7283 愛三工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	997	1,007	988	1,001	89,500	1,001
2016-12-29	1,005	1,005	989	996	72,400	996
2016-12-28	994	1,009	991	1,006	82,300	1,006
2016-12-27	987	1,003	982	994	66,600	994
2016-12-26	1,013	1,016	993	996	49,700	996
2016-12-22	1,008	1,018	1,003	1,015	88,500	1,015
2016-12-21	998	1,011	994	1,009	105,900	1,009
2016-12-20	1,005	1,006	992	1,002	99,400	1,002
2016-12-19	1,003	1,016	996	1,011	114,100	1,011
2016-12-16	1,000	1,012	999	1,009	172,300	1,009
2016-12-15	1,004	1,023	1,004	1,012	159,000	1,012
2016-12-14	1,003	1,013	995	1,000	54,400	1,000
2016-12-13	994	1,007	990	1,002	108,300	1,002
2016-12-12	1,008	1,024	991	1,001	122,000	1,001
2016-12-09	1,005	1,009	991	1,005	133,300	1,005
2016-12-08	998	1,015	987	999	108,900	999
2016-12-07	950	987	950	987	137,600	987
2016-12-06	945	963	945	958	178,500	958
2016-12-05	930	937	915	932	77,800	932
2016-12-02	946	946	930	943	117,600	943
2016-12-01	940	950	937	941	146,100	941
2016-11-30	918	929	912	929	102,800	929
2016-11-29	910	920	906	913	109,000	913
2016-11-28	921	924	908	922	99,500	922
2016-11-25	914	935	914	922	132,200	922
2016-11-24	891	923	891	914	206,500	914
2016-11-22	888	888	874	885	122,500	885
2016-11-21	886	893	881	886	83,100	886
2016-11-18	870	887	865	886	114,500	886
2016-11-17	853	862	846	855	93,900	855
2016-11-16	874	874	848	857	131,500	857
2016-11-15	872	881	855	859	98,100	859
2016-11-14	859	880	854	880	84,800	880
2016-11-11	868	870	840	847	96,400	847
2016-11-10	847	859	835	854	111,500	854
2016-11-09	861	863	788	792	191,700	792
2016-11-08	850	856	844	851	41,300	851
2016-11-07	860	864	846	850	67,900	850
2016-11-04	840	849	831	849	103,200	849
2016-11-02	850	855	838	852	115,100	852
2016-11-01	857	863	848	852	116,200	852
2016-10-31	840	857	835	854	176,200	854
2016-10-28	860	860	839	850	184,700	850
2016-10-27	861	863	847	854	50,700	854
2016-10-26	868	868	850	858	58,700	858
2016-10-25	853	867	849	865	85,600	865
2016-10-24	855	859	844	853	78,300	853
2016-10-21	864	868	853	855	66,400	855
2016-10-20	849	862	842	860	64,600	860
2016-10-19	854	854	843	845	59,000	845
2016-10-17	840	857	839	855	47,700	855
2016-10-13	844	848	835	838	110,700	838
2016-10-12	837	847	833	842	86,900	842
2016-10-11	850	854	842	845	61,500	845
2016-10-07	841	849	835	849	120,500	849
2016-10-06	825	848	823	837	142,800	837
2016-10-05	813	826	808	815	208,700	815
2016-10-04	805	817	800	813	101,300	813
2016-10-03	807	818	800	801	143,900	801
2016-09-30	794	802	784	797	114,000	797
2016-09-29	803	818	797	804	101,800	804
2016-09-28	782	801	777	798	116,300	798
2016-09-27	793	809	775	809	79,500	809
2016-09-26	800	809	794	794	76,400	794
2016-09-23	823	823	791	799	99,000	799
2016-09-21	787	816	777	814	81,900	814
2016-09-20	811	811	787	788	101,400	788
2016-09-16	789	809	781	809	105,800	809
2016-09-15	793	793	781	785	50,200	785
2016-09-14	795	803	789	797	34,000	797
2016-09-13	799	807	793	804	62,700	804
2016-09-12	791	801	786	790	126,000	790
2016-09-09	795	808	792	805	130,800	805
2016-09-08	807	807	797	804	63,900	804
2016-09-07	809	811	795	811	96,100	811
2016-09-06	812	818	802	817	84,000	817
2016-09-05	808	811	800	803	74,400	803
2016-09-02	803	803	790	803	74,600	803
2016-09-01	799	811	789	807	63,600	807
2016-08-31	793	804	790	799	77,200	799
2016-08-30	781	791	780	787	52,700	787
2016-08-29	770	787	769	780	64,800	780
2016-08-26	769	771	755	759	56,900	759
2016-08-25	761	770	761	768	49,000	768
2016-08-24	763	773	756	761	38,400	761
2016-08-23	760	764	742	760	89,300	760
2016-08-22	763	770	757	766	38,800	766
2016-08-19	763	772	756	763	108,700	763
2016-08-18	746	760	743	756	80,900	756
2016-08-17	740	759	734	756	55,600	756
2016-08-16	771	775	744	744	57,000	744
2016-08-15	764	777	760	769	54,300	769
2016-08-12	771	771	763	763	56,200	763
2016-08-10	777	777	759	764	57,300	764
2016-08-09	770	779	763	776	70,800	776
2016-08-08	765	775	764	770	82,300	770
2016-08-05	753	758	745	750	65,500	750
2016-08-04	720	755	720	752	111,700	752
2016-08-03	733	738	714	715	122,900	715
2016-08-02	754	770	744	745	186,100	745
2016-08-01	730	763	728	760	233,500	760
2016-07-29	707	751	704	745	328,400	745
2016-07-28	747	763	736	761	218,500	761
2016-07-27	736	756	732	749	227,900	749
2016-07-26	757	757	733	736	174,200	736
2016-07-25	733	755	730	753	230,000	753
2016-07-22	731	738	713	719	183,800	719
2016-07-21	741	749	735	744	93,600	744
2016-07-20	731	731	714	727	145,300	727
2016-07-19	737	743	726	734	106,500	734
2016-07-15	719	738	718	730	174,600	730
2016-07-14	708	718	699	715	138,700	715
2016-07-13	705	713	698	709	175,500	709
2016-07-12	657	683	657	682	253,000	682
2016-07-11	634	653	626	647	288,500	647
2016-07-08	630	635	626	628	338,400	628
2016-07-07	622	638	620	625	358,500	625
2016-07-06	640	643	627	636	228,300	636
2016-07-05	646	656	642	655	169,800	655
2016-07-04	641	654	635	652	195,700	652
2016-07-01	656	666	646	650	327,300	650
2016-06-30	650	663	648	659	253,100	659
2016-06-29	658	658	621	631	571,700	631
2016-06-28	650	655	633	648	301,300	648
2016-06-27	687	696	655	662	289,900	662
2016-06-24	763	770	678	685	378,500	685
2016-06-23	766	768	747	761	234,400	761
2016-06-22	780	786	764	773	91,600	773
2016-06-21	777	786	745	782	218,700	782
2016-06-20	790	812	784	787	165,300	787
2016-06-17	771	782	760	765	88,500	765
2016-06-16	791	792	758	760	185,200	760
2016-06-15	777	799	770	791	132,300	791
2016-06-14	785	795	772	779	141,800	779
2016-06-13	808	815	791	791	113,600	791
2016-06-10	826	831	809	826	154,100	826
2016-06-09	843	848	821	825	132,500	825
2016-06-08	872	872	841	852	127,200	852
2016-06-07	868	885	866	873	72,100	873
2016-06-06	864	872	853	869	89,900	869
2016-06-03	885	902	881	885	41,000	885
2016-06-02	888	914	875	879	158,600	879
2016-06-01	904	909	889	895	98,200	895
2016-05-31	886	906	880	904	152,000	904
2016-05-30	884	892	881	887	69,600	887
2016-05-27	873	885	869	876	82,700	876
2016-05-26	880	888	875	877	119,000	877
2016-05-25	867	871	863	868	66,300	868
2016-05-24	867	868	851	852	87,000	852
2016-05-23	870	871	852	870	128,300	870
2016-05-20	861	881	859	874	138,600	874
2016-05-19	868	874	857	868	102,600	868
2016-05-18	876	879	858	866	142,900	866
2016-05-17	876	884	867	878	124,900	878
2016-05-16	877	882	863	870	77,000	870
2016-05-13	877	884	866	869	75,600	869
2016-05-12	864	883	847	878	133,800	878
2016-05-11	888	903	879	881	88,700	881
2016-05-10	862	879	852	878	115,600	878
2016-05-09	849	871	849	854	167,000	854
2016-05-06	811	847	811	847	298,900	847
2016-05-02	815	817	793	797	277,500	797
2016-04-28	860	871	828	831	617,400	831
2016-04-27	908	927	900	922	118,800	922
2016-04-26	929	929	896	907	68,000	907
2016-04-25	930	931	914	926	144,100	926
2016-04-22	907	930	907	929	143,300	929
2016-04-21	915	928	907	910	177,700	910
2016-04-20	899	914	892	896	156,100	896
2016-04-19	862	893	861	892	207,800	892
2016-04-18	838	848	830	830	107,600	830
2016-04-15	865	880	863	872	65,700	872
2016-04-14	861	880	859	880	112,300	880
2016-04-13	829	851	829	848	126,900	848
2016-04-12	799	821	799	812	119,200	812
2016-04-11	813	813	783	796	75,700	796
2016-04-08	792	826	783	814	108,100	814
2016-04-07	794	813	792	806	135,500	806
2016-04-06	796	803	784	797	101,400	797
2016-04-05	829	830	794	794	156,400	794
2016-04-04	842	857	828	835	143,200	835
2016-04-01	882	888	844	846	222,700	846
2016-03-31	887	900	884	886	107,700	886
2016-03-30	904	904	876	877	129,200	877
2016-03-29	916	916	899	904	118,200	904
2016-03-28	925	929	912	921	112,100	921
2016-03-25	900	918	900	913	106,400	913
2016-03-24	895	903	886	898	125,200	898
2016-03-23	911	918	898	902	114,100	902
2016-03-22	904	922	899	912	144,800	912
2016-03-18	905	907	880	889	175,000	889
2016-03-17	912	932	897	906	157,300	906
2016-03-16	904	916	899	905	103,800	905
2016-03-15	924	927	905	912	177,600	912
2016-03-14	915	938	915	932	183,300	932
2016-03-11	887	910	887	909	167,100	909
2016-03-10	896	905	887	902	133,800	902
2016-03-09	878	892	868	889	213,100	889
2016-03-08	902	902	876	882	244,900	882
2016-03-07	930	930	906	906	377,800	906
2016-03-04	922	950	911	942	144,400	942
2016-03-03	922	939	908	934	134,000	934
2016-03-02	914	936	904	935	130,700	935
2016-03-01	891	895	871	888	133,900	888
2016-02-29	919	930	894	894	132,400	894
2016-02-26	922	929	903	908	81,000	908
2016-02-25	897	918	897	914	75,000	914
2016-02-24	875	893	870	888	104,900	888
2016-02-23	893	898	879	888	68,800	888
2016-02-22	903	910	881	887	230,100	887
2016-02-19	917	925	897	909	123,800	909
2016-02-18	930	941	924	927	187,700	927
2016-02-17	901	922	892	910	202,100	910
2016-02-16	886	925	873	903	335,100	903
2016-02-15	888	897	877	886	268,200	886
2016-02-12	876	894	850	852	183,400	852
2016-02-10	936	950	894	899	247,800	899
2016-02-09	961	970	933	934	132,100	934
2016-02-08	986	1,012	970	1,006	90,600	1,006
2016-02-05	1,000	1,000	974	994	181,600	994
2016-02-04	1,028	1,030	1,001	1,003	160,700	1,003
2016-02-03	1,050	1,082	1,033	1,048	325,800	1,048
2016-02-02	1,150	1,164	1,141	1,157	102,300	1,157
2016-02-01	1,160	1,163	1,142	1,161	141,800	1,161
2016-01-29	1,118	1,138	1,095	1,134	178,000	1,134
2016-01-28	1,116	1,134	1,107	1,117	171,500	1,117
2016-01-27	1,092	1,128	1,086	1,125	210,900	1,125
2016-01-26	1,078	1,089	1,072	1,072	88,900	1,072
2016-01-25	1,100	1,109	1,075	1,092	69,500	1,092
2016-01-22	1,047	1,076	1,028	1,075	130,900	1,075
2016-01-21	1,041	1,067	1,008	1,008	200,200	1,008
2016-01-20	1,097	1,103	1,060	1,061	191,400	1,061
2016-01-19	1,050	1,089	1,050	1,082	133,500	1,082
2016-01-18	1,031	1,055	1,022	1,046	120,300	1,046
2016-01-15	1,098	1,107	1,050	1,059	161,500	1,059
2016-01-14	1,085	1,096	1,072	1,087	121,000	1,087
2016-01-13	1,098	1,131	1,098	1,120	92,900	1,120
2016-01-12	1,104	1,124	1,085	1,085	80,200	1,085
2016-01-08	1,128	1,147	1,117	1,124	114,300	1,124
2016-01-07	1,170	1,170	1,142	1,143	65,700	1,143
2016-01-06	1,199	1,209	1,167	1,178	73,300	1,178
2016-01-05	1,200	1,212	1,177	1,203	76,100	1,203
2016-01-04	1,231	1,259	1,213	1,216	94,700	1,216

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