7283 愛三工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 970 | 970 | 963 | 970 | 35,000 | 970 |
| 2001-12-27 | 968 | 968 | 931 | 931 | 9,000 | 931 |
| 2001-12-26 | 970 | 970 | 960 | 968 | 19,000 | 968 |
| 2001-12-25 | 959 | 979 | 959 | 972 | 23,000 | 972 |
| 2001-12-21 | 945 | 950 | 936 | 950 | 12,000 | 950 |
| 2001-12-20 | 939 | 939 | 929 | 937 | 23,000 | 937 |
| 2001-12-19 | 945 | 945 | 930 | 939 | 10,000 | 939 |
| 2001-12-18 | 910 | 910 | 903 | 905 | 13,000 | 905 |
| 2001-12-17 | 907 | 913 | 907 | 911 | 4,000 | 911 |
| 2001-12-14 | 927 | 927 | 907 | 907 | 57,000 | 907 |
| 2001-12-13 | 958 | 958 | 945 | 957 | 16,000 | 957 |
| 2001-12-12 | 954 | 958 | 947 | 948 | 14,000 | 948 |
| 2001-12-11 | 957 | 959 | 950 | 950 | 21,000 | 950 |
| 2001-12-10 | 959 | 959 | 955 | 957 | 6,000 | 957 |
| 2001-12-07 | 945 | 959 | 945 | 954 | 11,000 | 954 |
| 2001-12-06 | 950 | 952 | 942 | 949 | 22,000 | 949 |
| 2001-12-05 | 905 | 910 | 905 | 910 | 7,000 | 910 |
| 2001-12-04 | 890 | 900 | 886 | 900 | 12,000 | 900 |
| 2001-12-03 | 890 | 904 | 890 | 890 | 7,000 | 890 |
| 2001-11-30 | 880 | 890 | 880 | 890 | 9,000 | 890 |
| 2001-11-29 | 895 | 895 | 880 | 880 | 13,000 | 880 |
| 2001-11-28 | 901 | 901 | 890 | 895 | 6,000 | 895 |
| 2001-11-27 | 950 | 950 | 921 | 921 | 18,000 | 921 |
| 2001-11-26 | 890 | 950 | 890 | 950 | 12,000 | 950 |
| 2001-11-22 | 900 | 914 | 891 | 900 | 21,000 | 900 |
| 2001-11-21 | 910 | 917 | 905 | 917 | 20,000 | 917 |
| 2001-11-20 | 927 | 931 | 920 | 920 | 14,000 | 920 |
| 2001-11-19 | 923 | 929 | 920 | 926 | 29,000 | 926 |
| 2001-11-16 | 938 | 939 | 931 | 933 | 23,000 | 933 |
| 2001-11-15 | 934 | 943 | 933 | 943 | 35,000 | 943 |
| 2001-11-14 | 964 | 964 | 943 | 943 | 13,000 | 943 |
| 2001-11-13 | 920 | 934 | 917 | 934 | 43,000 | 934 |
| 2001-11-12 | 940 | 940 | 920 | 920 | 17,000 | 920 |
| 2001-11-09 | 965 | 973 | 941 | 950 | 50,000 | 950 |
| 2001-11-08 | 1,059 | 1,059 | 945 | 950 | 53,000 | 950 |
| 2001-11-07 | 1,060 | 1,060 | 1,043 | 1,060 | 23,000 | 1,060 |
| 2001-11-06 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 | 1,050 |
| 2001-11-05 | 1,008 | 1,020 | 993 | 1,020 | 21,000 | 1,020 |
| 2001-11-02 | 998 | 1,020 | 998 | 1,003 | 26,000 | 1,003 |
| 2001-11-01 | 1,032 | 1,040 | 1,024 | 1,038 | 15,000 | 1,038 |
| 2001-10-31 | 1,006 | 1,019 | 1,006 | 1,012 | 13,000 | 1,012 |
| 2001-10-30 | 1,027 | 1,040 | 1,020 | 1,020 | 11,000 | 1,020 |
| 2001-10-29 | 1,047 | 1,080 | 1,047 | 1,047 | 22,000 | 1,047 |
| 2001-10-26 | 1,078 | 1,079 | 1,059 | 1,072 | 25,000 | 1,072 |
| 2001-10-25 | 1,045 | 1,079 | 1,044 | 1,079 | 37,000 | 1,079 |
| 2001-10-24 | 1,001 | 1,049 | 1,001 | 1,031 | 31,000 | 1,031 |
| 2001-10-23 | 1,001 | 1,010 | 1,000 | 1,010 | 19,000 | 1,010 |
| 2001-10-22 | 977 | 991 | 975 | 990 | 11,000 | 990 |
| 2001-10-19 | 988 | 991 | 988 | 988 | 7,000 | 988 |
| 2001-10-18 | 980 | 999 | 980 | 988 | 3,000 | 988 |
| 2001-10-17 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-10-16 | 1,005 | 1,005 | 999 | 1,000 | 6,000 | 1,000 |
| 2001-10-15 | 1,009 | 1,009 | 1,000 | 1,002 | 16,000 | 1,002 |
| 2001-10-12 | 980 | 1,030 | 980 | 1,030 | 18,000 | 1,030 |
| 2001-10-11 | 970 | 980 | 941 | 970 | 12,000 | 970 |
| 2001-10-10 | 955 | 961 | 929 | 961 | 18,000 | 961 |
| 2001-10-09 | 1,009 | 1,009 | 970 | 970 | 22,000 | 970 |
| 2001-10-05 | 1,050 | 1,050 | 1,008 | 1,030 | 15,000 | 1,030 |
| 2001-10-04 | 1,050 | 1,050 | 1,029 | 1,048 | 26,000 | 1,048 |
| 2001-10-03 | 1,079 | 1,079 | 1,030 | 1,040 | 14,000 | 1,040 |
| 2001-10-02 | 1,090 | 1,090 | 1,000 | 1,045 | 23,000 | 1,045 |
| 2001-10-01 | 1,000 | 1,040 | 996 | 1,030 | 40,000 | 1,030 |
| 2001-09-28 | 920 | 990 | 920 | 988 | 18,000 | 988 |
| 2001-09-27 | 919 | 920 | 911 | 920 | 15,000 | 920 |
| 2001-09-26 | 901 | 920 | 899 | 920 | 16,000 | 920 |
| 2001-09-25 | 910 | 910 | 895 | 898 | 28,000 | 898 |
| 2001-09-21 | 910 | 911 | 900 | 900 | 42,000 | 900 |
| 2001-09-20 | 918 | 920 | 900 | 920 | 24,000 | 920 |
| 2001-09-19 | 845 | 923 | 844 | 918 | 13,000 | 918 |
| 2001-09-18 | 810 | 852 | 810 | 845 | 21,000 | 845 |
| 2001-09-17 | 890 | 890 | 850 | 850 | 22,000 | 850 |
| 2001-09-14 | 900 | 901 | 900 | 900 | 34,000 | 900 |
| 2001-09-13 | 880 | 880 | 870 | 880 | 21,000 | 880 |
| 2001-09-12 | 930 | 937 | 912 | 912 | 29,000 | 912 |
| 2001-09-11 | 961 | 970 | 959 | 960 | 28,000 | 960 |
| 2001-09-10 | 961 | 961 | 950 | 960 | 21,000 | 960 |
| 2001-09-07 | 960 | 967 | 960 | 961 | 15,000 | 961 |
| 2001-09-06 | 954 | 975 | 954 | 975 | 6,000 | 975 |
| 2001-09-05 | 968 | 974 | 954 | 954 | 15,000 | 954 |
| 2001-09-04 | 930 | 959 | 910 | 958 | 11,000 | 958 |
| 2001-09-03 | 990 | 996 | 931 | 931 | 23,000 | 931 |
| 2001-08-31 | 1,001 | 1,032 | 1,000 | 1,005 | 22,000 | 1,005 |
| 2001-08-30 | 998 | 1,001 | 998 | 1,001 | 7,000 | 1,001 |
| 2001-08-29 | 1,000 | 1,042 | 1,000 | 1,010 | 15,000 | 1,010 |
| 2001-08-28 | 1,080 | 1,080 | 1,032 | 1,033 | 23,000 | 1,033 |
| 2001-08-27 | 1,020 | 1,079 | 1,020 | 1,079 | 18,000 | 1,079 |
| 2001-08-24 | 1,010 | 1,020 | 998 | 1,015 | 17,000 | 1,015 |
| 2001-08-23 | 1,031 | 1,038 | 1,010 | 1,030 | 22,000 | 1,030 |
| 2001-08-22 | 1,030 | 1,054 | 1,029 | 1,029 | 34,000 | 1,029 |
| 2001-08-21 | 1,041 | 1,041 | 1,036 | 1,041 | 25,000 | 1,041 |
| 2001-08-20 | 1,050 | 1,050 | 1,031 | 1,041 | 38,000 | 1,041 |
| 2001-08-17 | 1,063 | 1,079 | 1,057 | 1,060 | 31,000 | 1,060 |
| 2001-08-16 | 1,114 | 1,115 | 1,090 | 1,110 | 69,000 | 1,110 |
| 2001-08-15 | 1,103 | 1,103 | 1,086 | 1,095 | 29,000 | 1,095 |
| 2001-08-14 | 1,120 | 1,120 | 1,100 | 1,102 | 43,000 | 1,102 |
| 2001-08-13 | 1,080 | 1,081 | 1,075 | 1,081 | 25,000 | 1,081 |
| 2001-08-10 | 1,070 | 1,085 | 1,066 | 1,082 | 25,000 | 1,082 |
| 2001-08-09 | 1,081 | 1,083 | 1,070 | 1,081 | 15,000 | 1,081 |
| 2001-08-08 | 1,130 | 1,130 | 1,099 | 1,100 | 31,000 | 1,100 |
| 2001-08-07 | 1,076 | 1,120 | 1,060 | 1,120 | 42,000 | 1,120 |
| 2001-08-06 | 1,092 | 1,092 | 1,071 | 1,078 | 19,000 | 1,078 |
| 2001-08-03 | 1,095 | 1,100 | 1,082 | 1,096 | 28,000 | 1,096 |
| 2001-08-02 | 1,140 | 1,140 | 1,115 | 1,115 | 63,000 | 1,115 |
| 2001-08-01 | 1,134 | 1,140 | 1,108 | 1,139 | 40,000 | 1,139 |
| 2001-07-31 | 1,101 | 1,148 | 1,100 | 1,148 | 74,000 | 1,148 |
| 2001-07-30 | 1,095 | 1,118 | 1,095 | 1,100 | 63,000 | 1,100 |
| 2001-07-27 | 1,090 | 1,114 | 1,070 | 1,095 | 85,000 | 1,095 |
| 2001-07-26 | 1,030 | 1,060 | 1,030 | 1,050 | 71,000 | 1,050 |
| 2001-07-25 | 1,008 | 1,026 | 1,007 | 1,025 | 46,000 | 1,025 |
| 2001-07-24 | 989 | 1,014 | 989 | 1,007 | 63,000 | 1,007 |
| 2001-07-23 | 1,020 | 1,020 | 974 | 989 | 66,000 | 989 |
| 2001-07-19 | 1,085 | 1,102 | 1,041 | 1,042 | 94,000 | 1,042 |
| 2001-07-18 | 1,134 | 1,140 | 1,117 | 1,122 | 85,000 | 1,122 |
| 2001-07-17 | 1,121 | 1,135 | 1,111 | 1,135 | 47,000 | 1,135 |
| 2001-07-16 | 1,171 | 1,171 | 1,121 | 1,121 | 71,000 | 1,121 |
| 2001-07-13 | 1,130 | 1,180 | 1,120 | 1,180 | 177,000 | 1,180 |
| 2001-07-12 | 1,100 | 1,131 | 1,100 | 1,118 | 72,000 | 1,118 |
| 2001-07-11 | 1,135 | 1,140 | 1,080 | 1,080 | 92,000 | 1,080 |
| 2001-07-10 | 1,140 | 1,145 | 1,115 | 1,140 | 161,000 | 1,140 |
| 2001-07-09 | 1,056 | 1,110 | 1,056 | 1,100 | 122,000 | 1,100 |
| 2001-07-06 | 1,100 | 1,119 | 1,081 | 1,086 | 68,000 | 1,086 |
| 2001-07-05 | 1,120 | 1,155 | 1,090 | 1,150 | 225,000 | 1,150 |
| 2001-07-04 | 1,170 | 1,170 | 1,100 | 1,120 | 162,000 | 1,120 |
| 2001-07-03 | 1,104 | 1,189 | 1,100 | 1,174 | 669,000 | 1,174 |
| 2001-07-02 | 1,049 | 1,110 | 1,049 | 1,105 | 342,000 | 1,105 |
| 2001-06-29 | 985 | 1,040 | 985 | 1,029 | 270,000 | 1,029 |
| 2001-06-28 | 965 | 991 | 965 | 975 | 88,000 | 975 |
| 2001-06-27 | 950 | 975 | 948 | 970 | 175,000 | 970 |
| 2001-06-26 | 950 | 950 | 938 | 949 | 63,000 | 949 |
| 2001-06-25 | 948 | 950 | 945 | 949 | 125,000 | 949 |
| 2001-06-22 | 948 | 948 | 902 | 929 | 92,000 | 929 |
| 2001-06-21 | 910 | 948 | 907 | 940 | 157,000 | 940 |
| 2001-06-20 | 900 | 905 | 899 | 905 | 77,000 | 905 |
| 2001-06-19 | 890 | 899 | 890 | 899 | 55,000 | 899 |
| 2001-06-18 | 875 | 893 | 875 | 890 | 23,000 | 890 |
| 2001-06-15 | 892 | 892 | 886 | 890 | 34,000 | 890 |
| 2001-06-14 | 885 | 893 | 885 | 893 | 19,000 | 893 |
| 2001-06-13 | 895 | 895 | 885 | 885 | 26,000 | 885 |
| 2001-06-12 | 900 | 900 | 890 | 894 | 45,000 | 894 |
| 2001-06-11 | 885 | 900 | 884 | 895 | 58,000 | 895 |
| 2001-06-08 | 900 | 900 | 883 | 883 | 100,000 | 883 |
| 2001-06-07 | 894 | 895 | 885 | 895 | 58,000 | 895 |
| 2001-06-06 | 911 | 915 | 883 | 898 | 100,000 | 898 |
| 2001-06-05 | 910 | 910 | 900 | 910 | 104,000 | 910 |
| 2001-06-04 | 900 | 919 | 895 | 910 | 184,000 | 910 |
| 2001-06-01 | 875 | 908 | 875 | 898 | 179,000 | 898 |
| 2001-05-31 | 873 | 880 | 866 | 880 | 66,000 | 880 |
| 2001-05-30 | 873 | 873 | 866 | 873 | 27,000 | 873 |
| 2001-05-29 | 862 | 875 | 856 | 870 | 52,000 | 870 |
| 2001-05-28 | 878 | 878 | 866 | 866 | 30,000 | 866 |
| 2001-05-25 | 880 | 880 | 870 | 873 | 54,000 | 873 |
| 2001-05-24 | 830 | 889 | 830 | 870 | 178,000 | 870 |
| 2001-05-23 | 836 | 836 | 819 | 821 | 22,000 | 821 |
| 2001-05-22 | 850 | 851 | 840 | 840 | 28,000 | 840 |
| 2001-05-21 | 850 | 859 | 847 | 850 | 42,000 | 850 |
| 2001-05-18 | 866 | 867 | 837 | 837 | 50,000 | 837 |
| 2001-05-17 | 866 | 880 | 835 | 859 | 132,000 | 859 |
| 2001-05-16 | 810 | 869 | 810 | 860 | 191,000 | 860 |
| 2001-05-15 | 765 | 780 | 765 | 780 | 12,000 | 780 |
| 2001-05-14 | 779 | 780 | 761 | 761 | 18,000 | 761 |
| 2001-05-11 | 778 | 779 | 770 | 779 | 10,000 | 779 |
| 2001-05-10 | 775 | 778 | 770 | 778 | 9,000 | 778 |
| 2001-05-09 | 760 | 774 | 759 | 774 | 50,000 | 774 |
| 2001-05-08 | 760 | 764 | 755 | 757 | 33,000 | 757 |
| 2001-05-07 | 760 | 769 | 745 | 750 | 93,000 | 750 |
| 2001-05-02 | 776 | 776 | 749 | 758 | 324,000 | 758 |
| 2001-05-01 | 785 | 796 | 785 | 796 | 7,000 | 796 |
| 2001-04-27 | 790 | 792 | 785 | 786 | 19,000 | 786 |
| 2001-04-26 | 765 | 790 | 765 | 780 | 17,000 | 780 |
| 2001-04-25 | 766 | 774 | 765 | 765 | 17,000 | 765 |
| 2001-04-24 | 761 | 765 | 751 | 765 | 9,000 | 765 |
| 2001-04-23 | 761 | 771 | 761 | 769 | 22,000 | 769 |
| 2001-04-20 | 778 | 780 | 760 | 761 | 19,000 | 761 |
| 2001-04-19 | 772 | 778 | 769 | 778 | 27,000 | 778 |
| 2001-04-18 | 770 | 770 | 763 | 770 | 15,000 | 770 |
| 2001-04-17 | 759 | 769 | 756 | 769 | 7,000 | 769 |
| 2001-04-16 | 752 | 759 | 752 | 759 | 10,000 | 759 |
| 2001-04-13 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2001-04-12 | 775 | 775 | 742 | 742 | 8,000 | 742 |
| 2001-04-11 | 780 | 785 | 765 | 775 | 21,000 | 775 |
| 2001-04-10 | 800 | 800 | 780 | 790 | 6,000 | 790 |
| 2001-04-09 | 819 | 819 | 800 | 800 | 5,000 | 800 |
| 2001-04-06 | 818 | 820 | 800 | 800 | 11,000 | 800 |
| 2001-04-05 | 805 | 818 | 803 | 818 | 10,000 | 818 |
| 2001-04-04 | 801 | 817 | 801 | 805 | 16,000 | 805 |
| 2001-04-03 | 812 | 820 | 812 | 820 | 17,000 | 820 |
| 2001-04-02 | 815 | 818 | 812 | 815 | 19,000 | 815 |
| 2001-03-30 | 819 | 819 | 815 | 816 | 14,000 | 816 |
| 2001-03-29 | 830 | 840 | 820 | 821 | 36,000 | 821 |
| 2001-03-28 | 820 | 829 | 817 | 829 | 54,000 | 829 |
| 2001-03-27 | 800 | 809 | 771 | 805 | 26,000 | 805 |
| 2001-03-26 | 800 | 800 | 768 | 800 | 37,000 | 800 |
| 2001-03-23 | 752 | 760 | 752 | 760 | 4,000 | 760 |
| 2001-03-22 | 790 | 795 | 750 | 750 | 43,000 | 750 |
| 2001-03-21 | 778 | 780 | 778 | 780 | 12,000 | 780 |
| 2001-03-19 | 776 | 780 | 759 | 759 | 16,000 | 759 |
| 2001-03-16 | 721 | 780 | 721 | 776 | 8,000 | 776 |
| 2001-03-15 | 749 | 749 | 700 | 731 | 13,000 | 731 |
| 2001-03-14 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 2001-03-13 | 780 | 780 | 764 | 773 | 9,000 | 773 |
| 2001-03-12 | 775 | 780 | 756 | 780 | 27,000 | 780 |
| 2001-03-09 | 800 | 800 | 755 | 765 | 105,000 | 765 |
| 2001-03-08 | 750 | 800 | 750 | 790 | 28,000 | 790 |
| 2001-03-07 | 725 | 756 | 725 | 745 | 26,000 | 745 |
| 2001-03-06 | 690 | 710 | 685 | 685 | 58,000 | 685 |
| 2001-03-05 | 719 | 722 | 688 | 688 | 53,000 | 688 |
| 2001-03-02 | 720 | 721 | 719 | 719 | 25,000 | 719 |
| 2001-03-01 | 732 | 732 | 718 | 720 | 44,000 | 720 |
| 2001-02-28 | 741 | 761 | 729 | 733 | 177,000 | 733 |
| 2001-02-27 | 780 | 800 | 765 | 765 | 66,000 | 765 |
| 2001-02-26 | 791 | 798 | 780 | 785 | 31,000 | 785 |
| 2001-02-23 | 797 | 797 | 780 | 791 | 24,000 | 791 |
| 2001-02-22 | 769 | 800 | 759 | 796 | 92,000 | 796 |
| 2001-02-21 | 752 | 800 | 742 | 789 | 92,000 | 789 |
| 2001-02-20 | 709 | 719 | 700 | 703 | 27,000 | 703 |
| 2001-02-19 | 670 | 700 | 655 | 700 | 7,000 | 700 |
| 2001-02-16 | 649 | 670 | 649 | 669 | 12,000 | 669 |
| 2001-02-15 | 630 | 650 | 620 | 630 | 8,000 | 630 |
| 2001-02-14 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 2001-02-13 | 600 | 600 | 597 | 600 | 10,000 | 600 |
| 2001-02-09 | 588 | 594 | 588 | 594 | 18,000 | 594 |
| 2001-02-08 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2001-02-07 | 584 | 595 | 584 | 586 | 4,000 | 586 |
| 2001-02-06 | 590 | 590 | 582 | 582 | 4,000 | 582 |
| 2001-02-05 | 600 | 601 | 590 | 601 | 13,000 | 601 |
| 2001-02-02 | 611 | 611 | 590 | 600 | 34,000 | 600 |
| 2001-01-31 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-01-30 | 583 | 599 | 583 | 599 | 3,000 | 599 |
| 2001-01-29 | 610 | 610 | 582 | 582 | 10,000 | 582 |
| 2001-01-26 | 600 | 600 | 580 | 582 | 18,000 | 582 |
| 2001-01-25 | 602 | 602 | 602 | 602 | 12,000 | 602 |
| 2001-01-24 | 601 | 602 | 601 | 602 | 19,000 | 602 |
| 2001-01-23 | 600 | 605 | 600 | 601 | 9,000 | 601 |
| 2001-01-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-01-19 | 590 | 600 | 590 | 590 | 8,000 | 590 |
| 2001-01-18 | 580 | 590 | 580 | 580 | 22,000 | 580 |
| 2001-01-17 | 573 | 573 | 571 | 571 | 3,000 | 571 |
| 2001-01-16 | 601 | 601 | 571 | 571 | 12,000 | 571 |
| 2001-01-12 | 600 | 600 | 599 | 600 | 16,000 | 600 |
| 2001-01-11 | 600 | 600 | 590 | 600 | 18,000 | 600 |
| 2001-01-10 | 600 | 605 | 600 | 600 | 10,000 | 600 |
| 2001-01-09 | 600 | 600 | 590 | 598 | 19,000 | 598 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
