7283 愛三工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	740	740	726	731	45,900	731
2010-12-29	744	748	735	745	50,700	745
2010-12-28	744	751	738	747	74,900	747
2010-12-27	733	738	723	734	61,300	734
2010-12-24	737	743	727	728	56,400	728
2010-12-22	737	745	731	737	61,900	737
2010-12-21	750	761	743	744	97,400	744
2010-12-20	747	750	736	743	54,300	743
2010-12-17	750	753	741	746	98,300	746
2010-12-16	738	756	738	748	107,800	748
2010-12-15	744	753	735	750	189,000	750
2010-12-14	735	745	734	743	116,800	743
2010-12-13	720	728	713	728	79,300	728
2010-12-10	730	730	698	706	235,200	706
2010-12-09	704	720	703	715	213,100	715
2010-12-08	700	718	692	701	176,800	701
2010-12-07	694	703	688	697	99,200	697
2010-12-06	685	697	683	693	113,400	693
2010-12-03	671	687	668	680	174,400	680
2010-12-02	679	696	676	677	177,300	677
2010-12-01	655	679	651	667	183,800	667
2010-11-30	693	696	658	659	155,700	659
2010-11-29	680	696	679	690	96,700	690
2010-11-26	677	683	674	676	94,800	676
2010-11-25	656	674	652	667	106,900	667
2010-11-24	654	657	645	646	147,200	646
2010-11-22	637	666	637	663	119,400	663
2010-11-19	666	666	634	642	115,000	642
2010-11-18	640	659	636	656	63,300	656
2010-11-17	632	642	630	640	36,700	640
2010-11-16	642	649	635	642	35,400	642
2010-11-15	641	648	637	643	25,400	643
2010-11-12	653	660	641	641	33,100	641
2010-11-11	647	656	641	656	86,500	656
2010-11-10	624	644	624	637	60,300	637
2010-11-09	623	632	623	628	24,800	628
2010-11-08	625	634	625	630	37,800	630
2010-11-05	614	631	613	623	72,300	623
2010-11-04	590	608	590	605	39,600	605
2010-11-02	593	605	580	586	58,200	586
2010-11-01	600	606	594	597	36,900	597
2010-10-29	610	611	595	605	140,500	605
2010-10-28	611	624	607	614	103,800	614
2010-10-27	620	623	606	616	93,200	616
2010-10-26	644	651	619	621	90,000	621
2010-10-25	640	655	637	640	59,100	640
2010-10-22	635	644	632	640	43,600	640
2010-10-21	645	646	628	634	87,900	634
2010-10-20	658	658	632	637	69,900	637
2010-10-19	640	651	638	648	60,400	648
2010-10-18	622	636	620	631	46,700	631
2010-10-15	630	630	607	618	40,300	618
2010-10-14	631	639	622	634	41,800	634
2010-10-13	624	638	619	621	32,200	621
2010-10-12	646	648	620	625	40,000	625
2010-10-08	636	650	636	643	71,100	643
2010-10-07	628	640	622	628	21,600	628
2010-10-06	635	637	619	628	24,800	628
2010-10-05	612	642	610	634	53,400	634
2010-10-04	605	622	604	618	50,200	618
2010-10-01	628	628	597	603	75,400	603
2010-09-30	647	653	620	631	48,300	631
2010-09-29	633	655	633	644	40,000	644
2010-09-28	636	641	632	633	10,200	633
2010-09-27	621	637	620	636	16,600	636
2010-09-24	615	637	605	619	32,700	619
2010-09-22	623	638	621	621	31,600	621
2010-09-21	643	647	627	628	20,600	628
2010-09-17	635	642	629	636	35,900	636
2010-09-16	628	629	620	626	34,600	626
2010-09-15	607	629	603	624	31,800	624
2010-09-14	601	607	601	606	22,700	606
2010-09-13	610	612	600	601	35,800	601
2010-09-10	610	619	606	607	49,700	607
2010-09-09	599	604	590	600	17,400	600
2010-09-08	598	599	588	592	23,600	592
2010-09-07	607	620	607	609	26,600	609
2010-09-06	613	615	607	614	27,900	614
2010-09-03	605	615	598	603	29,100	603
2010-09-02	594	608	587	608	42,500	608
2010-09-01	588	588	574	582	59,500	582
2010-08-31	609	609	586	587	45,700	587
2010-08-30	613	625	611	613	28,000	613
2010-08-27	596	607	592	605	40,500	605
2010-08-26	578	600	578	596	119,300	596
2010-08-25	581	587	573	578	82,100	578
2010-08-24	581	589	573	584	79,400	584
2010-08-23	595	601	587	588	65,000	588
2010-08-20	618	618	600	603	76,300	603
2010-08-19	614	619	611	617	44,300	617
2010-08-18	619	621	608	614	48,600	614
2010-08-17	605	618	605	614	62,100	614
2010-08-16	609	610	601	607	32,100	607
2010-08-13	614	625	603	615	31,000	615
2010-08-12	600	616	590	616	64,200	616
2010-08-11	633	635	607	610	71,900	610
2010-08-10	642	647	634	640	50,600	640
2010-08-09	644	651	636	640	75,800	640
2010-08-06	644	655	639	651	34,300	651
2010-08-05	654	662	641	652	43,800	652
2010-08-04	660	661	644	648	66,400	648
2010-08-03	662	673	653	660	73,600	660
2010-08-02	676	680	656	658	122,700	658
2010-07-30	684	684	671	678	70,200	678
2010-07-29	689	720	683	690	219,400	690
2010-07-28	675	689	672	688	71,700	688
2010-07-27	666	672	658	671	89,700	671
2010-07-26	654	664	654	661	52,000	661
2010-07-23	656	658	645	651	47,700	651
2010-07-22	638	643	626	638	74,600	638
2010-07-21	650	658	632	637	47,600	637
2010-07-20	652	657	633	647	88,300	647
2010-07-16	661	663	646	651	42,500	651
2010-07-15	671	672	663	666	45,000	666
2010-07-14	682	685	671	677	74,600	677
2010-07-13	679	679	657	670	81,900	670
2010-07-12	678	693	678	680	75,000	680
2010-07-09	692	692	677	684	246,900	684
2010-07-08	660	662	654	662	61,600	662
2010-07-07	660	660	635	647	86,300	647
2010-07-06	630	653	627	651	114,900	651
2010-07-05	625	635	625	633	52,500	633
2010-07-02	627	633	622	625	68,000	625
2010-07-01	650	651	625	627	104,400	627
2010-06-30	624	656	621	650	180,700	650
2010-06-29	660	664	641	642	97,900	642
2010-06-28	649	671	649	660	126,600	660
2010-06-25	656	656	638	647	136,700	647
2010-06-24	665	672	652	666	112,100	666
2010-06-23	680	680	659	670	147,000	670
2010-06-22	676	690	672	690	148,100	690
2010-06-21	662	689	659	681	127,400	681
2010-06-18	660	665	643	660	182,700	660
2010-06-17	683	683	662	666	100,200	666
2010-06-16	682	686	679	682	125,800	682
2010-06-15	694	695	665	672	249,100	672
2010-06-14	699	702	685	700	83,800	700
2010-06-11	698	698	681	682	87,400	682
2010-06-10	679	697	676	688	102,800	688
2010-06-09	684	684	666	675	139,700	675
2010-06-08	665	697	658	685	123,900	685
2010-06-07	684	685	669	675	90,800	675
2010-06-04	708	709	683	694	116,700	694
2010-06-03	688	697	686	694	73,000	694
2010-06-02	675	690	673	679	65,000	679
2010-06-01	689	693	678	684	79,000	684
2010-05-31	691	703	681	696	108,300	696
2010-05-28	684	705	668	692	230,100	692
2010-05-27	643	684	638	674	256,700	674
2010-05-26	641	649	600	643	185,200	643
2010-05-25	677	678	642	650	89,300	650
2010-05-24	666	687	654	675	131,000	675
2010-05-21	659	680	655	665	164,700	665
2010-05-20	695	702	683	689	113,300	689
2010-05-19	684	701	682	698	122,600	698
2010-05-18	721	723	694	706	182,200	706
2010-05-17	734	749	712	725	123,600	725
2010-05-14	733	757	733	749	199,800	749
2010-05-13	750	751	738	748	120,600	748
2010-05-12	724	753	719	728	194,100	728
2010-05-11	758	761	718	722	195,800	722
2010-05-10	727	771	720	743	266,200	743
2010-05-07	747	747	728	742	143,600	742
2010-05-06	784	785	761	773	173,400	773
2010-04-30	818	818	790	799	250,400	799
2010-04-28	820	820	794	803	254,700	803
2010-04-27	868	868	827	846	177,900	846
2010-04-26	852	864	835	856	129,900	856
2010-04-23	846	847	826	842	132,900	842
2010-04-22	818	838	796	831	162,400	831
2010-04-21	814	826	805	825	122,600	825
2010-04-20	787	816	787	804	214,600	804
2010-04-19	798	806	788	802	115,700	802
2010-04-16	806	809	795	798	77,800	798
2010-04-15	800	814	798	814	56,700	814
2010-04-14	794	806	792	805	104,800	805
2010-04-13	819	819	797	809	111,700	809
2010-04-12	825	829	818	819	64,500	819
2010-04-09	821	829	810	825	63,500	825
2010-04-08	830	837	826	827	70,200	827
2010-04-07	850	854	839	845	67,500	845
2010-04-06	860	860	834	838	91,200	838
2010-04-05	857	857	840	849	47,600	849
2010-04-02	850	854	837	844	73,600	844
2010-04-01	855	856	829	841	117,700	841
2010-03-31	866	868	849	858	83,600	858
2010-03-30	840	853	829	852	114,700	852
2010-03-29	813	835	812	825	61,000	825
2010-03-26	820	833	817	832	107,800	832
2010-03-25	850	855	809	817	183,300	817
2010-03-24	847	864	842	849	80,100	849
2010-03-23	848	852	840	846	54,900	846
2010-03-19	826	854	826	848	80,900	848
2010-03-18	855	855	824	826	82,400	826
2010-03-17	843	844	835	841	41,300	841
2010-03-16	822	845	822	833	81,500	833
2010-03-15	815	837	812	831	116,300	831
2010-03-12	788	808	787	800	121,500	800
2010-03-11	811	811	791	798	71,000	798
2010-03-10	808	813	795	798	38,900	798
2010-03-09	800	810	794	798	79,300	798
2010-03-08	789	802	778	797	98,100	797
2010-03-05	758	779	757	770	73,000	770
2010-03-04	750	757	745	746	40,700	746
2010-03-03	750	757	744	756	61,000	756
2010-03-02	731	757	731	748	87,000	748
2010-03-01	762	762	739	746	97,500	746
2010-02-26	720	745	714	732	82,900	732
2010-02-25	733	736	724	725	45,500	725
2010-02-24	737	742	722	733	65,800	733
2010-02-23	775	778	739	750	107,400	750
2010-02-22	784	793	769	778	52,700	778
2010-02-19	798	798	759	769	80,000	769
2010-02-18	772	790	771	783	103,500	783
2010-02-17	761	770	761	768	46,900	768
2010-02-16	756	769	756	761	24,100	761
2010-02-15	755	770	749	758	58,400	758
2010-02-12	760	760	737	753	116,900	753
2010-02-10	780	783	761	761	63,500	761
2010-02-09	752	789	750	787	114,400	787
2010-02-08	762	800	753	767	146,900	767
2010-02-05	725	784	725	770	128,200	770
2010-02-04	766	785	720	759	146,600	759
2010-02-03	791	811	791	795	70,200	795
2010-02-02	802	808	790	806	60,400	806
2010-02-01	781	792	765	787	88,000	787
2010-01-29	833	833	807	810	70,300	810
2010-01-28	824	838	824	827	73,700	827
2010-01-27	854	856	831	831	91,200	831
2010-01-26	877	888	855	857	76,500	857
2010-01-25	884	894	876	883	52,400	883
2010-01-22	875	892	875	892	91,300	892
2010-01-21	879	907	869	903	62,900	903
2010-01-20	900	907	885	887	55,300	887
2010-01-19	897	909	897	904	65,600	904
2010-01-18	898	906	890	897	51,800	897
2010-01-15	912	919	904	913	78,700	913
2010-01-14	903	928	889	925	67,100	925
2010-01-13	908	912	891	895	76,700	895
2010-01-12	885	916	885	913	67,400	913
2010-01-08	896	916	876	904	67,100	904
2010-01-07	896	904	883	888	67,000	888
2010-01-06	898	912	876	905	101,100	905
2010-01-05	929	929	890	890	102,900	890
2010-01-04	930	943	918	918	66,200	918

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