7283 愛三工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	765	769	757	766	94,900	766
2021-12-29	768	774	765	773	93,100	773
2021-12-28	770	770	763	768	77,300	768
2021-12-27	770	770	758	759	93,200	759
2021-12-24	767	776	767	775	79,200	775
2021-12-23	765	766	758	764	54,300	764
2021-12-22	759	768	753	762	103,200	762
2021-12-21	765	772	752	753	86,900	753
2021-12-20	795	795	752	752	107,800	752
2021-12-17	804	807	796	804	74,800	804
2021-12-16	793	802	793	800	63,800	800
2021-12-15	769	789	768	784	55,200	784
2021-12-14	780	784	772	775	75,600	775
2021-12-13	804	811	786	788	73,400	788
2021-12-10	812	815	799	804	126,700	804
2021-12-09	802	802	792	797	49,800	797
2021-12-08	810	810	796	803	72,800	803
2021-12-07	790	806	788	805	126,400	805
2021-12-06	774	783	771	777	90,600	777
2021-12-03	760	773	755	772	93,700	772
2021-12-02	762	769	756	760	81,700	760
2021-12-01	752	772	745	768	74,800	768
2021-11-30	778	791	756	761	106,200	761
2021-11-29	775	782	760	766	130,000	766
2021-11-26	813	814	792	800	72,300	800
2021-11-25	821	824	813	815	31,400	815
2021-11-24	820	834	812	815	65,800	815
2021-11-22	820	820	806	816	42,300	816
2021-11-19	815	827	808	825	83,000	825
2021-11-18	798	817	794	817	76,100	817
2021-11-17	812	812	803	805	66,100	805
2021-11-16	808	818	807	812	98,700	812
2021-11-15	816	816	807	807	49,700	807
2021-11-12	796	813	796	811	110,900	811
2021-11-11	787	804	781	795	98,400	795
2021-11-10	810	811	786	789	123,800	789
2021-11-09	835	842	809	809	83,800	809
2021-11-08	825	836	824	832	99,900	832
2021-11-05	847	847	812	817	154,700	817
2021-11-04	819	861	806	859	335,600	859
2021-11-02	835	838	808	809	127,800	809
2021-11-01	846	856	833	847	160,200	847
2021-10-29	813	865	813	836	306,400	836
2021-10-28	830	830	808	810	232,400	810
2021-10-27	838	840	830	836	56,100	836
2021-10-26	831	841	828	841	52,400	841
2021-10-25	814	834	810	830	58,300	830
2021-10-22	821	828	812	819	64,300	819
2021-10-21	830	840	821	821	64,000	821
2021-10-20	847	850	833	835	62,800	835
2021-10-19	850	851	836	845	91,500	845
2021-10-18	845	849	836	847	87,600	847
2021-10-15	819	832	819	832	38,200	832
2021-10-14	813	816	805	816	39,500	816
2021-10-13	827	832	817	818	78,400	818
2021-10-12	815	827	812	824	74,300	824
2021-10-11	797	815	797	815	50,900	815
2021-10-08	791	804	785	790	82,600	790
2021-10-07	787	791	775	776	94,500	776
2021-10-06	792	804	781	789	96,700	789
2021-10-05	780	787	759	785	142,300	785
2021-10-04	828	831	785	791	172,600	791
2021-10-01	832	833	814	814	148,700	814
2021-09-30	857	862	842	845	117,100	845
2021-09-29	850	857	839	857	152,800	857
2021-09-28	853	872	846	871	115,500	871
2021-09-27	855	867	851	853	114,500	853
2021-09-24	845	857	845	852	117,000	852
2021-09-22	845	845	826	826	106,900	826
2021-09-21	841	857	840	845	149,400	845
2021-09-17	868	872	860	872	158,400	872
2021-09-16	874	879	862	873	109,900	873
2021-09-15	880	880	865	868	96,800	868
2021-09-14	880	886	875	886	134,900	886
2021-09-13	865	871	859	871	174,500	871
2021-09-10	870	884	870	881	187,100	881
2021-09-09	870	873	860	865	92,600	865
2021-09-08	872	876	867	870	101,700	870
2021-09-07	869	874	863	874	133,400	874
2021-09-06	859	861	847	860	123,500	860
2021-09-03	851	859	846	852	111,400	852
2021-09-02	848	852	843	845	79,500	845
2021-09-01	847	854	845	851	101,000	851
2021-08-31	844	854	839	847	105,200	847
2021-08-30	829	850	828	845	116,300	845
2021-08-27	820	829	811	829	141,300	829
2021-08-26	846	848	831	834	96,800	834
2021-08-25	844	860	842	845	154,600	845
2021-08-24	829	853	829	844	166,800	844
2021-08-23	799	832	799	823	292,500	823
2021-08-20	802	822	791	793	404,700	793
2021-08-19	869	869	832	832	171,500	832
2021-08-18	875	882	862	873	167,100	873
2021-08-17	889	893	881	883	113,800	883
2021-08-16	907	911	885	886	194,600	886
2021-08-13	913	913	902	908	124,500	908
2021-08-12	927	929	913	918	119,300	918
2021-08-11	916	924	915	917	128,500	917
2021-08-10	911	931	899	914	236,400	914
2021-08-06	936	937	905	905	241,000	905
2021-08-05	961	974	930	933	301,100	933
2021-08-04	961	961	948	951	231,600	951
2021-08-03	955	969	952	954	364,800	954
2021-08-02	958	965	948	956	414,900	956
2021-07-30	920	959	894	953	965,100	953
2021-07-29	969	973	953	965	369,600	965
2021-07-28	962	971	952	968	301,700	968
2021-07-27	987	987	944	977	792,400	977
2021-07-26	935	973	931	969	541,400	969
2021-07-21	900	906	895	901	174,500	901
2021-07-20	890	894	875	889	256,400	889
2021-07-19	910	911	888	902	292,300	902
2021-07-16	924	927	904	922	213,800	922
2021-07-15	935	939	911	927	422,500	927
2021-07-14	914	946	910	930	567,100	930
2021-07-13	880	909	879	906	285,300	906
2021-07-12	874	876	860	874	403,000	874
2021-07-09	854	864	834	859	295,800	859
2021-07-08	865	874	856	865	190,900	865
2021-07-07	871	879	863	869	169,400	869
2021-07-06	885	892	880	888	107,300	888
2021-07-05	900	900	879	885	94,400	885
2021-07-02	883	898	881	898	93,500	898
2021-07-01	879	883	865	880	203,000	880
2021-06-30	894	900	881	881	135,800	881
2021-06-29	905	905	887	895	148,000	895
2021-06-28	909	918	903	909	219,700	909
2021-06-25	900	905	895	896	136,500	896
2021-06-24	885	903	882	892	160,800	892
2021-06-23	883	891	878	886	141,800	886
2021-06-22	870	887	865	882	171,300	882
2021-06-21	852	858	838	847	263,900	847
2021-06-18	887	888	871	876	206,400	876
2021-06-17	884	895	881	893	95,000	893
2021-06-16	890	895	881	884	195,100	884
2021-06-15	885	887	870	884	162,000	884
2021-06-14	891	897	884	888	135,700	888
2021-06-11	886	887	865	881	391,700	881
2021-06-10	891	901	884	895	187,000	895
2021-06-09	919	923	892	897	348,500	897
2021-06-08	910	924	898	918	278,800	918
2021-06-07	915	921	895	920	374,200	920
2021-06-04	899	920	898	905	503,800	905
2021-06-03	890	898	868	893	639,000	893
2021-06-02	817	845	816	845	386,500	845
2021-06-01	790	824	788	819	339,000	819
2021-05-31	801	801	785	791	222,900	791
2021-05-28	800	805	792	804	253,700	804
2021-05-27	789	798	786	786	177,700	786
2021-05-26	787	805	779	798	259,700	798
2021-05-25	812	812	795	795	292,800	795
2021-05-24	805	821	805	811	259,000	811
2021-05-21	808	808	786	797	295,500	797
2021-05-20	786	805	783	802	232,500	802
2021-05-19	783	797	774	784	214,500	784
2021-05-18	761	787	761	783	230,100	783
2021-05-17	764	768	747	761	181,000	761
2021-05-14	769	770	750	753	177,100	753
2021-05-13	741	770	739	755	320,100	755
2021-05-12	764	775	755	765	301,300	765
2021-05-11	776	787	767	768	322,900	768
2021-05-10	798	798	780	789	279,900	789
2021-05-07	778	808	778	783	604,100	783
2021-05-06	766	783	761	778	653,000	778
2021-04-30	782	799	773	773	1,153,400	773
2021-04-28	732	781	720	762	2,000,200	762
2021-04-27	687	690	672	682	269,200	682
2021-04-26	687	690	682	687	136,400	687
2021-04-23	685	697	677	685	135,900	685
2021-04-22	693	696	682	685	94,500	685
2021-04-21	680	685	671	679	264,200	679
2021-04-20	696	702	684	690	258,900	690
2021-04-19	707	709	699	701	208,400	701
2021-04-16	706	706	698	701	118,800	701
2021-04-15	698	708	697	705	162,600	705
2021-04-14	695	698	675	698	269,200	698
2021-04-13	699	710	694	704	196,800	704
2021-04-12	688	709	684	703	278,800	703
2021-04-09	687	697	686	686	249,300	686
2021-04-08	693	694	679	687	303,800	687
2021-04-07	701	706	695	700	248,200	700
2021-04-06	717	725	690	700	477,100	700
2021-04-05	702	717	695	717	522,600	717
2021-04-02	676	687	673	687	214,200	687
2021-04-01	681	693	668	672	322,500	672
2021-03-31	684	688	670	671	222,900	671
2021-03-30	666	679	651	677	220,700	677
2021-03-29	683	683	661	668	275,300	668
2021-03-26	665	670	657	666	157,100	666
2021-03-25	649	664	647	655	161,800	655
2021-03-24	670	671	640	649	265,000	649
2021-03-23	700	725	679	680	473,400	680
2021-03-22	670	688	660	683	312,700	683
2021-03-19	653	661	642	661	491,500	661
2021-03-18	648	657	641	657	183,200	657
2021-03-17	640	648	630	648	135,600	648
2021-03-16	641	642	631	640	114,600	640
2021-03-15	627	647	627	635	209,500	635
2021-03-12	611	627	606	626	177,900	626
2021-03-11	615	619	609	612	122,500	612
2021-03-10	611	616	603	614	119,900	614
2021-03-09	601	618	598	618	162,500	618
2021-03-08	602	617	596	605	225,400	605
2021-03-05	596	596	576	595	154,500	595
2021-03-04	586	595	578	588	155,800	588
2021-03-03	572	589	568	588	123,800	588
2021-03-02	589	589	568	571	136,000	571
2021-03-01	568	581	561	581	135,500	581
2021-02-26	574	574	562	564	165,800	564
2021-02-25	580	588	576	582	131,200	582
2021-02-24	578	586	573	575	138,400	575
2021-02-22	584	584	572	578	131,100	578
2021-02-19	573	577	568	574	164,400	574
2021-02-18	595	595	577	579	166,300	579
2021-02-17	586	594	576	592	123,800	592
2021-02-16	587	593	579	587	116,500	587
2021-02-15	592	594	579	587	175,800	587
2021-02-12	595	596	585	589	180,900	589
2021-02-10	592	602	590	599	178,700	599
2021-02-09	613	618	585	594	355,000	594
2021-02-08	610	619	605	612	267,000	612
2021-02-05	615	622	605	610	325,200	610
2021-02-04	620	638	614	622	436,200	622
2021-02-03	615	632	596	620	1,097,200	620
2021-02-02	590	637	590	627	2,249,300	627
2021-02-01	514	543	514	537	234,800	537
2021-01-29	525	525	501	504	149,100	504
2021-01-28	508	526	502	522	211,700	522
2021-01-27	515	523	511	521	119,800	521
2021-01-26	523	525	515	517	67,700	517
2021-01-25	525	533	523	525	78,100	525
2021-01-22	518	525	511	520	100,300	520
2021-01-21	519	528	519	524	88,700	524
2021-01-20	511	518	508	515	127,600	515
2021-01-19	512	520	507	515	162,500	515
2021-01-18	515	525	510	517	118,000	517
2021-01-15	538	538	512	515	190,600	515
2021-01-14	545	546	527	537	242,800	537
2021-01-13	546	555	541	551	213,600	551
2021-01-12	563	563	543	548	272,400	548
2021-01-08	533	570	532	564	462,200	564
2021-01-07	543	559	528	531	662,500	531
2021-01-06	507	528	494	523	485,200	523
2021-01-05	468	479	463	475	84,000	475
2021-01-04	483	483	462	468	136,600	468

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