7283 愛三工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 605 | 605 | 585 | 600 | 5,000 | 600 |
| 2000-12-28 | 585 | 590 | 585 | 585 | 18,000 | 585 |
| 2000-12-27 | 580 | 590 | 575 | 585 | 16,000 | 585 |
| 2000-12-26 | 577 | 577 | 574 | 575 | 18,000 | 575 |
| 2000-12-25 | 590 | 590 | 575 | 577 | 8,000 | 577 |
| 2000-12-22 | 585 | 585 | 555 | 560 | 15,000 | 560 |
| 2000-12-21 | 593 | 593 | 555 | 555 | 11,000 | 555 |
| 2000-12-20 | 610 | 610 | 594 | 595 | 49,000 | 595 |
| 2000-12-19 | 620 | 620 | 605 | 610 | 17,000 | 610 |
| 2000-12-18 | 645 | 645 | 610 | 610 | 6,000 | 610 |
| 2000-12-15 | 674 | 674 | 670 | 673 | 15,000 | 673 |
| 2000-12-14 | 673 | 673 | 671 | 673 | 10,000 | 673 |
| 2000-12-13 | 679 | 679 | 669 | 671 | 26,000 | 671 |
| 2000-12-12 | 660 | 670 | 660 | 669 | 5,000 | 669 |
| 2000-12-11 | 656 | 661 | 655 | 657 | 9,000 | 657 |
| 2000-12-08 | 641 | 651 | 641 | 651 | 11,000 | 651 |
| 2000-12-07 | 655 | 655 | 641 | 641 | 16,000 | 641 |
| 2000-12-06 | 670 | 670 | 664 | 664 | 4,000 | 664 |
| 2000-12-05 | 670 | 670 | 660 | 664 | 20,000 | 664 |
| 2000-12-04 | 668 | 668 | 649 | 655 | 9,000 | 655 |
| 2000-12-01 | 670 | 670 | 660 | 669 | 5,000 | 669 |
| 2000-11-30 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 2000-11-29 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-11-28 | 680 | 680 | 670 | 680 | 6,000 | 680 |
| 2000-11-27 | 672 | 672 | 670 | 670 | 4,000 | 670 |
| 2000-11-24 | 670 | 680 | 670 | 680 | 5,000 | 680 |
| 2000-11-22 | 671 | 671 | 670 | 670 | 7,000 | 670 |
| 2000-11-21 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 2000-11-20 | 701 | 701 | 700 | 700 | 9,000 | 700 |
| 2000-11-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-11-15 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2000-11-14 | 730 | 730 | 710 | 710 | 4,000 | 710 |
| 2000-11-13 | 749 | 750 | 715 | 730 | 19,000 | 730 |
| 2000-11-10 | 720 | 739 | 710 | 739 | 13,000 | 739 |
| 2000-11-09 | 700 | 711 | 700 | 701 | 7,000 | 701 |
| 2000-11-08 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2000-11-07 | 700 | 700 | 656 | 656 | 2,000 | 656 |
| 2000-11-06 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2000-11-02 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2000-11-01 | 691 | 691 | 690 | 691 | 4,000 | 691 |
| 2000-10-31 | 691 | 697 | 690 | 690 | 4,000 | 690 |
| 2000-10-30 | 690 | 698 | 690 | 695 | 6,000 | 695 |
| 2000-10-27 | 672 | 690 | 672 | 690 | 10,000 | 690 |
| 2000-10-26 | 680 | 680 | 672 | 672 | 5,000 | 672 |
| 2000-10-24 | 671 | 672 | 671 | 671 | 5,000 | 671 |
| 2000-10-23 | 670 | 671 | 662 | 671 | 6,000 | 671 |
| 2000-10-20 | 663 | 680 | 662 | 662 | 4,000 | 662 |
| 2000-10-19 | 660 | 661 | 660 | 661 | 4,000 | 661 |
| 2000-10-18 | 700 | 700 | 670 | 670 | 8,000 | 670 |
| 2000-10-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-16 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 2000-10-13 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-10-12 | 651 | 700 | 651 | 700 | 7,000 | 700 |
| 2000-10-11 | 695 | 710 | 660 | 660 | 20,000 | 660 |
| 2000-10-10 | 710 | 710 | 690 | 705 | 11,000 | 705 |
| 2000-10-06 | 740 | 740 | 701 | 710 | 15,000 | 710 |
| 2000-10-05 | 731 | 735 | 730 | 735 | 12,000 | 735 |
| 2000-10-04 | 740 | 740 | 730 | 730 | 7,000 | 730 |
| 2000-10-03 | 750 | 750 | 746 | 746 | 3,000 | 746 |
| 2000-10-02 | 760 | 770 | 760 | 770 | 8,000 | 770 |
| 2000-09-29 | 790 | 790 | 789 | 790 | 6,000 | 790 |
| 2000-09-28 | 770 | 799 | 770 | 799 | 4,000 | 799 |
| 2000-09-27 | 746 | 785 | 746 | 785 | 5,000 | 785 |
| 2000-09-26 | 750 | 800 | 750 | 800 | 4,000 | 800 |
| 2000-09-25 | 750 | 750 | 741 | 750 | 7,000 | 750 |
| 2000-09-22 | 789 | 790 | 750 | 750 | 17,000 | 750 |
| 2000-09-21 | 814 | 814 | 790 | 790 | 6,000 | 790 |
| 2000-09-20 | 820 | 820 | 815 | 815 | 12,000 | 815 |
| 2000-09-19 | 811 | 821 | 810 | 820 | 13,000 | 820 |
| 2000-09-18 | 855 | 855 | 810 | 840 | 19,000 | 840 |
| 2000-09-14 | 860 | 860 | 840 | 841 | 24,000 | 841 |
| 2000-09-13 | 840 | 855 | 840 | 854 | 17,000 | 854 |
| 2000-09-12 | 820 | 844 | 820 | 840 | 16,000 | 840 |
| 2000-09-11 | 820 | 830 | 820 | 830 | 11,000 | 830 |
| 2000-09-08 | 800 | 820 | 800 | 820 | 12,000 | 820 |
| 2000-09-07 | 809 | 810 | 803 | 810 | 12,000 | 810 |
| 2000-09-06 | 800 | 810 | 800 | 810 | 10,000 | 810 |
| 2000-09-05 | 790 | 800 | 790 | 800 | 24,000 | 800 |
| 2000-09-04 | 795 | 795 | 785 | 790 | 25,000 | 790 |
| 2000-09-01 | 815 | 815 | 795 | 795 | 17,000 | 795 |
| 2000-08-31 | 770 | 795 | 766 | 795 | 31,000 | 795 |
| 2000-08-30 | 762 | 770 | 761 | 770 | 7,000 | 770 |
| 2000-08-29 | 775 | 775 | 765 | 769 | 8,000 | 769 |
| 2000-08-28 | 756 | 775 | 755 | 775 | 11,000 | 775 |
| 2000-08-25 | 766 | 766 | 750 | 750 | 10,000 | 750 |
| 2000-08-24 | 751 | 756 | 750 | 756 | 14,000 | 756 |
| 2000-08-23 | 742 | 742 | 740 | 741 | 12,000 | 741 |
| 2000-08-22 | 743 | 743 | 742 | 742 | 3,000 | 742 |
| 2000-08-21 | 741 | 741 | 740 | 740 | 8,000 | 740 |
| 2000-08-18 | 739 | 740 | 735 | 735 | 19,000 | 735 |
| 2000-08-17 | 745 | 746 | 740 | 740 | 13,000 | 740 |
| 2000-08-16 | 742 | 745 | 742 | 745 | 3,000 | 745 |
| 2000-08-15 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 2000-08-14 | 746 | 746 | 740 | 740 | 7,000 | 740 |
| 2000-08-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-10 | 746 | 746 | 746 | 746 | 5,000 | 746 |
| 2000-08-09 | 755 | 755 | 730 | 730 | 11,000 | 730 |
| 2000-08-08 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 2000-08-07 | 780 | 780 | 765 | 770 | 4,000 | 770 |
| 2000-08-04 | 770 | 785 | 770 | 780 | 7,000 | 780 |
| 2000-08-03 | 762 | 795 | 761 | 770 | 13,000 | 770 |
| 2000-08-02 | 742 | 762 | 742 | 762 | 18,000 | 762 |
| 2000-08-01 | 710 | 735 | 705 | 735 | 24,000 | 735 |
| 2000-07-31 | 670 | 740 | 670 | 720 | 13,000 | 720 |
| 2000-07-28 | 801 | 801 | 770 | 770 | 20,000 | 770 |
| 2000-07-27 | 820 | 820 | 802 | 811 | 9,000 | 811 |
| 2000-07-26 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 2000-07-25 | 810 | 820 | 810 | 810 | 21,000 | 810 |
| 2000-07-24 | 860 | 860 | 800 | 814 | 12,000 | 814 |
| 2000-07-21 | 890 | 890 | 880 | 890 | 6,000 | 890 |
| 2000-07-19 | 880 | 890 | 850 | 890 | 30,000 | 890 |
| 2000-07-18 | 898 | 898 | 888 | 890 | 34,000 | 890 |
| 2000-07-17 | 910 | 920 | 880 | 888 | 28,000 | 888 |
| 2000-07-14 | 880 | 915 | 880 | 915 | 21,000 | 915 |
| 2000-07-13 | 925 | 925 | 880 | 890 | 39,000 | 890 |
| 2000-07-12 | 915 | 920 | 910 | 915 | 26,000 | 915 |
| 2000-07-11 | 922 | 925 | 905 | 910 | 67,000 | 910 |
| 2000-07-10 | 930 | 939 | 910 | 920 | 53,000 | 920 |
| 2000-07-07 | 922 | 930 | 900 | 900 | 46,000 | 900 |
| 2000-07-06 | 942 | 950 | 924 | 926 | 26,000 | 926 |
| 2000-07-05 | 955 | 960 | 941 | 941 | 65,000 | 941 |
| 2000-07-04 | 970 | 970 | 931 | 931 | 122,000 | 931 |
| 2000-07-03 | 901 | 960 | 901 | 960 | 230,000 | 960 |
| 2000-06-30 | 890 | 900 | 883 | 900 | 40,000 | 900 |
| 2000-06-29 | 876 | 895 | 875 | 883 | 71,000 | 883 |
| 2000-06-28 | 880 | 890 | 870 | 870 | 85,000 | 870 |
| 2000-06-27 | 850 | 885 | 849 | 870 | 84,000 | 870 |
| 2000-06-26 | 830 | 850 | 830 | 845 | 64,000 | 845 |
| 2000-06-23 | 815 | 830 | 810 | 829 | 42,000 | 829 |
| 2000-06-22 | 818 | 818 | 802 | 805 | 32,000 | 805 |
| 2000-06-21 | 801 | 830 | 801 | 820 | 29,000 | 820 |
| 2000-06-20 | 799 | 820 | 790 | 810 | 54,000 | 810 |
| 2000-06-19 | 820 | 820 | 780 | 800 | 45,000 | 800 |
| 2000-06-16 | 850 | 850 | 798 | 820 | 35,000 | 820 |
| 2000-06-15 | 870 | 880 | 861 | 869 | 13,000 | 869 |
| 2000-06-14 | 900 | 900 | 850 | 870 | 43,000 | 870 |
| 2000-06-13 | 880 | 900 | 870 | 880 | 175,000 | 880 |
| 2000-06-12 | 800 | 835 | 795 | 830 | 50,000 | 830 |
| 2000-06-09 | 820 | 830 | 795 | 812 | 69,000 | 812 |
| 2000-06-08 | 870 | 870 | 800 | 820 | 124,000 | 820 |
| 2000-06-07 | 916 | 949 | 900 | 900 | 266,000 | 900 |
| 2000-06-06 | 810 | 900 | 810 | 900 | 390,000 | 900 |
| 2000-06-05 | 755 | 810 | 736 | 800 | 340,000 | 800 |
| 2000-06-02 | 735 | 739 | 720 | 735 | 107,000 | 735 |
| 2000-06-01 | 690 | 730 | 690 | 725 | 147,000 | 725 |
| 2000-05-31 | 686 | 699 | 680 | 690 | 39,000 | 690 |
| 2000-05-30 | 695 | 695 | 680 | 680 | 69,000 | 680 |
| 2000-05-29 | 688 | 695 | 670 | 692 | 64,000 | 692 |
| 2000-05-26 | 662 | 720 | 655 | 708 | 213,000 | 708 |
| 2000-05-25 | 630 | 670 | 625 | 660 | 127,000 | 660 |
| 2000-05-24 | 607 | 630 | 607 | 619 | 118,000 | 619 |
| 2000-05-23 | 560 | 606 | 560 | 606 | 108,000 | 606 |
| 2000-05-22 | 564 | 564 | 560 | 560 | 23,000 | 560 |
| 2000-05-19 | 557 | 575 | 557 | 565 | 59,000 | 565 |
| 2000-05-18 | 565 | 580 | 545 | 555 | 33,000 | 555 |
| 2000-05-17 | 525 | 560 | 525 | 560 | 33,000 | 560 |
| 2000-05-16 | 528 | 530 | 520 | 527 | 7,000 | 527 |
| 2000-05-15 | 539 | 539 | 520 | 530 | 44,000 | 530 |
| 2000-05-12 | 511 | 519 | 511 | 519 | 14,000 | 519 |
| 2000-05-11 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 2000-05-10 | 510 | 510 | 475 | 500 | 48,000 | 500 |
| 2000-05-09 | 500 | 500 | 500 | 500 | 21,000 | 500 |
| 2000-05-08 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 2000-05-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-05-01 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-04-27 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-04-26 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 2000-04-25 | 480 | 480 | 471 | 471 | 10,000 | 471 |
| 2000-04-24 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 2000-04-21 | 490 | 490 | 471 | 471 | 3,000 | 471 |
| 2000-04-20 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2000-04-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-04-17 | 487 | 487 | 487 | 487 | 9,000 | 487 |
| 2000-04-14 | 499 | 499 | 487 | 487 | 3,000 | 487 |
| 2000-04-13 | 519 | 519 | 500 | 500 | 28,000 | 500 |
| 2000-04-12 | 500 | 501 | 492 | 501 | 14,000 | 501 |
| 2000-04-11 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2000-04-10 | 485 | 485 | 475 | 485 | 5,000 | 485 |
| 2000-04-06 | 461 | 481 | 460 | 460 | 11,000 | 460 |
| 2000-04-05 | 465 | 465 | 461 | 461 | 10,000 | 461 |
| 2000-04-04 | 480 | 480 | 465 | 465 | 2,000 | 465 |
| 2000-03-30 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-03-29 | 471 | 471 | 460 | 460 | 8,000 | 460 |
| 2000-03-27 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 2000-03-24 | 480 | 480 | 460 | 480 | 7,000 | 480 |
| 2000-03-23 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2000-03-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-03-21 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 2000-03-17 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 2000-03-15 | 490 | 495 | 485 | 490 | 5,000 | 490 |
| 2000-03-13 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-03-10 | 515 | 540 | 515 | 540 | 10,000 | 540 |
| 2000-03-09 | 545 | 550 | 540 | 545 | 51,000 | 545 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
