7283 愛三工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,014	1,016	1,003	1,011	70,800	1,011
2013-12-27	989	1,002	981	999	85,500	999
2013-12-26	973	989	969	983	95,800	983
2013-12-25	959	968	958	961	98,700	961
2013-12-24	967	972	954	957	83,300	957
2013-12-20	965	978	960	961	71,900	961
2013-12-19	981	990	964	969	138,300	969
2013-12-18	976	981	970	981	92,500	981
2013-12-17	973	981	960	973	67,400	973
2013-12-16	977	978	964	965	68,000	965
2013-12-13	970	980	962	975	152,000	975
2013-12-12	980	982	972	982	43,800	982
2013-12-11	984	989	971	985	45,900	985
2013-12-10	998	998	982	989	92,800	989
2013-12-09	980	990	977	990	54,000	990
2013-12-06	970	976	959	966	84,200	966
2013-12-05	974	990	971	972	67,700	972
2013-12-04	985	992	973	981	89,500	981
2013-12-03	1,005	1,006	995	1,001	76,400	1,001
2013-12-02	989	1,007	989	1,003	105,000	1,003
2013-11-29	998	1,004	986	992	88,500	992
2013-11-28	1,002	1,020	1,002	1,006	93,200	1,006
2013-11-27	996	1,008	992	996	63,700	996
2013-11-26	996	1,007	988	1,003	115,900	1,003
2013-11-25	1,007	1,008	981	995	149,800	995
2013-11-22	1,005	1,020	993	996	138,800	996
2013-11-21	974	1,003	974	1,002	87,500	1,002
2013-11-20	986	988	974	975	95,700	975
2013-11-19	998	999	982	986	69,500	986
2013-11-18	1,006	1,006	989	997	92,700	997
2013-11-15	998	1,009	996	1,001	102,000	1,001
2013-11-14	960	996	960	988	134,300	988
2013-11-13	962	972	956	958	40,400	958
2013-11-12	951	976	946	962	105,000	962
2013-11-11	981	981	947	954	107,700	954
2013-11-08	960	978	960	966	45,800	966
2013-11-07	991	991	968	975	60,400	975
2013-11-06	992	992	976	989	115,300	989
2013-11-05	983	999	971	992	149,400	992
2013-11-01	991	1,001	966	982	176,400	982
2013-10-31	980	1,006	980	985	287,800	985
2013-10-30	962	981	955	962	252,000	962
2013-10-29	960	968	954	954	89,100	954
2013-10-28	963	969	946	967	80,100	967
2013-10-25	965	968	942	946	67,800	946
2013-10-24	945	964	939	962	73,200	962
2013-10-23	980	989	954	955	96,600	955
2013-10-22	972	983	968	983	60,600	983
2013-10-21	960	978	955	969	46,300	969
2013-10-18	957	963	950	958	81,400	958
2013-10-17	970	971	950	958	106,200	958
2013-10-16	961	973	950	957	106,800	957
2013-10-15	975	986	965	969	67,200	969
2013-10-11	966	994	966	972	190,100	972
2013-10-10	955	956	939	951	95,700	951
2013-10-09	912	953	912	953	95,900	953
2013-10-08	918	933	910	929	89,000	929
2013-10-07	928	942	912	924	81,400	924
2013-10-04	942	953	932	945	73,800	945
2013-10-03	952	969	952	959	57,400	959
2013-10-02	969	978	957	960	54,700	960
2013-10-01	970	992	969	972	58,200	972
2013-09-30	964	989	962	972	60,700	972
2013-09-27	1,009	1,029	977	992	170,800	992
2013-09-26	987	1,005	964	1,004	57,800	1,004
2013-09-25	997	1,002	989	995	56,300	995
2013-09-24	1,019	1,019	987	997	91,600	997
2013-09-20	1,010	1,024	1,007	1,019	93,100	1,019
2013-09-19	983	997	978	997	98,300	997
2013-09-18	958	992	958	970	125,900	970
2013-09-17	943	968	937	953	137,000	953
2013-09-13	921	943	915	934	166,300	934
2013-09-12	958	968	932	935	149,200	935
2013-09-11	974	979	958	963	104,400	963
2013-09-10	965	970	955	961	81,700	961
2013-09-09	965	965	940	959	104,100	959
2013-09-06	950	958	928	935	102,000	935
2013-09-05	962	965	947	949	65,600	949
2013-09-04	940	958	940	954	78,800	954
2013-09-03	941	968	941	962	70,900	962
2013-09-02	949	951	932	941	33,500	941
2013-08-30	966	971	941	949	44,200	949
2013-08-29	950	966	950	961	56,400	961
2013-08-28	945	961	935	956	88,700	956
2013-08-27	980	980	957	966	65,000	966
2013-08-26	993	998	977	980	37,200	980
2013-08-23	985	1,002	975	990	56,800	990
2013-08-22	985	985	955	970	58,800	970
2013-08-21	976	987	959	980	64,900	980
2013-08-20	1,015	1,018	971	977	76,900	977
2013-08-19	1,023	1,033	1,012	1,028	53,100	1,028
2013-08-16	1,015	1,028	1,009	1,018	47,200	1,018
2013-08-15	1,032	1,033	1,022	1,026	82,400	1,026
2013-08-14	1,040	1,054	1,023	1,040	68,600	1,040
2013-08-13	1,018	1,037	1,012	1,036	52,200	1,036
2013-08-12	1,015	1,028	1,000	1,013	34,800	1,013
2013-08-09	1,015	1,027	1,008	1,018	86,500	1,018
2013-08-08	1,014	1,043	1,000	1,005	83,100	1,005
2013-08-07	1,039	1,061	1,024	1,030	155,200	1,030
2013-08-06	1,025	1,047	1,013	1,044	154,900	1,044
2013-08-05	1,028	1,050	1,012	1,022	132,500	1,022
2013-08-02	1,045	1,053	1,020	1,048	131,000	1,048
2013-08-01	985	1,015	959	1,015	248,400	1,015
2013-07-31	1,045	1,045	983	985	360,500	985
2013-07-30	1,032	1,090	1,026	1,088	131,800	1,088
2013-07-29	1,049	1,065	1,010	1,028	168,700	1,028
2013-07-26	1,056	1,073	1,043	1,045	149,900	1,045
2013-07-25	1,104	1,115	1,088	1,095	95,000	1,095
2013-07-24	1,101	1,121	1,101	1,112	54,300	1,112
2013-07-23	1,088	1,123	1,088	1,110	105,500	1,110
2013-07-22	1,105	1,111	1,098	1,109	90,000	1,109
2013-07-19	1,101	1,116	1,073	1,084	217,300	1,084
2013-07-18	1,115	1,118	1,061	1,101	188,500	1,101
2013-07-17	1,117	1,129	1,105	1,116	115,200	1,116
2013-07-16	1,150	1,156	1,117	1,133	121,200	1,133
2013-07-12	1,098	1,159	1,097	1,138	255,000	1,138
2013-07-11	1,100	1,127	1,076	1,103	215,300	1,103
2013-07-10	1,101	1,160	1,097	1,117	426,500	1,117
2013-07-09	1,050	1,108	1,045	1,101	448,900	1,101
2013-07-08	1,041	1,055	1,026	1,027	163,100	1,027
2013-07-05	1,017	1,036	1,017	1,035	105,000	1,035
2013-07-04	1,030	1,035	1,006	1,010	82,800	1,010
2013-07-03	1,032	1,045	1,015	1,036	223,600	1,036
2013-07-02	1,010	1,033	1,002	1,025	244,200	1,025
2013-07-01	1,000	1,009	968	1,002	212,800	1,002
2013-06-28	969	983	952	980	246,900	980
2013-06-27	931	947	903	947	67,500	947
2013-06-26	931	940	910	917	107,900	917
2013-06-25	942	960	911	928	87,300	928
2013-06-24	962	974	937	942	116,400	942
2013-06-21	896	959	885	959	441,200	959
2013-06-20	918	942	908	941	213,300	941
2013-06-19	905	923	900	914	85,500	914
2013-06-18	903	914	883	898	136,600	898
2013-06-17	855	904	839	898	165,200	898
2013-06-14	879	885	851	854	199,300	854
2013-06-13	850	883	840	844	235,500	844
2013-06-12	853	887	848	877	87,600	877
2013-06-11	905	912	870	886	204,900	886
2013-06-10	879	910	872	904	160,400	904
2013-06-07	868	879	814	840	185,200	840
2013-06-06	887	939	876	894	275,800	894
2013-06-05	935	948	901	901	192,700	901
2013-06-04	887	934	868	927	240,700	927
2013-06-03	921	931	885	888	156,700	888
2013-05-31	960	984	937	940	238,600	940
2013-05-30	958	970	942	948	136,000	948
2013-05-29	993	1,014	975	988	170,400	988
2013-05-28	921	985	921	978	150,600	978
2013-05-27	981	1,004	946	948	224,800	948
2013-05-24	982	1,052	975	1,033	301,500	1,033
2013-05-23	1,029	1,071	966	970	368,800	970
2013-05-22	1,041	1,056	1,011	1,014	173,100	1,014
2013-05-21	1,047	1,056	1,030	1,045	115,600	1,045
2013-05-20	1,047	1,070	1,043	1,047	148,300	1,047
2013-05-17	995	1,041	988	1,035	232,100	1,035
2013-05-16	1,029	1,041	973	1,005	220,700	1,005
2013-05-15	1,027	1,055	1,024	1,047	174,100	1,047
2013-05-14	1,012	1,024	1,001	1,007	146,300	1,007
2013-05-13	1,030	1,038	1,009	1,016	159,400	1,016
2013-05-10	1,004	1,015	988	1,011	162,800	1,011
2013-05-09	997	1,002	970	974	112,400	974
2013-05-08	1,027	1,040	993	996	172,000	996
2013-05-07	980	1,061	980	1,023	480,400	1,023
2013-05-02	938	980	934	961	351,100	961
2013-05-01	935	945	920	934	180,600	934
2013-04-30	901	944	901	935	285,300	935
2013-04-26	934	949	910	910	327,500	910
2013-04-25	908	927	908	919	184,600	919
2013-04-24	879	905	872	905	120,300	905
2013-04-23	870	875	862	864	71,300	864
2013-04-22	876	894	871	875	130,700	875
2013-04-19	863	868	844	861	110,800	861
2013-04-18	867	876	853	865	88,800	865
2013-04-17	865	879	864	872	64,800	872
2013-04-16	856	865	845	858	129,000	858
2013-04-15	885	888	864	871	124,400	871
2013-04-12	885	898	875	898	139,800	898
2013-04-11	900	908	880	888	144,800	888
2013-04-10	890	897	874	889	103,800	889
2013-04-09	924	925	881	892	114,800	892
2013-04-08	916	930	901	919	147,200	919
2013-04-05	897	914	888	901	133,700	901
2013-04-04	836	884	816	882	101,300	882
2013-04-03	821	843	821	839	96,200	839
2013-04-02	825	829	806	815	98,500	815
2013-04-01	887	887	829	829	92,900	829
2013-03-29	896	897	883	886	68,500	886
2013-03-28	897	904	884	902	103,100	902
2013-03-27	887	901	886	891	81,500	891
2013-03-26	894	895	880	886	92,600	886
2013-03-25	916	916	896	897	132,200	897
2013-03-22	935	940	897	901	171,800	901
2013-03-21	915	932	910	925	107,600	925
2013-03-19	905	920	903	911	91,700	911
2013-03-18	898	909	890	897	103,900	897
2013-03-15	903	917	900	917	162,300	917
2013-03-14	902	904	890	899	101,600	899
2013-03-13	888	908	883	897	112,000	897
2013-03-12	930	931	890	898	212,500	898
2013-03-11	923	942	923	930	122,800	930
2013-03-08	908	931	907	927	201,800	927
2013-03-07	909	915	897	899	113,200	899
2013-03-06	900	913	890	897	125,900	897
2013-03-05	903	920	888	890	251,600	890
2013-03-04	900	909	877	900	284,300	900
2013-03-01	901	911	886	896	255,200	896
2013-02-28	874	919	873	900	668,000	900
2013-02-27	834	871	825	853	724,600	853
2013-02-26	803	820	796	801	184,200	801
2013-02-25	830	836	821	822	102,400	822
2013-02-22	822	822	792	815	191,200	815
2013-02-21	831	844	821	825	159,700	825
2013-02-20	821	842	821	830	154,200	830
2013-02-19	825	840	810	820	145,300	820
2013-02-18	827	844	826	832	91,300	832
2013-02-15	820	822	790	813	183,600	813
2013-02-14	832	845	815	837	187,400	837
2013-02-13	854	861	831	837	121,600	837
2013-02-12	876	879	854	854	139,400	854
2013-02-08	879	882	861	863	140,400	863
2013-02-07	878	888	872	879	146,600	879
2013-02-06	900	900	880	884	179,500	884
2013-02-05	850	879	843	856	184,300	856
2013-02-04	875	908	867	876	411,500	876
2013-02-01	790	848	788	835	487,700	835
2013-01-31	765	776	750	771	186,000	771
2013-01-30	756	767	751	765	145,200	765
2013-01-29	754	774	750	755	132,100	755
2013-01-28	777	782	755	759	145,400	759
2013-01-25	772	772	751	757	135,100	757
2013-01-24	722	756	720	742	206,700	742
2013-01-23	750	762	734	736	94,400	736
2013-01-22	769	784	760	766	87,100	766
2013-01-21	780	784	762	776	69,300	776
2013-01-18	760	781	754	778	208,600	778
2013-01-17	746	752	720	730	199,600	730
2013-01-16	770	770	736	742	125,400	742
2013-01-15	768	790	767	771	177,500	771
2013-01-11	754	778	746	757	112,800	757
2013-01-10	742	746	736	744	101,300	744
2013-01-09	716	745	707	741	139,300	741
2013-01-08	744	744	725	731	126,700	731
2013-01-07	760	761	740	743	116,900	743
2013-01-04	730	752	728	750	159,700	750

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