7283 愛三工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,323 | 1,329 | 1,315 | 1,323 | 122,800 | 1,323 |
| 2017-12-28 | 1,339 | 1,352 | 1,326 | 1,331 | 252,400 | 1,331 |
| 2017-12-27 | 1,350 | 1,359 | 1,337 | 1,352 | 165,600 | 1,352 |
| 2017-12-26 | 1,355 | 1,370 | 1,348 | 1,351 | 178,000 | 1,351 |
| 2017-12-25 | 1,350 | 1,355 | 1,334 | 1,354 | 173,200 | 1,354 |
| 2017-12-22 | 1,344 | 1,360 | 1,335 | 1,345 | 161,100 | 1,345 |
| 2017-12-21 | 1,340 | 1,364 | 1,331 | 1,339 | 385,200 | 1,339 |
| 2017-12-20 | 1,292 | 1,348 | 1,291 | 1,344 | 371,700 | 1,344 |
| 2017-12-19 | 1,290 | 1,298 | 1,280 | 1,284 | 60,200 | 1,284 |
| 2017-12-18 | 1,270 | 1,292 | 1,264 | 1,286 | 95,100 | 1,286 |
| 2017-12-15 | 1,266 | 1,270 | 1,249 | 1,251 | 115,900 | 1,251 |
| 2017-12-14 | 1,259 | 1,273 | 1,255 | 1,273 | 74,700 | 1,273 |
| 2017-12-13 | 1,272 | 1,272 | 1,250 | 1,254 | 83,400 | 1,254 |
| 2017-12-12 | 1,253 | 1,273 | 1,251 | 1,273 | 89,800 | 1,273 |
| 2017-12-11 | 1,260 | 1,269 | 1,238 | 1,253 | 133,100 | 1,253 |
| 2017-12-08 | 1,224 | 1,241 | 1,222 | 1,241 | 144,100 | 1,241 |
| 2017-12-07 | 1,217 | 1,235 | 1,208 | 1,226 | 101,700 | 1,226 |
| 2017-12-06 | 1,249 | 1,249 | 1,204 | 1,207 | 109,900 | 1,207 |
| 2017-12-05 | 1,243 | 1,257 | 1,243 | 1,256 | 77,500 | 1,256 |
| 2017-12-04 | 1,270 | 1,279 | 1,254 | 1,254 | 152,200 | 1,254 |
| 2017-12-01 | 1,270 | 1,275 | 1,257 | 1,266 | 168,100 | 1,266 |
| 2017-11-30 | 1,269 | 1,286 | 1,251 | 1,279 | 186,300 | 1,279 |
| 2017-11-29 | 1,265 | 1,282 | 1,264 | 1,265 | 194,300 | 1,265 |
| 2017-11-28 | 1,240 | 1,252 | 1,236 | 1,240 | 108,100 | 1,240 |
| 2017-11-27 | 1,245 | 1,256 | 1,240 | 1,244 | 97,700 | 1,244 |
| 2017-11-24 | 1,242 | 1,247 | 1,230 | 1,238 | 94,900 | 1,238 |
| 2017-11-22 | 1,245 | 1,257 | 1,237 | 1,238 | 139,500 | 1,238 |
| 2017-11-21 | 1,240 | 1,259 | 1,232 | 1,246 | 155,800 | 1,246 |
| 2017-11-20 | 1,220 | 1,242 | 1,220 | 1,236 | 155,800 | 1,236 |
| 2017-11-17 | 1,240 | 1,251 | 1,228 | 1,231 | 103,700 | 1,231 |
| 2017-11-16 | 1,226 | 1,239 | 1,221 | 1,229 | 116,900 | 1,229 |
| 2017-11-15 | 1,257 | 1,273 | 1,229 | 1,230 | 193,800 | 1,230 |
| 2017-11-13 | 1,311 | 1,311 | 1,275 | 1,275 | 111,800 | 1,275 |
| 2017-11-10 | 1,290 | 1,340 | 1,288 | 1,311 | 285,000 | 1,311 |
| 2017-11-09 | 1,301 | 1,318 | 1,291 | 1,312 | 400,300 | 1,312 |
| 2017-11-08 | 1,279 | 1,310 | 1,269 | 1,301 | 257,900 | 1,301 |
| 2017-11-07 | 1,268 | 1,297 | 1,263 | 1,289 | 276,900 | 1,289 |
| 2017-11-06 | 1,280 | 1,310 | 1,278 | 1,301 | 272,100 | 1,301 |
| 2017-11-02 | 1,310 | 1,310 | 1,272 | 1,290 | 311,800 | 1,290 |
| 2017-11-01 | 1,300 | 1,330 | 1,285 | 1,310 | 680,600 | 1,310 |
| 2017-10-31 | 1,271 | 1,309 | 1,233 | 1,291 | 1,185,900 | 1,291 |
| 2017-10-30 | 1,139 | 1,139 | 1,117 | 1,121 | 202,100 | 1,121 |
| 2017-10-27 | 1,120 | 1,146 | 1,110 | 1,145 | 233,100 | 1,145 |
| 2017-10-26 | 1,099 | 1,113 | 1,099 | 1,110 | 146,100 | 1,110 |
| 2017-10-25 | 1,133 | 1,133 | 1,103 | 1,106 | 262,700 | 1,106 |
| 2017-10-24 | 1,106 | 1,134 | 1,101 | 1,133 | 228,400 | 1,133 |
| 2017-10-23 | 1,082 | 1,104 | 1,082 | 1,102 | 166,700 | 1,102 |
| 2017-10-20 | 1,069 | 1,079 | 1,065 | 1,074 | 104,500 | 1,074 |
| 2017-10-19 | 1,071 | 1,085 | 1,068 | 1,072 | 108,900 | 1,072 |
| 2017-10-18 | 1,058 | 1,077 | 1,058 | 1,071 | 164,600 | 1,071 |
| 2017-10-17 | 1,068 | 1,068 | 1,047 | 1,062 | 213,200 | 1,062 |
| 2017-10-16 | 1,069 | 1,079 | 1,067 | 1,068 | 131,500 | 1,068 |
| 2017-10-13 | 1,073 | 1,080 | 1,062 | 1,070 | 246,200 | 1,070 |
| 2017-10-12 | 1,080 | 1,086 | 1,072 | 1,073 | 173,100 | 1,073 |
| 2017-10-11 | 1,093 | 1,100 | 1,077 | 1,078 | 175,000 | 1,078 |
| 2017-10-10 | 1,087 | 1,105 | 1,087 | 1,101 | 87,900 | 1,101 |
| 2017-10-06 | 1,083 | 1,097 | 1,072 | 1,097 | 252,700 | 1,097 |
| 2017-10-05 | 1,082 | 1,105 | 1,082 | 1,083 | 188,700 | 1,083 |
| 2017-10-04 | 1,080 | 1,090 | 1,076 | 1,084 | 137,200 | 1,084 |
| 2017-10-03 | 1,086 | 1,088 | 1,078 | 1,081 | 163,400 | 1,081 |
| 2017-10-02 | 1,078 | 1,091 | 1,067 | 1,082 | 161,900 | 1,082 |
| 2017-09-29 | 1,089 | 1,096 | 1,077 | 1,082 | 154,300 | 1,082 |
| 2017-09-28 | 1,080 | 1,094 | 1,073 | 1,094 | 156,000 | 1,094 |
| 2017-09-27 | 1,062 | 1,078 | 1,056 | 1,076 | 100,800 | 1,076 |
| 2017-09-26 | 1,058 | 1,077 | 1,058 | 1,075 | 141,000 | 1,075 |
| 2017-09-25 | 1,058 | 1,066 | 1,051 | 1,058 | 122,100 | 1,058 |
| 2017-09-22 | 1,047 | 1,059 | 1,046 | 1,057 | 142,200 | 1,057 |
| 2017-09-21 | 1,039 | 1,046 | 1,036 | 1,043 | 127,600 | 1,043 |
| 2017-09-20 | 1,022 | 1,035 | 1,019 | 1,033 | 127,300 | 1,033 |
| 2017-09-19 | 1,018 | 1,025 | 1,010 | 1,016 | 107,600 | 1,016 |
| 2017-09-15 | 995 | 1,010 | 995 | 1,009 | 98,900 | 1,009 |
| 2017-09-14 | 996 | 1,004 | 989 | 995 | 79,300 | 995 |
| 2017-09-13 | 981 | 1,002 | 980 | 1,002 | 107,400 | 1,002 |
| 2017-09-12 | 998 | 1,007 | 972 | 974 | 238,600 | 974 |
| 2017-09-11 | 981 | 993 | 977 | 991 | 123,000 | 991 |
| 2017-09-08 | 959 | 972 | 959 | 966 | 197,100 | 966 |
| 2017-09-07 | 953 | 974 | 953 | 973 | 103,500 | 973 |
| 2017-09-06 | 964 | 966 | 943 | 950 | 269,000 | 950 |
| 2017-09-05 | 982 | 983 | 966 | 967 | 137,800 | 967 |
| 2017-09-04 | 987 | 987 | 971 | 982 | 131,900 | 982 |
| 2017-09-01 | 986 | 992 | 979 | 991 | 137,000 | 991 |
| 2017-08-31 | 979 | 987 | 978 | 984 | 89,600 | 984 |
| 2017-08-30 | 993 | 993 | 976 | 979 | 185,300 | 979 |
| 2017-08-29 | 975 | 990 | 973 | 986 | 120,700 | 986 |
| 2017-08-28 | 976 | 982 | 973 | 982 | 119,500 | 982 |
| 2017-08-25 | 972 | 981 | 970 | 977 | 131,400 | 977 |
| 2017-08-24 | 963 | 976 | 962 | 971 | 105,800 | 971 |
| 2017-08-23 | 983 | 983 | 960 | 965 | 197,900 | 965 |
| 2017-08-22 | 957 | 978 | 952 | 971 | 167,300 | 971 |
| 2017-08-21 | 959 | 963 | 950 | 957 | 141,500 | 957 |
| 2017-08-18 | 954 | 968 | 946 | 957 | 220,000 | 957 |
| 2017-08-17 | 963 | 971 | 961 | 966 | 129,800 | 966 |
| 2017-08-16 | 954 | 970 | 954 | 964 | 112,400 | 964 |
| 2017-08-15 | 962 | 971 | 957 | 957 | 85,500 | 957 |
| 2017-08-14 | 951 | 970 | 948 | 955 | 197,700 | 955 |
| 2017-08-10 | 971 | 977 | 969 | 970 | 137,100 | 970 |
| 2017-08-09 | 992 | 995 | 968 | 970 | 193,400 | 970 |
| 2017-08-08 | 1,021 | 1,029 | 1,002 | 1,004 | 125,500 | 1,004 |
| 2017-08-07 | 1,018 | 1,035 | 1,016 | 1,025 | 208,100 | 1,025 |
| 2017-08-04 | 1,001 | 1,018 | 999 | 1,008 | 207,000 | 1,008 |
| 2017-08-03 | 997 | 1,003 | 996 | 1,002 | 157,700 | 1,002 |
| 2017-08-02 | 991 | 1,005 | 990 | 1,002 | 199,800 | 1,002 |
| 2017-08-01 | 987 | 992 | 981 | 991 | 170,300 | 991 |
| 2017-07-31 | 986 | 992 | 977 | 987 | 136,200 | 987 |
| 2017-07-28 | 980 | 995 | 965 | 990 | 500,900 | 990 |
| 2017-07-27 | 967 | 968 | 944 | 946 | 184,300 | 946 |
| 2017-07-26 | 958 | 966 | 953 | 954 | 92,600 | 954 |
| 2017-07-25 | 956 | 958 | 946 | 950 | 156,300 | 950 |
| 2017-07-24 | 941 | 947 | 934 | 946 | 118,800 | 946 |
| 2017-07-21 | 949 | 952 | 943 | 947 | 92,500 | 947 |
| 2017-07-20 | 944 | 957 | 938 | 956 | 204,900 | 956 |
| 2017-07-19 | 932 | 935 | 927 | 932 | 109,900 | 932 |
| 2017-07-18 | 931 | 936 | 925 | 934 | 122,500 | 934 |
| 2017-07-14 | 933 | 939 | 931 | 932 | 73,600 | 932 |
| 2017-07-13 | 939 | 940 | 923 | 929 | 97,300 | 929 |
| 2017-07-12 | 940 | 940 | 932 | 938 | 84,400 | 938 |
| 2017-07-11 | 924 | 938 | 923 | 937 | 83,800 | 937 |
| 2017-07-10 | 927 | 931 | 920 | 929 | 150,200 | 929 |
| 2017-07-07 | 901 | 920 | 901 | 920 | 247,100 | 920 |
| 2017-07-06 | 911 | 912 | 898 | 906 | 364,500 | 906 |
| 2017-07-05 | 904 | 915 | 904 | 911 | 225,100 | 911 |
| 2017-07-04 | 910 | 917 | 904 | 907 | 157,300 | 907 |
| 2017-07-03 | 894 | 904 | 888 | 902 | 186,500 | 902 |
| 2017-06-30 | 890 | 891 | 882 | 888 | 172,600 | 888 |
| 2017-06-29 | 893 | 900 | 893 | 900 | 138,000 | 900 |
| 2017-06-28 | 888 | 892 | 884 | 887 | 173,500 | 887 |
| 2017-06-27 | 880 | 892 | 880 | 892 | 161,400 | 892 |
| 2017-06-26 | 874 | 880 | 871 | 872 | 181,200 | 872 |
| 2017-06-23 | 875 | 877 | 867 | 874 | 209,400 | 874 |
| 2017-06-22 | 883 | 885 | 871 | 875 | 344,600 | 875 |
| 2017-06-21 | 891 | 898 | 889 | 890 | 112,600 | 890 |
| 2017-06-20 | 888 | 898 | 887 | 893 | 117,500 | 893 |
| 2017-06-19 | 885 | 892 | 877 | 880 | 248,900 | 880 |
| 2017-06-16 | 894 | 900 | 883 | 892 | 449,700 | 892 |
| 2017-06-15 | 892 | 897 | 880 | 882 | 150,000 | 882 |
| 2017-06-14 | 902 | 903 | 891 | 891 | 89,200 | 891 |
| 2017-06-13 | 901 | 903 | 891 | 891 | 121,300 | 891 |
| 2017-06-12 | 900 | 908 | 897 | 902 | 131,100 | 902 |
| 2017-06-09 | 896 | 904 | 891 | 901 | 107,300 | 901 |
| 2017-06-08 | 914 | 920 | 894 | 895 | 180,400 | 895 |
| 2017-06-07 | 912 | 916 | 904 | 914 | 136,700 | 914 |
| 2017-06-06 | 900 | 921 | 899 | 914 | 222,100 | 914 |
| 2017-06-05 | 904 | 908 | 896 | 902 | 139,500 | 902 |
| 2017-06-02 | 889 | 905 | 887 | 904 | 205,600 | 904 |
| 2017-06-01 | 880 | 894 | 879 | 880 | 190,400 | 880 |
| 2017-05-31 | 885 | 887 | 877 | 881 | 79,000 | 881 |
| 2017-05-30 | 890 | 898 | 884 | 893 | 100,000 | 893 |
| 2017-05-29 | 908 | 910 | 889 | 893 | 169,400 | 893 |
| 2017-05-26 | 920 | 924 | 908 | 908 | 63,900 | 908 |
| 2017-05-25 | 916 | 929 | 916 | 918 | 94,400 | 918 |
| 2017-05-24 | 924 | 926 | 915 | 915 | 195,100 | 915 |
| 2017-05-23 | 935 | 936 | 923 | 924 | 110,300 | 924 |
| 2017-05-22 | 937 | 944 | 930 | 934 | 133,900 | 934 |
| 2017-05-19 | 943 | 948 | 925 | 933 | 202,600 | 933 |
| 2017-05-18 | 949 | 952 | 942 | 943 | 134,800 | 943 |
| 2017-05-17 | 976 | 976 | 963 | 963 | 121,900 | 963 |
| 2017-05-16 | 980 | 991 | 980 | 986 | 75,600 | 986 |
| 2017-05-15 | 980 | 984 | 976 | 977 | 130,400 | 977 |
| 2017-05-12 | 993 | 995 | 984 | 991 | 78,100 | 991 |
| 2017-05-11 | 990 | 1,001 | 980 | 999 | 76,600 | 999 |
| 2017-05-10 | 999 | 999 | 989 | 990 | 83,700 | 990 |
| 2017-05-09 | 1,000 | 1,006 | 995 | 998 | 100,200 | 998 |
| 2017-05-08 | 1,000 | 1,015 | 996 | 1,000 | 170,900 | 1,000 |
| 2017-05-02 | 984 | 994 | 981 | 987 | 107,600 | 987 |
| 2017-05-01 | 1,003 | 1,005 | 979 | 980 | 153,300 | 980 |
| 2017-04-28 | 980 | 1,001 | 970 | 1,001 | 540,600 | 1,001 |
| 2017-04-27 | 910 | 914 | 902 | 905 | 103,900 | 905 |
| 2017-04-26 | 892 | 919 | 888 | 919 | 87,500 | 919 |
| 2017-04-25 | 887 | 897 | 879 | 893 | 99,100 | 893 |
| 2017-04-24 | 906 | 906 | 883 | 886 | 60,900 | 886 |
| 2017-04-21 | 880 | 898 | 873 | 887 | 83,000 | 887 |
| 2017-04-20 | 876 | 883 | 866 | 872 | 85,200 | 872 |
| 2017-04-19 | 862 | 875 | 856 | 869 | 136,500 | 869 |
| 2017-04-18 | 868 | 880 | 866 | 867 | 67,800 | 867 |
| 2017-04-17 | 866 | 873 | 853 | 863 | 41,500 | 863 |
| 2017-04-14 | 864 | 869 | 859 | 863 | 49,200 | 863 |
| 2017-04-13 | 862 | 873 | 858 | 872 | 70,000 | 872 |
| 2017-04-12 | 887 | 887 | 873 | 877 | 45,100 | 877 |
| 2017-04-11 | 894 | 896 | 890 | 891 | 46,400 | 891 |
| 2017-04-10 | 901 | 911 | 895 | 899 | 49,300 | 899 |
| 2017-04-07 | 893 | 908 | 886 | 894 | 59,600 | 894 |
| 2017-04-06 | 910 | 910 | 888 | 889 | 59,700 | 889 |
| 2017-04-05 | 915 | 926 | 910 | 916 | 87,300 | 916 |
| 2017-04-04 | 938 | 938 | 916 | 920 | 85,700 | 920 |
| 2017-04-03 | 939 | 951 | 939 | 940 | 58,400 | 940 |
| 2017-03-31 | 965 | 965 | 937 | 937 | 71,500 | 937 |
| 2017-03-30 | 960 | 966 | 955 | 956 | 42,800 | 956 |
| 2017-03-29 | 962 | 968 | 955 | 964 | 66,000 | 964 |
| 2017-03-28 | 963 | 971 | 959 | 971 | 59,900 | 971 |
| 2017-03-27 | 956 | 957 | 944 | 950 | 90,100 | 950 |
| 2017-03-24 | 950 | 964 | 945 | 960 | 60,800 | 960 |
| 2017-03-23 | 942 | 949 | 939 | 948 | 75,300 | 948 |
| 2017-03-22 | 973 | 973 | 940 | 940 | 140,000 | 940 |
| 2017-03-21 | 985 | 1,002 | 984 | 994 | 80,300 | 994 |
| 2017-03-17 | 987 | 992 | 983 | 991 | 91,500 | 991 |
| 2017-03-16 | 977 | 992 | 975 | 990 | 67,800 | 990 |
| 2017-03-15 | 977 | 990 | 976 | 985 | 55,900 | 985 |
| 2017-03-14 | 989 | 989 | 977 | 981 | 60,300 | 981 |
| 2017-03-13 | 991 | 991 | 984 | 989 | 39,500 | 989 |
| 2017-03-10 | 996 | 997 | 982 | 990 | 147,200 | 990 |
| 2017-03-09 | 974 | 981 | 970 | 981 | 76,500 | 981 |
| 2017-03-08 | 968 | 968 | 957 | 964 | 57,100 | 964 |
| 2017-03-07 | 966 | 972 | 960 | 967 | 61,400 | 967 |
| 2017-03-06 | 975 | 976 | 967 | 971 | 45,600 | 971 |
| 2017-03-03 | 976 | 982 | 974 | 977 | 67,700 | 977 |
| 2017-03-02 | 987 | 988 | 976 | 980 | 130,400 | 980 |
| 2017-03-01 | 976 | 979 | 967 | 977 | 112,600 | 977 |
| 2017-02-28 | 962 | 985 | 962 | 967 | 123,500 | 967 |
| 2017-02-27 | 964 | 965 | 949 | 953 | 116,400 | 953 |
| 2017-02-24 | 975 | 980 | 967 | 975 | 82,800 | 975 |
| 2017-02-23 | 986 | 986 | 970 | 980 | 67,600 | 980 |
| 2017-02-22 | 983 | 985 | 973 | 982 | 115,300 | 982 |
| 2017-02-21 | 981 | 989 | 975 | 986 | 85,700 | 986 |
| 2017-02-20 | 975 | 978 | 964 | 977 | 87,800 | 977 |
| 2017-02-17 | 977 | 982 | 969 | 981 | 68,200 | 981 |
| 2017-02-16 | 979 | 984 | 970 | 977 | 82,000 | 977 |
| 2017-02-15 | 957 | 984 | 957 | 982 | 111,700 | 982 |
| 2017-02-14 | 956 | 963 | 948 | 950 | 83,000 | 950 |
| 2017-02-13 | 952 | 952 | 940 | 948 | 70,600 | 948 |
| 2017-02-10 | 926 | 948 | 922 | 946 | 137,000 | 946 |
| 2017-02-09 | 918 | 919 | 907 | 911 | 96,800 | 911 |
| 2017-02-08 | 924 | 929 | 916 | 926 | 84,600 | 926 |
| 2017-02-07 | 927 | 931 | 915 | 924 | 115,900 | 924 |
| 2017-02-06 | 928 | 935 | 921 | 932 | 107,400 | 932 |
| 2017-02-03 | 928 | 934 | 916 | 928 | 157,500 | 928 |
| 2017-02-02 | 925 | 948 | 921 | 925 | 162,800 | 925 |
| 2017-02-01 | 933 | 944 | 920 | 943 | 121,700 | 943 |
| 2017-01-31 | 942 | 950 | 938 | 948 | 105,000 | 948 |
| 2017-01-30 | 963 | 963 | 947 | 958 | 106,600 | 958 |
| 2017-01-27 | 955 | 964 | 951 | 964 | 112,200 | 964 |
| 2017-01-26 | 957 | 959 | 944 | 952 | 100,700 | 952 |
| 2017-01-25 | 939 | 945 | 933 | 942 | 156,400 | 942 |
| 2017-01-24 | 937 | 941 | 921 | 923 | 148,900 | 923 |
| 2017-01-23 | 944 | 952 | 939 | 946 | 93,700 | 946 |
| 2017-01-20 | 968 | 968 | 942 | 955 | 154,700 | 955 |
| 2017-01-19 | 968 | 974 | 959 | 971 | 76,600 | 971 |
| 2017-01-18 | 952 | 955 | 937 | 953 | 69,300 | 953 |
| 2017-01-17 | 976 | 976 | 952 | 952 | 84,000 | 952 |
| 2017-01-16 | 985 | 985 | 970 | 982 | 75,700 | 982 |
| 2017-01-13 | 974 | 988 | 966 | 985 | 110,100 | 985 |
| 2017-01-12 | 987 | 990 | 967 | 981 | 147,600 | 981 |
| 2017-01-11 | 1,001 | 1,007 | 993 | 995 | 105,800 | 995 |
| 2017-01-10 | 1,008 | 1,015 | 997 | 1,004 | 94,000 | 1,004 |
| 2017-01-06 | 1,016 | 1,021 | 1,005 | 1,015 | 77,900 | 1,015 |
| 2017-01-05 | 1,040 | 1,044 | 1,022 | 1,030 | 84,800 | 1,030 |
| 2017-01-04 | 1,011 | 1,035 | 1,004 | 1,035 | 151,900 | 1,035 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
