7283 愛三工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 921 | 945 | 896 | 945 | 89,900 | 945 |
| 2009-12-29 | 916 | 933 | 910 | 929 | 81,400 | 929 |
| 2009-12-28 | 920 | 936 | 912 | 922 | 85,800 | 922 |
| 2009-12-25 | 925 | 926 | 903 | 917 | 46,300 | 917 |
| 2009-12-24 | 926 | 931 | 910 | 915 | 146,400 | 915 |
| 2009-12-22 | 885 | 911 | 872 | 906 | 103,100 | 906 |
| 2009-12-21 | 861 | 881 | 861 | 873 | 68,600 | 873 |
| 2009-12-18 | 870 | 876 | 847 | 871 | 115,600 | 871 |
| 2009-12-17 | 860 | 884 | 860 | 880 | 79,800 | 880 |
| 2009-12-16 | 847 | 871 | 847 | 866 | 76,800 | 866 |
| 2009-12-15 | 851 | 860 | 835 | 847 | 120,400 | 847 |
| 2009-12-14 | 830 | 861 | 822 | 861 | 62,300 | 861 |
| 2009-12-11 | 832 | 861 | 832 | 848 | 125,400 | 848 |
| 2009-12-10 | 874 | 874 | 821 | 828 | 132,200 | 828 |
| 2009-12-09 | 876 | 885 | 843 | 867 | 135,300 | 867 |
| 2009-12-08 | 851 | 895 | 841 | 876 | 196,000 | 876 |
| 2009-12-07 | 846 | 863 | 838 | 854 | 87,500 | 854 |
| 2009-12-04 | 820 | 850 | 811 | 846 | 157,800 | 846 |
| 2009-12-03 | 781 | 846 | 776 | 841 | 232,500 | 841 |
| 2009-12-02 | 778 | 785 | 765 | 780 | 89,000 | 780 |
| 2009-12-01 | 746 | 790 | 734 | 786 | 232,000 | 786 |
| 2009-11-30 | 701 | 755 | 695 | 753 | 248,600 | 753 |
| 2009-11-27 | 701 | 712 | 688 | 703 | 153,000 | 703 |
| 2009-11-26 | 720 | 721 | 700 | 708 | 201,700 | 708 |
| 2009-11-25 | 735 | 735 | 720 | 730 | 110,100 | 730 |
| 2009-11-24 | 720 | 731 | 696 | 725 | 182,500 | 725 |
| 2009-11-20 | 697 | 721 | 682 | 720 | 250,800 | 720 |
| 2009-11-19 | 699 | 703 | 670 | 696 | 142,100 | 696 |
| 2009-11-18 | 667 | 695 | 661 | 684 | 118,300 | 684 |
| 2009-11-17 | 702 | 703 | 679 | 687 | 83,900 | 687 |
| 2009-11-16 | 714 | 714 | 683 | 700 | 69,800 | 700 |
| 2009-11-13 | 709 | 711 | 698 | 707 | 85,800 | 707 |
| 2009-11-12 | 716 | 721 | 700 | 708 | 90,700 | 708 |
| 2009-11-11 | 720 | 724 | 705 | 717 | 101,100 | 717 |
| 2009-11-10 | 741 | 741 | 722 | 730 | 121,700 | 730 |
| 2009-11-09 | 742 | 742 | 722 | 723 | 103,800 | 723 |
| 2009-11-06 | 732 | 750 | 729 | 735 | 165,700 | 735 |
| 2009-11-05 | 739 | 748 | 714 | 742 | 196,300 | 742 |
| 2009-11-04 | 734 | 743 | 706 | 740 | 177,900 | 740 |
| 2009-11-02 | 703 | 761 | 693 | 744 | 364,000 | 744 |
| 2009-10-30 | 653 | 688 | 650 | 680 | 120,900 | 680 |
| 2009-10-29 | 652 | 661 | 637 | 653 | 192,900 | 653 |
| 2009-10-28 | 684 | 685 | 664 | 672 | 85,400 | 672 |
| 2009-10-27 | 684 | 687 | 663 | 671 | 141,200 | 671 |
| 2009-10-26 | 705 | 709 | 694 | 700 | 121,300 | 700 |
| 2009-10-23 | 697 | 724 | 690 | 703 | 224,800 | 703 |
| 2009-10-22 | 639 | 681 | 625 | 676 | 307,100 | 676 |
| 2009-10-21 | 641 | 653 | 636 | 648 | 94,700 | 648 |
| 2009-10-20 | 653 | 656 | 635 | 648 | 92,600 | 648 |
| 2009-10-19 | 639 | 658 | 630 | 655 | 64,300 | 655 |
| 2009-10-16 | 645 | 655 | 641 | 649 | 72,900 | 649 |
| 2009-10-15 | 653 | 666 | 643 | 648 | 60,000 | 648 |
| 2009-10-14 | 649 | 654 | 633 | 645 | 71,300 | 645 |
| 2009-10-13 | 651 | 666 | 647 | 651 | 132,800 | 651 |
| 2009-10-09 | 595 | 644 | 595 | 641 | 275,500 | 641 |
| 2009-10-08 | 606 | 615 | 591 | 604 | 231,600 | 604 |
| 2009-10-07 | 604 | 627 | 596 | 616 | 92,400 | 616 |
| 2009-10-06 | 602 | 620 | 592 | 614 | 154,600 | 614 |
| 2009-10-05 | 613 | 623 | 590 | 614 | 145,100 | 614 |
| 2009-10-02 | 621 | 621 | 587 | 610 | 151,500 | 610 |
| 2009-10-01 | 650 | 650 | 624 | 631 | 98,600 | 631 |
| 2009-09-30 | 630 | 654 | 625 | 650 | 104,900 | 650 |
| 2009-09-29 | 653 | 657 | 638 | 656 | 117,100 | 656 |
| 2009-09-28 | 682 | 682 | 650 | 662 | 97,000 | 662 |
| 2009-09-25 | 691 | 692 | 666 | 681 | 72,000 | 681 |
| 2009-09-24 | 682 | 694 | 668 | 691 | 179,100 | 691 |
| 2009-09-18 | 718 | 720 | 681 | 692 | 173,600 | 692 |
| 2009-09-17 | 693 | 708 | 686 | 708 | 81,100 | 708 |
| 2009-09-16 | 702 | 704 | 682 | 683 | 63,700 | 683 |
| 2009-09-15 | 705 | 712 | 689 | 697 | 55,500 | 697 |
| 2009-09-14 | 725 | 725 | 691 | 704 | 83,700 | 704 |
| 2009-09-11 | 749 | 750 | 718 | 724 | 83,200 | 724 |
| 2009-09-10 | 736 | 744 | 725 | 739 | 61,400 | 739 |
| 2009-09-09 | 751 | 753 | 722 | 731 | 146,900 | 731 |
| 2009-09-08 | 735 | 754 | 730 | 748 | 94,000 | 748 |
| 2009-09-07 | 725 | 744 | 717 | 735 | 119,900 | 735 |
| 2009-09-04 | 712 | 721 | 708 | 716 | 49,900 | 716 |
| 2009-09-03 | 711 | 725 | 703 | 712 | 97,500 | 712 |
| 2009-09-02 | 730 | 733 | 713 | 726 | 149,000 | 726 |
| 2009-09-01 | 733 | 753 | 733 | 746 | 176,300 | 746 |
| 2009-08-31 | 738 | 757 | 729 | 743 | 113,800 | 743 |
| 2009-08-28 | 741 | 748 | 737 | 743 | 55,200 | 743 |
| 2009-08-27 | 753 | 760 | 734 | 750 | 89,100 | 750 |
| 2009-08-26 | 767 | 770 | 756 | 763 | 66,200 | 763 |
| 2009-08-25 | 767 | 767 | 755 | 755 | 120,500 | 755 |
| 2009-08-24 | 758 | 765 | 753 | 760 | 166,200 | 760 |
| 2009-08-21 | 758 | 758 | 725 | 732 | 136,300 | 732 |
| 2009-08-20 | 742 | 754 | 737 | 748 | 102,200 | 748 |
| 2009-08-19 | 729 | 747 | 728 | 736 | 70,800 | 736 |
| 2009-08-18 | 720 | 738 | 706 | 734 | 81,500 | 734 |
| 2009-08-17 | 750 | 752 | 734 | 740 | 127,100 | 740 |
| 2009-08-14 | 750 | 762 | 745 | 755 | 107,600 | 755 |
| 2009-08-13 | 760 | 763 | 746 | 755 | 125,300 | 755 |
| 2009-08-12 | 760 | 761 | 750 | 750 | 124,500 | 750 |
| 2009-08-11 | 780 | 794 | 760 | 764 | 192,900 | 764 |
| 2009-08-10 | 780 | 801 | 780 | 796 | 52,200 | 796 |
| 2009-08-07 | 776 | 787 | 770 | 783 | 64,500 | 783 |
| 2009-08-06 | 763 | 803 | 760 | 786 | 111,700 | 786 |
| 2009-08-05 | 812 | 820 | 767 | 770 | 152,500 | 770 |
| 2009-08-04 | 849 | 854 | 803 | 812 | 165,900 | 812 |
| 2009-08-03 | 843 | 859 | 836 | 855 | 181,600 | 855 |
| 2009-07-31 | 820 | 825 | 796 | 823 | 123,500 | 823 |
| 2009-07-30 | 786 | 802 | 785 | 795 | 89,000 | 795 |
| 2009-07-29 | 785 | 797 | 774 | 794 | 74,600 | 794 |
| 2009-07-28 | 815 | 815 | 784 | 790 | 85,400 | 790 |
| 2009-07-27 | 824 | 831 | 808 | 817 | 119,200 | 817 |
| 2009-07-24 | 796 | 814 | 789 | 814 | 108,600 | 814 |
| 2009-07-23 | 787 | 799 | 777 | 788 | 200,300 | 788 |
| 2009-07-22 | 773 | 785 | 771 | 777 | 84,000 | 777 |
| 2009-07-21 | 740 | 763 | 734 | 759 | 133,400 | 759 |
| 2009-07-17 | 737 | 743 | 710 | 720 | 73,300 | 720 |
| 2009-07-16 | 729 | 735 | 709 | 717 | 149,800 | 717 |
| 2009-07-15 | 705 | 724 | 680 | 699 | 122,700 | 699 |
| 2009-07-14 | 690 | 719 | 680 | 698 | 219,100 | 698 |
| 2009-07-13 | 725 | 750 | 681 | 681 | 132,000 | 681 |
| 2009-07-10 | 768 | 768 | 723 | 731 | 267,300 | 731 |
| 2009-07-09 | 718 | 750 | 718 | 728 | 165,500 | 728 |
| 2009-07-08 | 755 | 756 | 737 | 747 | 197,800 | 747 |
| 2009-07-07 | 751 | 766 | 737 | 745 | 200,400 | 745 |
| 2009-07-06 | 768 | 773 | 742 | 752 | 46,500 | 752 |
| 2009-07-03 | 736 | 780 | 736 | 772 | 125,800 | 772 |
| 2009-07-02 | 774 | 779 | 755 | 766 | 124,800 | 766 |
| 2009-07-01 | 765 | 794 | 752 | 760 | 206,300 | 760 |
| 2009-06-30 | 773 | 787 | 762 | 783 | 234,200 | 783 |
| 2009-06-29 | 780 | 787 | 756 | 783 | 159,500 | 783 |
| 2009-06-26 | 774 | 780 | 757 | 770 | 194,300 | 770 |
| 2009-06-25 | 758 | 779 | 755 | 764 | 250,100 | 764 |
| 2009-06-24 | 746 | 781 | 729 | 748 | 168,600 | 748 |
| 2009-06-23 | 750 | 750 | 730 | 736 | 129,900 | 736 |
| 2009-06-22 | 765 | 798 | 748 | 785 | 242,000 | 785 |
| 2009-06-19 | 750 | 760 | 736 | 746 | 211,300 | 746 |
| 2009-06-18 | 747 | 753 | 732 | 750 | 69,900 | 750 |
| 2009-06-17 | 730 | 762 | 720 | 753 | 107,100 | 753 |
| 2009-06-16 | 740 | 740 | 704 | 721 | 146,700 | 721 |
| 2009-06-15 | 780 | 790 | 751 | 755 | 112,500 | 755 |
| 2009-06-12 | 809 | 809 | 776 | 788 | 126,000 | 788 |
| 2009-06-11 | 775 | 790 | 770 | 790 | 133,800 | 790 |
| 2009-06-10 | 750 | 765 | 748 | 765 | 113,800 | 765 |
| 2009-06-09 | 753 | 775 | 741 | 750 | 175,200 | 750 |
| 2009-06-08 | 724 | 751 | 716 | 743 | 184,800 | 743 |
| 2009-06-05 | 725 | 739 | 687 | 689 | 128,700 | 689 |
| 2009-06-04 | 664 | 709 | 659 | 685 | 237,600 | 685 |
| 2009-06-03 | 622 | 642 | 613 | 634 | 38,900 | 634 |
| 2009-06-02 | 634 | 648 | 621 | 632 | 86,300 | 632 |
| 2009-06-01 | 605 | 625 | 601 | 622 | 68,600 | 622 |
| 2009-05-29 | 584 | 620 | 566 | 617 | 144,000 | 617 |
| 2009-05-28 | 547 | 593 | 547 | 585 | 124,000 | 585 |
| 2009-05-27 | 557 | 567 | 547 | 547 | 127,600 | 547 |
| 2009-05-26 | 563 | 563 | 544 | 546 | 192,100 | 546 |
| 2009-05-25 | 530 | 569 | 530 | 557 | 134,800 | 557 |
| 2009-05-22 | 512 | 525 | 511 | 523 | 77,000 | 523 |
| 2009-05-21 | 524 | 536 | 507 | 530 | 156,800 | 530 |
| 2009-05-20 | 543 | 552 | 529 | 534 | 130,600 | 534 |
| 2009-05-19 | 548 | 549 | 535 | 544 | 108,200 | 544 |
| 2009-05-18 | 543 | 543 | 512 | 535 | 73,600 | 535 |
| 2009-05-15 | 560 | 566 | 541 | 558 | 126,400 | 558 |
| 2009-05-14 | 576 | 579 | 553 | 560 | 81,100 | 560 |
| 2009-05-13 | 586 | 597 | 575 | 585 | 96,700 | 585 |
| 2009-05-12 | 615 | 625 | 605 | 605 | 80,400 | 605 |
| 2009-05-11 | 635 | 636 | 617 | 625 | 51,800 | 625 |
| 2009-05-08 | 637 | 639 | 625 | 637 | 46,400 | 637 |
| 2009-05-07 | 622 | 641 | 616 | 627 | 129,200 | 627 |
| 2009-05-01 | 600 | 624 | 596 | 617 | 162,900 | 617 |
| 2009-04-30 | 551 | 613 | 545 | 601 | 230,400 | 601 |
| 2009-04-28 | 535 | 630 | 534 | 586 | 297,300 | 586 |
| 2009-04-27 | 514 | 537 | 512 | 534 | 99,000 | 534 |
| 2009-04-24 | 534 | 535 | 507 | 515 | 110,500 | 515 |
| 2009-04-23 | 525 | 542 | 520 | 534 | 108,900 | 534 |
| 2009-04-22 | 506 | 522 | 501 | 515 | 89,100 | 515 |
| 2009-04-21 | 500 | 505 | 489 | 502 | 83,700 | 502 |
| 2009-04-20 | 512 | 514 | 502 | 511 | 61,000 | 511 |
| 2009-04-17 | 491 | 508 | 491 | 502 | 49,500 | 502 |
| 2009-04-16 | 496 | 502 | 482 | 487 | 57,100 | 487 |
| 2009-04-15 | 510 | 512 | 487 | 496 | 98,200 | 496 |
| 2009-04-14 | 529 | 529 | 510 | 518 | 97,900 | 518 |
| 2009-04-13 | 515 | 530 | 507 | 524 | 134,600 | 524 |
| 2009-04-10 | 511 | 519 | 506 | 509 | 66,900 | 509 |
| 2009-04-09 | 501 | 519 | 499 | 515 | 63,100 | 515 |
| 2009-04-08 | 508 | 512 | 493 | 500 | 35,100 | 500 |
| 2009-04-07 | 524 | 529 | 508 | 508 | 67,200 | 508 |
| 2009-04-06 | 515 | 538 | 510 | 524 | 113,900 | 524 |
| 2009-04-03 | 510 | 520 | 501 | 510 | 110,200 | 510 |
| 2009-04-02 | 485 | 510 | 485 | 505 | 44,100 | 505 |
| 2009-04-01 | 450 | 471 | 445 | 470 | 32,800 | 470 |
| 2009-03-31 | 469 | 476 | 445 | 452 | 64,700 | 452 |
| 2009-03-30 | 500 | 500 | 469 | 469 | 43,500 | 469 |
| 2009-03-27 | 491 | 505 | 491 | 495 | 45,300 | 495 |
| 2009-03-26 | 499 | 499 | 485 | 491 | 25,100 | 491 |
| 2009-03-25 | 496 | 500 | 490 | 495 | 38,200 | 495 |
| 2009-03-24 | 513 | 513 | 485 | 496 | 58,700 | 496 |
| 2009-03-23 | 482 | 510 | 482 | 500 | 52,300 | 500 |
| 2009-03-19 | 480 | 485 | 475 | 477 | 50,100 | 477 |
| 2009-03-18 | 473 | 482 | 467 | 468 | 40,300 | 468 |
| 2009-03-17 | 453 | 470 | 453 | 468 | 42,800 | 468 |
| 2009-03-16 | 427 | 460 | 427 | 449 | 64,200 | 449 |
| 2009-03-13 | 405 | 418 | 405 | 413 | 67,800 | 413 |
| 2009-03-12 | 412 | 413 | 402 | 403 | 14,900 | 403 |
| 2009-03-11 | 407 | 411 | 398 | 410 | 25,600 | 410 |
| 2009-03-10 | 391 | 403 | 390 | 392 | 32,900 | 392 |
| 2009-03-09 | 399 | 404 | 394 | 396 | 30,200 | 396 |
| 2009-03-06 | 416 | 418 | 402 | 404 | 54,700 | 404 |
| 2009-03-05 | 411 | 419 | 406 | 416 | 44,800 | 416 |
| 2009-03-04 | 393 | 405 | 387 | 401 | 38,500 | 401 |
| 2009-03-03 | 395 | 399 | 390 | 398 | 13,400 | 398 |
| 2009-03-02 | 400 | 415 | 399 | 403 | 28,200 | 403 |
| 2009-02-27 | 414 | 422 | 402 | 405 | 55,600 | 405 |
| 2009-02-26 | 405 | 419 | 403 | 413 | 59,100 | 413 |
| 2009-02-25 | 402 | 406 | 393 | 402 | 65,300 | 402 |
| 2009-02-24 | 383 | 384 | 373 | 384 | 36,300 | 384 |
| 2009-02-23 | 386 | 390 | 383 | 388 | 31,900 | 388 |
| 2009-02-20 | 413 | 413 | 396 | 400 | 93,400 | 400 |
| 2009-02-19 | 386 | 400 | 386 | 398 | 40,000 | 398 |
| 2009-02-18 | 390 | 396 | 384 | 384 | 43,300 | 384 |
| 2009-02-17 | 406 | 406 | 394 | 394 | 39,900 | 394 |
| 2009-02-16 | 415 | 429 | 410 | 411 | 30,700 | 411 |
| 2009-02-13 | 400 | 413 | 395 | 413 | 46,500 | 413 |
| 2009-02-12 | 406 | 409 | 398 | 404 | 38,400 | 404 |
| 2009-02-10 | 406 | 412 | 403 | 406 | 22,500 | 406 |
| 2009-02-09 | 412 | 417 | 401 | 401 | 28,800 | 401 |
| 2009-02-06 | 417 | 424 | 405 | 410 | 72,600 | 410 |
| 2009-02-05 | 427 | 428 | 412 | 412 | 84,900 | 412 |
| 2009-02-04 | 410 | 434 | 407 | 432 | 46,000 | 432 |
| 2009-02-03 | 408 | 426 | 408 | 415 | 40,600 | 415 |
| 2009-02-02 | 408 | 423 | 403 | 416 | 50,600 | 416 |
| 2009-01-30 | 408 | 415 | 402 | 405 | 63,300 | 405 |
| 2009-01-29 | 407 | 414 | 407 | 412 | 47,000 | 412 |
| 2009-01-28 | 408 | 408 | 392 | 402 | 61,700 | 402 |
| 2009-01-27 | 410 | 418 | 402 | 408 | 71,900 | 408 |
| 2009-01-26 | 402 | 411 | 398 | 400 | 40,500 | 400 |
| 2009-01-23 | 407 | 412 | 400 | 401 | 37,800 | 401 |
| 2009-01-22 | 421 | 421 | 401 | 405 | 71,300 | 405 |
| 2009-01-21 | 416 | 423 | 410 | 411 | 35,800 | 411 |
| 2009-01-20 | 439 | 440 | 419 | 422 | 74,400 | 422 |
| 2009-01-19 | 433 | 436 | 422 | 429 | 53,300 | 429 |
| 2009-01-16 | 419 | 430 | 414 | 429 | 44,400 | 429 |
| 2009-01-15 | 416 | 429 | 410 | 418 | 75,500 | 418 |
| 2009-01-14 | 411 | 436 | 410 | 421 | 88,500 | 421 |
| 2009-01-13 | 421 | 430 | 406 | 406 | 80,200 | 406 |
| 2009-01-09 | 452 | 456 | 435 | 440 | 42,800 | 440 |
| 2009-01-08 | 460 | 468 | 444 | 444 | 53,300 | 444 |
| 2009-01-07 | 460 | 482 | 458 | 477 | 55,600 | 477 |
| 2009-01-06 | 454 | 457 | 435 | 450 | 48,000 | 450 |
| 2009-01-05 | 463 | 463 | 447 | 452 | 19,300 | 452 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
