,000	959	970	37,000	970
2002-02-28	975	990	963	990	34,000	990
2002-02-27	950	968	948	952	59,000	952
2002-02-26	976	976	952	952	22,000	952
2002-02-25	972	978	972	978	8,000	978
2002-02-22	970	970	952	952	7,000	952
2002-02-21	945	970	945	970	19,000	970
2002-02-20	913	950	912	950	22,000	950
2002-02-19	925	925	912	912	12,000	912
2002-02-18	929	956	929	953	7,000	953
2002-02-15	979	979	949	969	7,000	969
2002-02-14	960	985	960	980	24,000	980
2002-02-13	930	960	930	958	29,000	958
2002-02-12	910	920	902	920	17,000	920
2002-02-08	881	891	871	882	28,000	882
2002-02-07	890	890	889	890	4,000	890
2002-02-06	880	890	879	890	10,000	890
2002-02-05	881	881	880	881	9,000	881
2002-02-04	912	912	908	910	7,000	910
2002-02-01	944	944	912	912	12,000	912
2002-01-31	913	930	905	930	20,000	930
2002-01-30	898	910	897	910	7,000	910
2002-01-29	888	897	888	897	8,000	897
2002-01-28	906	908	906	908	2,000	908
2002-01-25	904	904	900	900	10,000	900
2002-01-24	899	904	898	904	5,000	904
2002-01-23	923	926	916	917	6,000	917
2002-01-22	945	946	923	923	18,000	923
2002-01-21	910	945	910	945	13,000	945
2002-01-18	895	900	894	900	12,000	900
2002-01-17	888	895	887	895	7,000	895
2002-01-16	884	884	875	878	8,000	878
2002-01-15	876	887	876	887	6,000	887
2002-01-11	941	941	885	885	29,000	885
2002-01-10	902	910	901	901	9,000	901
2002-01-09	902	910	902	902	17,000	902
2002-01-08	960	964	922	922	13,000	922
2002-01-07	977	977	970	970	4,000	970
2002-01-04	980	980	975	977	15,000	977

分割・併合履歴： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31