7283 愛三工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	957	958	953	955	46,200	955
2004-12-29	954	966	952	954	127,700	954
2004-12-28	969	969	951	959	86,700	959
2004-12-27	975	978	969	971	81,400	971
2004-12-24	965	980	963	972	142,600	972
2004-12-22	953	963	953	961	179,400	961
2004-12-21	949	962	948	953	126,000	953
2004-12-20	940	948	940	947	53,700	947
2004-12-17	937	944	937	943	43,300	943
2004-12-16	937	940	937	940	36,700	940
2004-12-15	939	945	937	940	42,800	940
2004-12-14	936	942	935	940	129,200	940
2004-12-13	940	944	936	936	43,400	936
2004-12-10	937	940	935	937	99,000	937
2004-12-09	940	946	935	936	51,600	936
2004-12-08	943	946	938	939	25,200	939
2004-12-07	952	952	943	943	34,600	943
2004-12-06	945	949	942	943	87,000	943
2004-12-03	940	948	938	948	103,500	948
2004-12-02	937	946	937	944	49,900	944
2004-12-01	937	940	935	936	48,400	936
2004-11-30	950	950	936	936	50,400	936
2004-11-29	939	949	938	949	38,100	949
2004-11-26	942	947	939	939	35,800	939
2004-11-25	948	948	939	940	59,700	940
2004-11-24	947	954	941	947	86,600	947
2004-11-22	937	952	935	940	121,700	940
2004-11-19	950	952	940	947	79,400	947
2004-11-18	959	965	933	949	423,000	949
2004-11-17	971	975	956	959	149,200	959
2004-11-16	975	989	970	974	108,800	974
2004-11-15	960	979	956	979	157,500	979
2004-11-12	953	965	953	962	81,600	962
2004-11-11	960	963	952	952	129,800	952
2004-11-10	962	967	960	960	259,300	960
2004-11-09	971	982	960	972	221,800	972
2004-11-08	995	995	980	980	103,600	980
2004-11-05	1,000	1,005	988	997	85,600	997
2004-11-04	997	1,009	995	999	61,200	999
2004-11-02	975	992	972	989	86,400	989
2004-11-01	990	993	980	985	91,400	985
2004-10-29	1,019	1,065	1,005	1,025	49,800	1,025
2004-10-28	1,016	1,040	1,008	1,019	25,500	1,019
2004-10-27	1,005	1,019	1,003	1,008	21,200	1,008
2004-10-26	1,016	1,030	999	1,020	25,200	1,020
2004-10-25	1,039	1,054	1,010	1,023	18,600	1,023
2004-10-22	1,033	1,054	1,027	1,039	38,400	1,039
2004-10-21	1,064	1,064	1,027	1,031	34,400	1,031
2004-10-20	1,072	1,089	1,047	1,065	27,300	1,065
2004-10-19	1,079	1,095	1,079	1,089	9,000	1,089
2004-10-18	1,095	1,095	1,065	1,078	42,300	1,078
2004-10-15	1,110	1,110	1,069	1,092	51,500	1,092
2004-10-14	1,131	1,131	1,113	1,119	26,200	1,119
2004-10-13	1,124	1,139	1,112	1,112	16,100	1,112
2004-10-12	1,159	1,159	1,140	1,144	18,800	1,144
2004-10-08	1,140	1,159	1,140	1,141	32,600	1,141
2004-10-07	1,147	1,150	1,130	1,150	29,900	1,150
2004-10-06	1,146	1,147	1,130	1,144	31,100	1,144
2004-10-05	1,138	1,148	1,136	1,148	39,300	1,148
2004-10-04	1,144	1,144	1,111	1,139	45,000	1,139
2004-10-01	1,109	1,127	1,109	1,125	31,500	1,125
2004-09-30	1,114	1,132	1,095	1,129	39,000	1,129
2004-09-29	1,109	1,112	1,086	1,102	30,200	1,102
2004-09-28	1,111	1,111	1,090	1,096	14,400	1,096
2004-09-27	1,109	1,110	1,085	1,110	25,500	1,110
2004-09-24	1,113	1,115	1,105	1,114	29,000	1,114
2004-09-22	1,114	1,114	1,102	1,112	23,200	1,112
2004-09-21	1,109	1,116	1,096	1,102	37,800	1,102
2004-09-17	1,075	1,097	1,075	1,096	17,800	1,096
2004-09-16	1,081	1,096	1,075	1,075	27,600	1,075
2004-09-15	1,091	1,091	1,076	1,080	25,000	1,080
2004-09-14	1,061	1,101	1,061	1,091	27,800	1,091
2004-09-13	1,082	1,090	1,073	1,079	23,600	1,079
2004-09-10	1,049	1,068	1,040	1,062	119,100	1,062
2004-09-09	1,080	1,098	1,069	1,069	17,400	1,069
2004-09-08	1,090	1,096	1,076	1,076	20,100	1,076
2004-09-07	1,103	1,103	1,085	1,091	29,200	1,091
2004-09-06	1,095	1,118	1,087	1,103	32,800	1,103
2004-09-03	1,119	1,121	1,080	1,084	22,000	1,084
2004-09-02	1,107	1,110	1,090	1,102	14,600	1,102
2004-09-01	1,115	1,127	1,096	1,096	38,400	1,096
2004-08-31	1,105	1,113	1,090	1,092	21,900	1,092
2004-08-30	1,134	1,134	1,096	1,114	17,200	1,114
2004-08-27	1,113	1,120	1,094	1,114	23,900	1,114
2004-08-26	1,103	1,110	1,088	1,093	36,300	1,093
2004-08-25	1,074	1,096	1,067	1,087	26,900	1,087
2004-08-24	1,059	1,062	1,053	1,054	32,000	1,054
2004-08-23	1,075	1,075	1,050	1,068	33,200	1,068
2004-08-20	1,040	1,103	1,040	1,080	61,500	1,080
2004-08-19	1,050	1,050	1,032	1,040	13,700	1,040
2004-08-18	1,019	1,042	1,013	1,040	45,400	1,040
2004-08-17	1,002	1,030	1,002	1,016	38,500	1,016
2004-08-16	1,040	1,040	1,000	1,010	61,200	1,010
2004-08-13	981	1,054	981	1,002	98,400	1,002
2004-08-12	1,052	1,057	1,040	1,040	35,800	1,040
2004-08-11	1,060	1,068	1,050	1,055	92,500	1,055
2004-08-10	1,095	1,108	1,070	1,075	64,900	1,075
2004-08-09	1,035	1,096	1,035	1,094	32,800	1,094
2004-08-06	1,120	1,120	1,104	1,115	15,200	1,115
2004-08-05	1,120	1,144	1,111	1,129	22,100	1,129
2004-08-04	1,111	1,130	1,091	1,130	16,500	1,130
2004-08-03	1,150	1,150	1,130	1,150	53,500	1,150
2004-08-02	1,148	1,149	1,135	1,147	16,100	1,147
2004-07-30	1,135	1,150	1,131	1,150	28,600	1,150
2004-07-29	1,100	1,122	1,094	1,122	19,300	1,122
2004-07-28	1,139	1,139	1,100	1,130	19,300	1,130
2004-07-27	1,101	1,115	1,085	1,085	27,900	1,085
2004-07-26	1,137	1,137	1,103	1,111	25,600	1,111
2004-07-23	1,140	1,140	1,115	1,137	30,100	1,137
2004-07-22	1,167	1,167	1,110	1,110	34,300	1,110
2004-07-21	1,127	1,132	1,114	1,127	45,000	1,127
2004-07-20	1,120	1,129	1,100	1,114	79,800	1,114
2004-07-16	1,071	1,090	1,043	1,069	18,400	1,069
2004-07-15	1,060	1,090	1,059	1,071	26,100	1,071
2004-07-14	1,130	1,130	1,080	1,083	40,900	1,083
2004-07-13	1,127	1,136	1,114	1,122	61,200	1,122
2004-07-12	1,140	1,140	1,112	1,127	46,800	1,127
2004-07-09	1,042	1,110	1,042	1,110	58,500	1,110
2004-07-08	1,035	1,072	1,020	1,042	16,800	1,042
2004-07-07	1,066	1,066	1,025	1,053	32,300	1,053
2004-07-06	1,095	1,096	1,084	1,086	18,200	1,086
2004-07-05	1,080	1,125	1,080	1,096	32,300	1,096
2004-07-02	1,138	1,138	1,120	1,120	28,900	1,120
2004-07-01	1,139	1,146	1,125	1,142	56,900	1,142
2004-06-30	1,122	1,135	1,109	1,135	38,300	1,135
2004-06-29	1,120	1,136	1,109	1,123	47,200	1,123
2004-06-28	1,100	1,120	1,100	1,120	63,300	1,120
2004-06-25	1,080	1,100	1,077	1,100	38,000	1,100
2004-06-24	1,074	1,080	1,070	1,074	25,000	1,074
2004-06-23	1,070	1,074	1,060	1,066	35,600	1,066
2004-06-22	1,072	1,072	1,062	1,067	30,500	1,067
2004-06-21	1,055	1,079	1,055	1,069	49,300	1,069
2004-06-18	1,049	1,055	1,020	1,036	54,200	1,036
2004-06-17	1,046	1,050	1,030	1,046	55,500	1,046
2004-06-16	1,015	1,041	999	1,023	59,500	1,023
2004-06-15	996	1,011	990	997	58,900	997
2004-06-14	998	1,020	985	988	44,600	988
2004-06-11	978	998	978	995	96,900	995
2004-06-10	981	989	964	988	27,000	988
2004-06-09	973	975	955	971	37,100	971
2004-06-08	1,000	1,000	965	973	60,800	973
2004-06-07	995	1,030	980	988	90,300	988
2004-06-04	980	986	961	978	41,800	978
2004-06-03	971	985	941	950	51,200	950
2004-06-02	984	984	965	965	20,600	965
2004-06-01	974	994	974	990	29,000	990
2004-05-31	999	999	954	984	31,900	984
2004-05-28	943	989	943	989	46,700	989
2004-05-27	951	955	936	937	27,300	937
2004-05-26	960	960	940	947	25,400	947
2004-05-25	946	961	933	950	50,500	950
2004-05-24	968	970	952	966	42,600	966
2004-05-21	954	965	946	948	18,500	948
2004-05-20	954	966	940	954	42,700	954
2004-05-19	933	966	933	954	52,300	954
2004-05-18	940	941	933	933	50,000	933
2004-05-17	990	990	934	941	23,800	941
2004-05-14	990	999	983	994	50,900	994
2004-05-13	999	1,030	990	990	30,100	990
2004-05-12	985	999	973	990	41,100	990
2004-05-11	981	1,000	975	985	63,500	985
2004-05-10	1,011	1,021	975	999	38,900	999
2004-05-07	1,050	1,050	1,035	1,042	22,000	1,042
2004-05-06	1,050	1,068	1,035	1,051	36,100	1,051
2004-04-30	1,039	1,086	1,018	1,070	49,600	1,070
2004-04-28	1,120	1,120	1,060	1,099	43,100	1,099
2004-04-27	1,118	1,120	1,100	1,104	16,700	1,104
2004-04-26	1,101	1,123	1,100	1,100	56,200	1,100
2004-04-23	1,051	1,080	1,050	1,080	47,400	1,080
2004-04-22	1,031	1,056	1,030	1,048	53,400	1,048
2004-04-21	1,042	1,042	1,031	1,031	26,800	1,031
2004-04-20	1,019	1,045	1,019	1,042	57,900	1,042
2004-04-19	1,011	1,035	999	1,019	22,700	1,019
2004-04-16	1,042	1,042	1,026	1,031	25,000	1,031
2004-04-15	1,040	1,044	1,014	1,035	76,000	1,035
2004-04-14	1,021	1,038	1,014	1,028	58,400	1,028
2004-04-13	1,016	1,038	1,016	1,021	22,400	1,021
2004-04-12	989	1,035	989	1,014	17,400	1,014
2004-04-09	1,006	1,013	997	1,011	24,700	1,011
2004-04-08	1,015	1,020	1,010	1,013	27,800	1,013
2004-04-07	1,022	1,040	1,015	1,015	27,700	1,015
2004-04-06	1,015	1,042	1,015	1,042	28,600	1,042
2004-04-05	1,030	1,044	1,026	1,035	30,200	1,035
2004-04-02	1,021	1,039	1,008	1,023	19,100	1,023
2004-04-01	1,040	1,045	1,021	1,021	15,100	1,021
2004-03-31	1,035	1,044	1,035	1,044	20,700	1,044
2004-03-30	1,044	1,044	1,034	1,040	18,000	1,040
2004-03-29	1,044	1,045	1,033	1,045	21,300	1,045
2004-03-26	1,040	1,046	1,039	1,044	16,700	1,044
2004-03-25	1,040	1,048	1,033	1,034	20,300	1,034
2004-03-24	1,040	1,040	1,030	1,030	12,900	1,030
2004-03-23	1,031	1,040	1,027	1,037	23,500	1,037
2004-03-22	1,040	1,040	1,031	1,031	13,000	1,031
2004-03-19	1,031	1,045	1,030	1,030	27,600	1,030
2004-03-18	1,016	1,037	1,016	1,028	22,300	1,028
2004-03-17	1,010	1,030	995	1,014	20,800	1,014
2004-03-16	1,011	1,029	1,008	1,010	12,600	1,010
2004-03-15	1,011	1,028	1,010	1,010	16,000	1,010
2004-03-12	1,000	1,030	1,000	1,010	77,400	1,010
2004-03-11	1,020	1,031	1,018	1,031	19,600	1,031
2004-03-10	1,020	1,035	1,015	1,015	18,800	1,015
2004-03-09	1,039	1,039	1,020	1,020	18,400	1,020
2004-03-08	1,028	1,041	1,021	1,030	19,200	1,030
2004-03-05	1,000	1,015	1,000	1,015	33,900	1,015
2004-03-04	999	1,001	993	1,001	20,100	1,001
2004-03-03	992	995	981	981	16,200	981
2004-03-02	999	999	977	990	24,200	990
2004-03-01	980	998	972	989	31,200	989
2004-02-27	964	980	960	972	25,500	972
2004-02-26	961	962	955	960	8,300	960
2004-02-25	958	964	948	948	9,900	948
2004-02-24	956	967	948	948	16,500	948
2004-02-23	941	961	941	956	19,400	956
2004-02-20	937	945	937	940	9,600	940
2004-02-19	940	954	935	935	7,900	935
2004-02-18	959	959	944	945	8,000	945
2004-02-17	949	959	947	956	20,100	956
2004-02-16	940	954	937	939	17,800	939
2004-02-13	935	940	926	926	14,000	926
2004-02-12	936	950	925	925	7,400	925
2004-02-10	930	938	925	925	10,600	925
2004-02-09	920	930	920	925	15,700	925
2004-02-06	935	940	925	935	9,400	935
2004-02-05	935	941	923	936	9,900	936
2004-02-04	955	955	927	935	29,000	935
2004-02-03	949	949	917	944	24,500	944
2004-02-02	935	946	933	936	8,700	936
2004-01-30	909	928	909	925	24,100	925
2004-01-29	915	936	912	924	34,300	924
2004-01-28	921	935	920	925	12,300	925
2004-01-27	937	938	924	924	25,600	924
2004-01-26	946	950	932	937	19,300	937
2004-01-23	949	949	931	944	14,500	944
2004-01-22	940	949	931	948	15,900	948
2004-01-21	952	953	941	942	19,000	942
2004-01-20	957	990	949	958	21,300	958
2004-01-19	978	978	947	957	11,100	957
2004-01-16	938	971	938	958	13,300	958
2004-01-15	967	980	937	958	12,900	958
2004-01-14	975	980	965	966	8,200	966
2004-01-13	985	985	940	965	9,200	965
2004-01-09	984	988	968	985	9,600	985
2004-01-08	953	981	953	976	8,000	976
2004-01-07	971	971	952	959	4,900	959
2004-01-06	987	987	971	971	8,100	971
2004-01-05	992	992	979	987	7,300	987

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