7283 愛三工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	988	988	975	982	8,500	982
2003-12-29	964	969	963	969	11,100	969
2003-12-26	965	965	963	964	3,500	964
2003-12-25	963	966	963	964	8,100	964
2003-12-24	957	970	957	963	17,900	963
2003-12-22	959	959	950	957	22,200	957
2003-12-19	941	942	937	939	16,100	939
2003-12-18	891	921	890	921	10,000	921
2003-12-17	894	907	881	881	14,700	881
2003-12-16	930	939	914	914	19,700	914
2003-12-15	960	960	930	930	17,000	930
2003-12-12	950	950	933	938	66,900	938
2003-12-11	924	930	917	929	6,000	929
2003-12-10	915	926	904	916	34,300	916
2003-12-09	904	918	904	914	15,600	914
2003-12-08	913	916	902	908	13,400	908
2003-12-05	940	940	913	921	13,000	921
2003-12-04	934	944	930	940	17,100	940
2003-12-03	921	942	921	935	16,600	935
2003-12-02	933	934	915	921	12,000	921
2003-12-01	904	940	904	933	22,400	933
2003-11-28	910	924	910	913	12,200	913
2003-11-27	947	947	928	930	10,300	930
2003-11-26	931	951	931	948	12,900	948
2003-11-25	930	934	919	919	14,800	919
2003-11-21	920	930	919	924	9,700	924
2003-11-20	923	923	901	920	38,800	920
2003-11-19	915	928	915	923	6,900	923
2003-11-18	909	915	902	904	13,000	904
2003-11-17	972	972	940	949	33,300	949
2003-11-14	970	972	965	965	21,100	965
2003-11-13	960	963	950	960	18,400	960
2003-11-12	950	960	946	950	20,100	950
2003-11-11	950	960	905	950	17,500	950
2003-11-10	950	970	950	964	9,100	964
2003-11-07	970	970	935	940	24,000	940
2003-11-06	956	970	940	940	18,600	940
2003-11-05	982	982	932	936	15,600	936
2003-11-04	965	993	965	984	28,200	984
2003-10-31	953	964	945	962	18,500	962
2003-10-30	959	968	956	963	16,500	963
2003-10-29	985	985	935	959	23,900	959
2003-10-28	934	945	934	938	24,300	938
2003-10-27	927	947	927	935	31,900	935
2003-10-24	919	938	917	917	14,500	917
2003-10-23	946	955	919	919	26,500	919
2003-10-22	966	966	946	946	58,500	946
2003-10-21	966	970	961	966	48,600	966
2003-10-20	970	975	960	965	15,100	965
2003-10-17	984	985	955	965	7,700	965
2003-10-16	973	987	970	984	32,500	984
2003-10-15	985	985	960	963	11,200	963
2003-10-14	969	975	964	975	5,700	975
2003-10-10	946	955	942	955	21,200	955
2003-10-09	954	959	953	954	15,000	954
2003-10-08	982	997	956	957	16,500	957
2003-10-07	954	984	954	982	13,300	982
2003-10-06	990	1,000	984	984	21,600	984
2003-10-03	995	1,009	985	995	23,400	995
2003-10-02	999	1,015	999	1,014	11,300	1,014
2003-10-01	1,031	1,031	999	999	27,800	999
2003-09-30	999	1,035	999	1,030	7,300	1,030
2003-09-29	999	1,029	999	999	10,300	999
2003-09-26	987	1,028	987	990	9,600	990
2003-09-25	1,038	1,045	1,004	1,027	23,800	1,027
2003-09-24	1,067	1,067	1,038	1,038	26,700	1,038
2003-09-22	1,068	1,068	1,015	1,043	50,800	1,043
2003-09-19	1,075	1,079	1,065	1,068	27,700	1,068
2003-09-18	1,061	1,075	1,060	1,060	20,700	1,060
2003-09-17	1,060	1,070	1,060	1,060	20,200	1,060
2003-09-16	1,060	1,070	1,040	1,040	47,800	1,040
2003-09-12	1,019	1,058	1,013	1,058	98,700	1,058
2003-09-11	1,009	1,013	1,000	1,013	18,800	1,013
2003-09-10	999	1,005	999	1,000	11,800	1,000
2003-09-09	1,005	1,005	999	999	19,100	999
2003-09-08	1,005	1,011	999	1,005	11,600	1,005
2003-09-05	1,001	1,003	999	999	20,800	999
2003-09-04	990	1,003	990	997	30,600	997
2003-09-03	993	994	990	990	13,600	990
2003-09-02	997	997	983	993	23,500	993
2003-09-01	995	1,001	995	999	21,500	999
2003-08-29	993	996	992	995	9,500	995
2003-08-28	986	999	986	992	20,900	992
2003-08-27	983	988	983	986	13,600	986
2003-08-26	975	992	974	983	12,100	983
2003-08-25	997	998	991	994	14,700	994
2003-08-22	998	1,000	995	995	27,200	995
2003-08-21	988	1,010	988	1,002	22,600	1,002
2003-08-20	995	998	990	998	14,100	998
2003-08-19	998	998	986	990	12,300	990
2003-08-18	996	999	985	990	15,300	990
2003-08-15	967	999	967	986	31,200	986
2003-08-14	950	971	938	962	11,700	962
2003-08-13	952	970	952	968	17,400	968
2003-08-12	965	965	952	952	15,600	952
2003-08-11	950	952	940	952	11,100	952
2003-08-08	938	941	935	935	26,100	935
2003-08-07	965	965	942	948	26,800	948
2003-08-06	950	971	950	965	18,800	965
2003-08-05	933	952	933	946	15,400	946
2003-08-04	960	960	950	952	17,200	952
2003-08-01	962	963	932	958	28,200	958
2003-07-31	947	967	947	964	27,300	964
2003-07-30	944	963	930	947	19,000	947
2003-07-29	951	953	943	943	23,100	943
2003-07-28	935	950	935	949	18,700	949
2003-07-25	922	940	922	936	11,300	936
2003-07-24	950	950	922	922	10,600	922
2003-07-23	905	950	905	950	18,700	950
2003-07-22	934	934	912	912	14,300	912
2003-07-18	940	945	934	934	17,600	934
2003-07-17	938	938	929	934	18,200	934
2003-07-16	946	947	935	938	20,400	938
2003-07-15	941	942	923	931	27,500	931
2003-07-14	921	930	917	929	23,300	929
2003-07-11	910	920	910	913	31,500	913
2003-07-10	921	922	914	915	59,000	915
2003-07-09	907	921	907	915	41,300	915
2003-07-08	911	921	907	914	28,200	914
2003-07-07	914	916	910	911	21,100	911
2003-07-04	911	923	911	915	32,800	915
2003-07-03	940	940	915	921	28,200	921
2003-07-02	940	940	925	932	17,300	932
2003-07-01	925	937	918	932	28,700	932
2003-06-30	897	921	897	917	25,600	917
2003-06-27	910	929	896	896	26,900	896
2003-06-26	898	903	890	893	13,100	893
2003-06-25	875	909	875	898	50,400	898
2003-06-24	926	937	915	915	17,100	915
2003-06-23	926	939	926	929	14,900	929
2003-06-20	943	951	924	927	29,100	927
2003-06-19	938	948	915	943	15,600	943
2003-06-18	941	946	920	937	23,400	937
2003-06-17	926	945	926	940	28,300	940
2003-06-16	926	926	911	925	20,600	925
2003-06-13	950	950	925	925	67,100	925
2003-06-12	942	945	911	911	28,400	911
2003-06-11	959	959	940	941	14,000	941
2003-06-10	966	970	958	958	27,900	958
2003-06-09	962	967	954	967	28,600	967
2003-06-06	968	968	950	962	18,200	962
2003-06-05	965	970	963	967	35,000	967
2003-06-04	957	963	955	960	48,100	960
2003-06-03	940	957	940	956	49,900	956
2003-06-02	926	940	926	938	33,900	938
2003-05-30	917	935	915	925	27,300	925
2003-05-29	911	930	911	917	50,200	917
2003-05-28	917	935	911	916	42,100	916
2003-05-27	930	931	927	927	13,900	927
2003-05-26	924	938	924	930	20,700	930
2003-05-23	920	925	917	925	16,700	925
2003-05-22	918	921	915	916	32,900	916
2003-05-21	922	922	913	916	31,300	916
2003-05-20	919	923	913	916	43,200	916
2003-05-19	920	920	910	917	36,000	917
2003-05-16	905	915	904	913	37,300	913
2003-05-15	905	915	900	905	55,500	905
2003-05-14	893	905	893	900	74,900	900
2003-05-13	893	898	890	892	35,400	892
2003-05-12	880	893	880	893	29,000	893
2003-05-09	880	886	877	886	41,000	886
2003-05-08	862	883	862	875	43,600	875
2003-05-07	869	873	868	872	27,900	872
2003-05-06	871	874	861	867	23,800	867
2003-05-02	871	871	854	859	22,500	859
2003-05-01	825	869	824	869	29,500	869
2003-04-30	823	853	820	825	54,400	825
2003-04-28	823	833	809	817	44,200	817
2003-04-25	855	870	853	853	20,300	853
2003-04-24	839	860	839	853	18,800	853
2003-04-23	865	871	859	859	13,400	859
2003-04-22	858	870	849	865	11,700	865
2003-04-21	873	874	862	868	21,900	868
2003-04-18	867	871	858	871	29,900	871
2003-04-17	870	873	863	867	15,800	867
2003-04-16	874	874	865	869	26,800	869
2003-04-15	865	874	855	868	26,900	868
2003-04-14	857	867	835	850	19,100	850
2003-04-11	861	861	830	832	21,500	832
2003-04-10	860	866	859	860	14,000	860
2003-04-09	861	861	853	860	18,700	860
2003-04-08	850	861	850	861	16,600	861
2003-04-07	860	860	850	855	10,700	855
2003-04-04	852	852	839	850	10,100	850
2003-04-03	843	860	840	842	11,200	842
2003-04-02	830	833	820	832	10,500	832
2003-04-01	840	849	835	840	15,300	840
2003-03-31	850	851	821	821	6,700	821
2003-03-28	879	879	865	872	15,500	872
2003-03-27	863	878	861	878	29,900	878
2003-03-26	877	877	865	870	30,300	870
2003-03-25	880	880	855	863	22,300	863
2003-03-24	880	880	856	875	21,500	875
2003-03-20	820	856	820	851	28,800	851
2003-03-19	817	827	810	820	16,900	820
2003-03-18	805	847	805	816	20,900	816
2003-03-17	840	840	805	805	11,900	805
2003-03-14	812	843	812	829	98,700	829
2003-03-13	820	828	815	820	19,600	820
2003-03-12	790	818	790	818	34,500	818
2003-03-11	838	864	820	820	14,500	820
2003-03-10	845	852	827	827	6,600	827
2003-03-07	872	878	860	860	54,900	860
2003-03-06	880	885	872	872	58,200	872
2003-03-05	865	880	861	879	15,100	879
2003-03-04	880	880	859	875	9,200	875
2003-03-03	880	880	860	873	7,400	873
2003-02-28	862	873	862	871	7,900	871
2003-02-27	890	890	845	862	20,100	862
2003-02-26	868	879	868	870	8,000	870
2003-02-25	880	880	861	868	15,100	868
2003-02-24	888	894	875	875	15,500	875
2003-02-21	892	892	873	887	18,200	887
2003-02-20	870	900	870	872	22,600	872
2003-02-19	870	890	870	870	14,700	870
2003-02-18	896	896	872	887	36,300	887
2003-02-17	898	899	889	890	27,000	890
2003-02-14	886	894	881	889	47,300	889
2003-02-13	888	888	881	881	6,800	881
2003-02-12	883	895	877	890	23,100	890
2003-02-10	880	882	871	882	9,600	882
2003-02-07	880	880	862	868	8,400	868
2003-02-06	888	888	868	872	16,200	872
2003-02-05	856	886	856	871	40,100	871
2003-02-04	885	885	866	866	63,400	866
2003-02-03	856	880	856	870	21,300	870
2003-01-31	850	860	850	853	18,600	853
2003-01-30	880	880	855	859	18,900	859
2003-01-29	860	868	860	860	32,500	860
2003-01-28	850	876	843	858	16,500	858
2003-01-27	876	879	850	852	51,600	852
2003-01-24	905	905	865	870	33,400	870
2003-01-23	900	901	889	899	31,700	899
2003-01-22	895	902	890	895	26,800	895
2003-01-21	898	900	894	899	60,000	899
2003-01-20	886	898	886	898	31,600	898
2003-01-17	897	897	886	886	26,500	886
2003-01-16	885	898	878	897	24,400	897
2003-01-15	894	895	885	895	32,800	895
2003-01-14	889	894	888	894	27,900	894
2003-01-10	886	888	875	886	30,800	886
2003-01-09	887	888	880	888	30,000	888
2003-01-08	886	889	878	878	22,000	878
2003-01-07	874	884	874	876	12,800	876
2003-01-06	884	894	880	894	23,900	894

分割・併合履歴： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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