7283 愛三工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	686	696	685	691	70,900	691
2022-12-29	671	685	671	685	80,200	685
2022-12-28	680	681	676	680	68,900	680
2022-12-27	690	690	680	681	62,700	681
2022-12-26	676	686	675	683	63,200	683
2022-12-23	675	676	668	674	65,300	674
2022-12-22	671	684	671	681	81,300	681
2022-12-21	688	689	666	669	243,700	669
2022-12-20	698	700	682	692	202,600	692
2022-12-19	698	703	695	699	65,900	699
2022-12-16	700	710	700	702	90,000	702
2022-12-15	699	706	698	704	46,200	704
2022-12-14	698	703	698	700	55,300	700
2022-12-13	699	702	696	697	63,700	697
2022-12-12	695	698	692	696	44,000	696
2022-12-09	700	701	695	696	100,600	696
2022-12-08	696	696	685	695	87,000	695
2022-12-07	686	700	685	695	130,200	695
2022-12-06	688	692	686	688	85,900	688
2022-12-05	695	697	688	690	100,500	690
2022-12-02	708	712	693	698	127,600	698
2022-12-01	710	714	708	712	80,200	712
2022-11-30	706	707	702	702	65,300	702
2022-11-29	709	711	701	706	109,000	706
2022-11-28	716	722	710	710	42,100	710
2022-11-25	722	722	714	716	42,200	716
2022-11-24	725	729	720	723	75,000	723
2022-11-22	712	720	712	718	88,600	718
2022-11-21	704	709	702	709	51,800	709
2022-11-18	706	709	697	697	94,500	697
2022-11-17	702	704	700	704	37,800	704
2022-11-16	703	705	694	702	56,300	702
2022-11-15	696	705	696	702	40,700	702
2022-11-14	702	702	694	694	49,100	694
2022-11-11	713	713	700	702	80,900	702
2022-11-10	702	707	699	704	58,600	704
2022-11-09	720	722	708	710	66,500	710
2022-11-08	725	725	719	720	58,700	720
2022-11-07	721	727	721	724	93,300	724
2022-11-04	700	719	700	715	144,600	715
2022-11-02	702	718	701	710	209,200	710
2022-11-01	705	708	701	704	71,300	704
2022-10-31	695	705	695	705	130,500	705
2022-10-28	697	707	684	687	403,500	687
2022-10-27	699	699	687	687	133,900	687
2022-10-26	706	706	695	697	103,900	697
2022-10-25	689	700	685	696	107,400	696
2022-10-24	691	692	681	681	85,500	681
2022-10-21	684	695	684	689	62,300	689
2022-10-20	687	694	684	688	69,900	688
2022-10-19	693	696	688	694	87,300	694
2022-10-18	694	694	686	690	93,500	690
2022-10-17	686	697	686	690	60,800	690
2022-10-14	693	698	677	692	108,200	692
2022-10-13	678	682	672	678	107,400	678
2022-10-12	685	688	680	682	103,300	682
2022-10-11	695	699	689	689	75,900	689
2022-10-07	695	709	694	707	59,100	707
2022-10-06	700	711	700	704	98,300	704
2022-10-05	712	712	697	697	77,100	697
2022-10-04	702	711	701	705	107,400	705
2022-10-03	678	688	675	688	112,200	688
2022-09-30	694	694	674	683	125,100	683
2022-09-29	710	710	698	702	92,100	702
2022-09-28	705	712	694	711	121,700	711
2022-09-27	713	719	706	707	73,700	707
2022-09-26	722	725	702	707	142,400	707
2022-09-22	719	736	717	732	100,400	732
2022-09-21	730	732	721	723	64,500	723
2022-09-20	741	743	735	737	82,800	737
2022-09-16	728	738	724	729	125,500	729
2022-09-15	728	734	725	733	61,000	733
2022-09-14	730	730	725	727	61,600	727
2022-09-13	740	743	734	742	61,800	742
2022-09-12	745	746	735	739	64,600	739
2022-09-09	739	741	734	740	84,100	740
2022-09-08	724	737	722	737	85,800	737
2022-09-07	717	722	712	721	72,800	721
2022-09-06	717	721	712	718	83,500	718
2022-09-05	725	725	717	718	74,700	718
2022-09-02	727	729	722	728	69,200	728
2022-09-01	727	728	718	722	142,500	722
2022-08-31	732	740	732	733	50,000	733
2022-08-30	742	744	736	740	69,800	740
2022-08-29	728	736	723	733	93,000	733
2022-08-26	749	755	747	749	67,600	749
2022-08-25	746	752	743	745	96,800	745
2022-08-24	736	744	734	741	103,400	741
2022-08-23	737	738	733	734	87,900	734
2022-08-22	724	745	723	739	125,500	739
2022-08-19	724	730	721	728	135,300	728
2022-08-18	713	720	712	720	39,600	720
2022-08-17	718	721	717	719	108,600	719
2022-08-16	718	718	709	709	74,000	709
2022-08-15	717	720	712	720	75,700	720
2022-08-12	712	719	712	717	107,300	717
2022-08-10	702	707	700	703	47,600	703
2022-08-09	706	706	697	703	40,200	703
2022-08-08	699	707	695	703	67,700	703
2022-08-05	692	707	691	702	103,500	702
2022-08-04	702	702	691	695	88,300	695
2022-08-03	702	702	693	696	133,800	696
2022-08-02	703	706	695	704	102,000	704
2022-08-01	695	708	690	705	181,900	705
2022-07-29	700	701	674	686	512,900	686
2022-07-28	716	716	700	706	276,000	706
2022-07-27	710	711	699	708	99,000	708
2022-07-26	712	716	708	708	60,300	708
2022-07-25	723	723	707	709	62,300	709
2022-07-22	729	730	721	723	105,300	723
2022-07-21	722	729	715	728	131,200	728
2022-07-20	726	726	718	722	87,600	722
2022-07-19	705	712	704	711	70,500	711
2022-07-15	700	707	696	701	71,500	701
2022-07-14	696	705	691	704	90,100	704
2022-07-13	700	705	696	698	53,500	698
2022-07-12	710	711	690	693	120,100	693
2022-07-11	713	720	712	715	91,100	715
2022-07-08	710	714	700	703	242,300	703
2022-07-07	698	699	680	693	138,800	693
2022-07-06	693	693	685	692	124,500	692
2022-07-05	703	705	698	700	58,900	700
2022-07-04	696	705	696	701	71,700	701
2022-07-01	707	711	683	688	155,800	688
2022-06-30	724	724	710	713	73,400	713
2022-06-29	725	730	718	724	162,800	724
2022-06-28	709	725	709	725	92,500	725
2022-06-27	718	722	705	713	78,700	713
2022-06-24	711	717	704	709	83,300	709
2022-06-23	704	717	700	713	99,500	713
2022-06-22	717	723	706	706	111,900	706
2022-06-21	712	717	704	713	121,500	713
2022-06-20	721	721	697	703	153,100	703
2022-06-17	695	712	683	707	285,200	707
2022-06-16	709	723	707	709	86,300	709
2022-06-15	717	722	704	705	113,500	705
2022-06-14	722	726	713	717	108,200	717
2022-06-13	745	746	737	740	102,000	740
2022-06-10	755	762	742	757	234,500	757
2022-06-09	767	767	754	754	147,100	754
2022-06-08	768	770	756	770	135,900	770
2022-06-07	759	770	757	764	210,700	764
2022-06-06	760	760	746	753	124,500	753
2022-06-03	770	775	760	767	176,100	767
2022-06-02	756	765	747	763	106,000	763
2022-06-01	731	757	731	757	122,500	757
2022-05-31	734	736	729	730	67,200	730
2022-05-30	726	743	719	738	199,900	738
2022-05-27	716	721	712	713	108,100	713
2022-05-26	699	709	699	703	85,100	703
2022-05-25	702	703	689	696	124,800	696
2022-05-24	710	715	701	702	78,800	702
2022-05-23	721	721	707	714	85,500	714
2022-05-20	715	721	712	721	69,500	721
2022-05-19	700	717	700	715	160,100	715
2022-05-18	732	739	723	734	86,700	734
2022-05-17	728	733	723	728	95,000	728
2022-05-16	745	757	732	733	131,800	733
2022-05-13	721	741	717	741	120,900	741
2022-05-12	710	738	710	717	122,900	717
2022-05-11	726	733	712	718	107,800	718
2022-05-10	745	745	726	744	128,400	744
2022-05-09	760	770	754	755	149,000	755
2022-05-06	742	773	742	767	546,200	767
2022-05-02	706	725	693	715	275,400	715
2022-04-28	681	708	666	706	376,800	706
2022-04-27	655	655	645	651	185,300	651
2022-04-26	670	671	661	665	54,600	665
2022-04-25	670	672	663	663	96,100	663
2022-04-22	685	686	678	686	116,300	686
2022-04-21	692	695	686	695	88,500	695
2022-04-20	681	690	676	686	99,800	686
2022-04-19	671	677	664	675	71,500	675
2022-04-18	659	665	651	662	72,200	662
2022-04-15	660	664	657	663	66,600	663
2022-04-14	665	671	660	668	56,700	668
2022-04-13	656	667	655	663	88,400	663
2022-04-12	664	667	655	655	140,000	655
2022-04-11	671	679	664	670	57,600	670
2022-04-08	680	682	663	670	120,000	670
2022-04-07	678	678	661	670	105,600	670
2022-04-06	702	703	687	687	101,000	687
2022-04-05	729	729	710	712	120,400	712
2022-04-04	716	717	710	714	65,900	714
2022-04-01	725	729	717	724	94,600	724
2022-03-31	729	736	725	730	110,500	730
2022-03-30	740	740	718	737	135,800	737
2022-03-29	743	751	740	751	133,800	751
2022-03-28	737	743	730	743	94,200	743
2022-03-25	736	743	728	734	125,800	734
2022-03-24	720	738	715	736	107,000	736
2022-03-23	731	734	720	725	121,600	725
2022-03-22	722	730	719	721	133,100	721
2022-03-18	721	724	703	721	233,300	721
2022-03-17	714	720	710	720	189,200	720
2022-03-16	710	715	695	703	141,200	703
2022-03-15	669	703	669	702	216,100	702
2022-03-14	650	664	649	660	124,800	660
2022-03-11	645	648	629	641	113,000	641
2022-03-10	645	656	644	652	128,900	652
2022-03-09	627	635	620	623	131,900	623
2022-03-08	650	654	620	626	192,900	626
2022-03-07	687	687	651	663	229,400	663
2022-03-04	719	723	698	702	169,800	702
2022-03-03	731	735	722	725	105,300	725
2022-03-02	716	727	712	716	114,300	716
2022-03-01	747	750	733	735	144,900	735
2022-02-28	734	739	728	736	60,400	736
2022-02-25	717	730	712	726	120,400	726
2022-02-24	726	731	704	714	177,400	714
2022-02-22	744	744	726	731	147,000	731
2022-02-21	739	751	733	749	92,900	749
2022-02-18	739	747	737	745	78,400	745
2022-02-17	749	755	741	744	61,900	744
2022-02-16	753	753	744	749	81,600	749
2022-02-15	742	744	723	728	116,600	728
2022-02-14	733	744	725	736	124,000	736
2022-02-10	760	765	745	748	117,000	748
2022-02-09	759	762	748	754	118,900	754
2022-02-08	744	755	744	753	140,900	753
2022-02-07	747	750	736	740	160,300	740
2022-02-04	729	751	727	747	289,000	747
2022-02-03	702	729	702	729	271,900	729
2022-02-02	672	722	671	703	474,100	703
2022-02-01	711	721	701	707	433,500	707
2022-01-31	670	688	667	686	170,500	686
2022-01-28	658	674	653	674	141,500	674
2022-01-27	683	683	647	652	234,000	652
2022-01-26	683	692	677	678	150,800	678
2022-01-25	700	700	671	680	249,000	680
2022-01-24	694	704	686	703	227,400	703
2022-01-21	717	717	697	709	308,200	709
2022-01-20	730	742	718	732	295,700	732
2022-01-19	752	763	733	737	405,700	737
2022-01-18	840	840	776	776	895,900	776
2022-01-17	864	873	848	848	125,400	848
2022-01-14	855	857	842	853	142,200	853
2022-01-13	868	870	855	866	166,300	866
2022-01-12	881	906	863	869	494,000	869
2022-01-11	830	865	828	861	351,700	861
2022-01-07	806	818	802	816	108,400	816
2022-01-06	818	818	801	804	86,700	804
2022-01-05	809	819	805	818	137,000	818
2022-01-04	780	796	773	795	99,700	795

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