7283 愛三工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,323	1,329	1,315	1,323	122,800	1,323
2017-12-28	1,339	1,352	1,326	1,331	252,400	1,331
2017-12-27	1,350	1,359	1,337	1,352	165,600	1,352
2017-12-26	1,355	1,370	1,348	1,351	178,000	1,351
2017-12-25	1,350	1,355	1,334	1,354	173,200	1,354
2017-12-22	1,344	1,360	1,335	1,345	161,100	1,345
2017-12-21	1,340	1,364	1,331	1,339	385,200	1,339
2017-12-20	1,292	1,348	1,291	1,344	371,700	1,344
2017-12-19	1,290	1,298	1,280	1,284	60,200	1,284
2017-12-18	1,270	1,292	1,264	1,286	95,100	1,286
2017-12-15	1,266	1,270	1,249	1,251	115,900	1,251
2017-12-14	1,259	1,273	1,255	1,273	74,700	1,273
2017-12-13	1,272	1,272	1,250	1,254	83,400	1,254
2017-12-12	1,253	1,273	1,251	1,273	89,800	1,273
2017-12-11	1,260	1,269	1,238	1,253	133,100	1,253
2017-12-08	1,224	1,241	1,222	1,241	144,100	1,241
2017-12-07	1,217	1,235	1,208	1,226	101,700	1,226
2017-12-06	1,249	1,249	1,204	1,207	109,900	1,207
2017-12-05	1,243	1,257	1,243	1,256	77,500	1,256
2017-12-04	1,270	1,279	1,254	1,254	152,200	1,254
2017-12-01	1,270	1,275	1,257	1,266	168,100	1,266
2017-11-30	1,269	1,286	1,251	1,279	186,300	1,279
2017-11-29	1,265	1,282	1,264	1,265	194,300	1,265
2017-11-28	1,240	1,252	1,236	1,240	108,100	1,240
2017-11-27	1,245	1,256	1,240	1,244	97,700	1,244
2017-11-24	1,242	1,247	1,230	1,238	94,900	1,238
2017-11-22	1,245	1,257	1,237	1,238	139,500	1,238
2017-11-21	1,240	1,259	1,232	1,246	155,800	1,246
2017-11-20	1,220	1,242	1,220	1,236	155,800	1,236
2017-11-17	1,240	1,251	1,228	1,231	103,700	1,231
2017-11-16	1,226	1,239	1,221	1,229	116,900	1,229
2017-11-15	1,257	1,273	1,229	1,230	193,800	1,230
2017-11-13	1,311	1,311	1,275	1,275	111,800	1,275
2017-11-10	1,290	1,340	1,288	1,311	285,000	1,311
2017-11-09	1,301	1,318	1,291	1,312	400,300	1,312
2017-11-08	1,279	1,310	1,269	1,301	257,900	1,301
2017-11-07	1,268	1,297	1,263	1,289	276,900	1,289
2017-11-06	1,280	1,310	1,278	1,301	272,100	1,301
2017-11-02	1,310	1,310	1,272	1,290	311,800	1,290
2017-11-01	1,300	1,330	1,285	1,310	680,600	1,310
2017-10-31	1,271	1,309	1,233	1,291	1,185,900	1,291
2017-10-30	1,139	1,139	1,117	1,121	202,100	1,121
2017-10-27	1,120	1,146	1,110	1,145	233,100	1,145
2017-10-26	1,099	1,113	1,099	1,110	146,100	1,110
2017-10-25	1,133	1,133	1,103	1,106	262,700	1,106
2017-10-24	1,106	1,134	1,101	1,133	228,400	1,133
2017-10-23	1,082	1,104	1,082	1,102	166,700	1,102
2017-10-20	1,069	1,079	1,065	1,074	104,500	1,074
2017-10-19	1,071	1,085	1,068	1,072	108,900	1,072
2017-10-18	1,058	1,077	1,058	1,071	164,600	1,071
2017-10-17	1,068	1,068	1,047	1,062	213,200	1,062
2017-10-16	1,069	1,079	1,067	1,068	131,500	1,068
2017-10-13	1,073	1,080	1,062	1,070	246,200	1,070
2017-10-12	1,080	1,086	1,072	1,073	173,100	1,073
2017-10-11	1,093	1,100	1,077	1,078	175,000	1,078
2017-10-10	1,087	1,105	1,087	1,101	87,900	1,101
2017-10-06	1,083	1,097	1,072	1,097	252,700	1,097
2017-10-05	1,082	1,105	1,082	1,083	188,700	1,083
2017-10-04	1,080	1,090	1,076	1,084	137,200	1,084
2017-10-03	1,086	1,088	1,078	1,081	163,400	1,081
2017-10-02	1,078	1,091	1,067	1,082	161,900	1,082
2017-09-29	1,089	1,096	1,077	1,082	154,300	1,082
2017-09-28	1,080	1,094	1,073	1,094	156,000	1,094
2017-09-27	1,062	1,078	1,056	1,076	100,800	1,076
2017-09-26	1,058	1,077	1,058	1,075	141,000	1,075
2017-09-25	1,058	1,066	1,051	1,058	122,100	1,058
2017-09-22	1,047	1,059	1,046	1,057	142,200	1,057
2017-09-21	1,039	1,046	1,036	1,043	127,600	1,043
2017-09-20	1,022	1,035	1,019	1,033	127,300	1,033
2017-09-19	1,018	1,025	1,010	1,016	107,600	1,016
2017-09-15	995	1,010	995	1,009	98,900	1,009
2017-09-14	996	1,004	989	995	79,300	995
2017-09-13	981	1,002	980	1,002	107,400	1,002
2017-09-12	998	1,007	972	974	238,600	974
2017-09-11	981	993	977	991	123,000	991
2017-09-08	959	972	959	966	197,100	966
2017-09-07	953	974	953	973	103,500	973
2017-09-06	964	966	943	950	269,000	950
2017-09-05	982	983	966	967	137,800	967
2017-09-04	987	987	971	982	131,900	982
2017-09-01	986	992	979	991	137,000	991
2017-08-31	979	987	978	984	89,600	984
2017-08-30	993	993	976	979	185,300	979
2017-08-29	975	990	973	986	120,700	986
2017-08-28	976	982	973	982	119,500	982
2017-08-25	972	981	970	977	131,400	977
2017-08-24	963	976	962	971	105,800	971
2017-08-23	983	983	960	965	197,900	965
2017-08-22	957	978	952	971	167,300	971
2017-08-21	959	963	950	957	141,500	957
2017-08-18	954	968	946	957	220,000	957
2017-08-17	963	971	961	966	129,800	966
2017-08-16	954	970	954	964	112,400	964
2017-08-15	962	971	957	957	85,500	957
2017-08-14	951	970	948	955	197,700	955
2017-08-10	971	977	969	970	137,100	970
2017-08-09	992	995	968	970	193,400	970
2017-08-08	1,021	1,029	1,002	1,004	125,500	1,004
2017-08-07	1,018	1,035	1,016	1,025	208,100	1,025
2017-08-04	1,001	1,018	999	1,008	207,000	1,008
2017-08-03	997	1,003	996	1,002	157,700	1,002
2017-08-02	991	1,005	990	1,002	199,800	1,002
2017-08-01	987	992	981	991	170,300	991
2017-07-31	986	992	977	987	136,200	987
2017-07-28	980	995	965	990	500,900	990
2017-07-27	967	968	944	946	184,300	946
2017-07-26	958	966	953	954	92,600	954
2017-07-25	956	958	946	950	156,300	950
2017-07-24	941	947	934	946	118,800	946
2017-07-21	949	952	943	947	92,500	947
2017-07-20	944	957	938	956	204,900	956
2017-07-19	932	935	927	932	109,900	932
2017-07-18	931	936	925	934	122,500	934
2017-07-14	933	939	931	932	73,600	932
2017-07-13	939	940	923	929	97,300	929
2017-07-12	940	940	932	938	84,400	938
2017-07-11	924	938	923	937	83,800	937
2017-07-10	927	931	920	929	150,200	929
2017-07-07	901	920	901	920	247,100	920
2017-07-06	911	912	898	906	364,500	906
2017-07-05	904	915	904	911	225,100	911
2017-07-04	910	917	904	907	157,300	907
2017-07-03	894	904	888	902	186,500	902
2017-06-30	890	891	882	888	172,600	888
2017-06-29	893	900	893	900	138,000	900
2017-06-28	888	892	884	887	173,500	887
2017-06-27	880	892	880	892	161,400	892
2017-06-26	874	880	871	872	181,200	872
2017-06-23	875	877	867	874	209,400	874
2017-06-22	883	885	871	875	344,600	875
2017-06-21	891	898	889	890	112,600	890
2017-06-20	888	898	887	893	117,500	893
2017-06-19	885	892	877	880	248,900	880
2017-06-16	894	900	883	892	449,700	892
2017-06-15	892	897	880	882	150,000	882
2017-06-14	902	903	891	891	89,200	891
2017-06-13	901	903	891	891	121,300	891
2017-06-12	900	908	897	902	131,100	902
2017-06-09	896	904	891	901	107,300	901
2017-06-08	914	920	894	895	180,400	895
2017-06-07	912	916	904	914	136,700	914
2017-06-06	900	921	899	914	222,100	914
2017-06-05	904	908	896	902	139,500	902
2017-06-02	889	905	887	904	205,600	904
2017-06-01	880	894	879	880	190,400	880
2017-05-31	885	887	877	881	79,000	881
2017-05-30	890	898	884	893	100,000	893
2017-05-29	908	910	889	893	169,400	893
2017-05-26	920	924	908	908	63,900	908
2017-05-25	916	929	916	918	94,400	918
2017-05-24	924	926	915	915	195,100	915
2017-05-23	935	936	923	924	110,300	924
2017-05-22	937	944	930	934	133,900	934
2017-05-19	943	948	925	933	202,600	933
2017-05-18	949	952	942	943	134,800	943
2017-05-17	976	976	963	963	121,900	963
2017-05-16	980	991	980	986	75,600	986
2017-05-15	980	984	976	977	130,400	977
2017-05-12	993	995	984	991	78,100	991
2017-05-11	990	1,001	980	999	76,600	999
2017-05-10	999	999	989	990	83,700	990
2017-05-09	1,000	1,006	995	998	100,200	998
2017-05-08	1,000	1,015	996	1,000	170,900	1,000
2017-05-02	984	994	981	987	107,600	987
2017-05-01	1,003	1,005	979	980	153,300	980
2017-04-28	980	1,001	970	1,001	540,600	1,001
2017-04-27	910	914	902	905	103,900	905
2017-04-26	892	919	888	919	87,500	919
2017-04-25	887	897	879	893	99,100	893
2017-04-24	906	906	883	886	60,900	886
2017-04-21	880	898	873	887	83,000	887
2017-04-20	876	883	866	872	85,200	872
2017-04-19	862	875	856	869	136,500	869
2017-04-18	868	880	866	867	67,800	867
2017-04-17	866	873	853	863	41,500	863
2017-04-14	864	869	859	863	49,200	863
2017-04-13	862	873	858	872	70,000	872
2017-04-12	887	887	873	877	45,100	877
2017-04-11	894	896	890	891	46,400	891
2017-04-10	901	911	895	899	49,300	899
2017-04-07	893	908	886	894	59,600	894
2017-04-06	910	910	888	889	59,700	889
2017-04-05	915	926	910	916	87,300	916
2017-04-04	938	938	916	920	85,700	920
2017-04-03	939	951	939	940	58,400	940
2017-03-31	965	965	937	937	71,500	937
2017-03-30	960	966	955	956	42,800	956
2017-03-29	962	968	955	964	66,000	964
2017-03-28	963	971	959	971	59,900	971
2017-03-27	956	957	944	950	90,100	950
2017-03-24	950	964	945	960	60,800	960
2017-03-23	942	949	939	948	75,300	948
2017-03-22	973	973	940	940	140,000	940
2017-03-21	985	1,002	984	994	80,300	994
2017-03-17	987	992	983	991	91,500	991
2017-03-16	977	992	975	990	67,800	990
2017-03-15	977	990	976	985	55,900	985
2017-03-14	989	989	977	981	60,300	981
2017-03-13	991	991	984	989	39,500	989
2017-03-10	996	997	982	990	147,200	990
2017-03-09	974	981	970	981	76,500	981
2017-03-08	968	968	957	964	57,100	964
2017-03-07	966	972	960	967	61,400	967
2017-03-06	975	976	967	971	45,600	971
2017-03-03	976	982	974	977	67,700	977
2017-03-02	987	988	976	980	130,400	980
2017-03-01	976	979	967	977	112,600	977
2017-02-28	962	985	962	967	123,500	967
2017-02-27	964	965	949	953	116,400	953
2017-02-24	975	980	967	975	82,800	975
2017-02-23	986	986	970	980	67,600	980
2017-02-22	983	985	973	982	115,300	982
2017-02-21	981	989	975	986	85,700	986
2017-02-20	975	978	964	977	87,800	977
2017-02-17	977	982	969	981	68,200	981
2017-02-16	979	984	970	977	82,000	977
2017-02-15	957	984	957	982	111,700	982
2017-02-14	956	963	948	950	83,000	950
2017-02-13	952	952	940	948	70,600	948
2017-02-10	926	948	922	946	137,000	946
2017-02-09	918	919	907	911	96,800	911
2017-02-08	924	929	916	926	84,600	926
2017-02-07	927	931	915	924	115,900	924
2017-02-06	928	935	921	932	107,400	932
2017-02-03	928	934	916	928	157,500	928
2017-02-02	925	948	921	925	162,800	925
2017-02-01	933	944	920	943	121,700	943
2017-01-31	942	950	938	948	105,000	948
2017-01-30	963	963	947	958	106,600	958
2017-01-27	955	964	951	964	112,200	964
2017-01-26	957	959	944	952	100,700	952
2017-01-25	939	945	933	942	156,400	942
2017-01-24	937	941	921	923	148,900	923
2017-01-23	944	952	939	946	93,700	946
2017-01-20	968	968	942	955	154,700	955
2017-01-19	968	974	959	971	76,600	971
2017-01-18	952	955	937	953	69,300	953
2017-01-17	976	976	952	952	84,000	952
2017-01-16	985	985	970	982	75,700	982
2017-01-13	974	988	966	985	110,100	985
2017-01-12	987	990	967	981	147,600	981
2017-01-11	1,001	1,007	993	995	105,800	995
2017-01-10	1,008	1,015	997	1,004	94,000	1,004
2017-01-06	1,016	1,021	1,005	1,015	77,900	1,015
2017-01-05	1,040	1,044	1,022	1,030	84,800	1,030
2017-01-04	1,011	1,035	1,004	1,035	151,900	1,035

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