日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

愛三工業(7283)の株価時系列情報

愛三工業(7283)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 957 958 953 955 46,200
2004/12/29 954 966 952 954 127,700
2004/12/28 969 969 951 959 86,700
2004/12/27 975 978 969 971 81,400
2004/12/24 965 980 963 972 142,600
2004/12/22 953 963 953 961 179,400
2004/12/21 949 962 948 953 126,000
2004/12/20 940 948 940 947 53,700
2004/12/17 937 944 937 943 43,300
2004/12/16 937 940 937 940 36,700
2004/12/15 939 945 937 940 42,800
2004/12/14 936 942 935 940 129,200
2004/12/13 940 944 936 936 43,400
2004/12/10 937 940 935 937 99,000
2004/12/09 940 946 935 936 51,600
2004/12/08 943 946 938 939 25,200
2004/12/07 952 952 943 943 34,600
2004/12/06 945 949 942 943 87,000
2004/12/03 940 948 938 948 103,500
2004/12/02 937 946 937 944 49,900
2004/12/01 937 940 935 936 48,400
2004/11/30 950 950 936 936 50,400
2004/11/29 939 949 938 949 38,100
2004/11/26 942 947 939 939 35,800
2004/11/25 948 948 939 940 59,700
2004/11/24 947 954 941 947 86,600
2004/11/22 937 952 935 940 121,700
2004/11/19 950 952 940 947 79,400
2004/11/18 959 965 933 949 423,000
2004/11/17 971 975 956 959 149,200
2004/11/16 975 989 970 974 108,800
2004/11/15 960 979 956 979 157,500
2004/11/12 953 965 953 962 81,600
2004/11/11 960 963 952 952 129,800
2004/11/10 962 967 960 960 259,300
2004/11/09 971 982 960 972 221,800
2004/11/08 995 995 980 980 103,600
2004/11/05 1,000 1,005 988 997 85,600
2004/11/04 997 1,009 995 999 61,200
2004/11/02 975 992 972 989 86,400
2004/11/01 990 993 980 985 91,400
2004/10/29 1,019 1,065 1,005 1,025 49,800
2004/10/28 1,016 1,040 1,008 1,019 25,500
2004/10/27 1,005 1,019 1,003 1,008 21,200
2004/10/26 1,016 1,030 999 1,020 25,200
2004/10/25 1,039 1,054 1,010 1,023 18,600
2004/10/22 1,033 1,054 1,027 1,039 38,400
2004/10/21 1,064 1,064 1,027 1,031 34,400
2004/10/20 1,072 1,089 1,047 1,065 27,300
2004/10/19 1,079 1,095 1,079 1,089 9,000
2004/10/18 1,095 1,095 1,065 1,078 42,300
2004/10/15 1,110 1,110 1,069 1,092 51,500
2004/10/14 1,131 1,131 1,113 1,119 26,200
2004/10/13 1,124 1,139 1,112 1,112 16,100
2004/10/12 1,159 1,159 1,140 1,144 18,800
2004/10/08 1,140 1,159 1,140 1,141 32,600
2004/10/07 1,147 1,150 1,130 1,150 29,900
2004/10/06 1,146 1,147 1,130 1,144 31,100
2004/10/05 1,138 1,148 1,136 1,148 39,300
2004/10/04 1,144 1,144 1,111 1,139 45,000
2004/10/01 1,109 1,127 1,109 1,125 31,500
2004/09/30 1,114 1,132 1,095 1,129 39,000
2004/09/29 1,109 1,112 1,086 1,102 30,200
2004/09/28 1,111 1,111 1,090 1,096 14,400
2004/09/27 1,109 1,110 1,085 1,110 25,500
2004/09/24 1,113 1,115 1,105 1,114 29,000
2004/09/22 1,114 1,114 1,102 1,112 23,200
2004/09/21 1,109 1,116 1,096 1,102 37,800
2004/09/17 1,075 1,097 1,075 1,096 17,800
2004/09/16 1,081 1,096 1,075 1,075 27,600
2004/09/15 1,091 1,091 1,076 1,080 25,000
2004/09/14 1,061 1,101 1,061 1,091 27,800
2004/09/13 1,082 1,090 1,073 1,079 23,600
2004/09/10 1,049 1,068 1,040 1,062 119,100
2004/09/09 1,080 1,098 1,069 1,069 17,400
2004/09/08 1,090 1,096 1,076 1,076 20,100
2004/09/07 1,103 1,103 1,085 1,091 29,200
2004/09/06 1,095 1,118 1,087 1,103 32,800
2004/09/03 1,119 1,121 1,080 1,084 22,000
2004/09/02 1,107 1,110 1,090 1,102 14,600
2004/09/01 1,115 1,127 1,096 1,096 38,400
2004/08/31 1,105 1,113 1,090 1,092 21,900
2004/08/30 1,134 1,134 1,096 1,114 17,200
2004/08/27 1,113 1,120 1,094 1,114 23,900
2004/08/26 1,103 1,110 1,088 1,093 36,300
2004/08/25 1,074 1,096 1,067 1,087 26,900
2004/08/24 1,059 1,062 1,053 1,054 32,000
2004/08/23 1,075 1,075 1,050 1,068 33,200
2004/08/20 1,040 1,103 1,040 1,080 61,500
2004/08/19 1,050 1,050 1,032 1,040 13,700
2004/08/18 1,019 1,042 1,013 1,040 45,400
2004/08/17 1,002 1,030 1,002 1,016 38,500
2004/08/16 1,040 1,040 1,000 1,010 61,200
2004/08/13 981 1,054 981 1,002 98,400
2004/08/12 1,052 1,057 1,040 1,040 35,800
2004/08/11 1,060 1,068 1,050 1,055 92,500
2004/08/10 1,095 1,108 1,070 1,075 64,900
2004/08/09 1,035 1,096 1,035 1,094 32,800
2004/08/06 1,120 1,120 1,104 1,115 15,200
2004/08/05 1,120 1,144 1,111 1,129 22,100
2004/08/04 1,111 1,130 1,091 1,130 16,500
2004/08/03 1,150 1,150 1,130 1,150 53,500
2004/08/02 1,148 1,149 1,135 1,147 16,100
2004/07/30 1,135 1,150 1,131 1,150 28,600
2004/07/29 1,100 1,122 1,094 1,122 19,300
2004/07/28 1,139 1,139 1,100 1,130 19,300
2004/07/27 1,101 1,115 1,085 1,085 27,900
2004/07/26 1,137 1,137 1,103 1,111 25,600
2004/07/23 1,140 1,140 1,115 1,137 30,100
2004/07/22 1,167 1,167 1,110 1,110 34,300
2004/07/21 1,127 1,132 1,114 1,127 45,000
2004/07/20 1,120 1,129 1,100 1,114 79,800
2004/07/16 1,071 1,090 1,043 1,069 18,400
2004/07/15 1,060 1,090 1,059 1,071 26,100
2004/07/14 1,130 1,130 1,080 1,083 40,900
2004/07/13 1,127 1,136 1,114 1,122 61,200
2004/07/12 1,140 1,140 1,112 1,127 46,800
2004/07/09 1,042 1,110 1,042 1,110 58,500
2004/07/08 1,035 1,072 1,020 1,042 16,800
2004/07/07 1,066 1,066 1,025 1,053 32,300
2004/07/06 1,095 1,096 1,084 1,086 18,200
2004/07/05 1,080 1,125 1,080 1,096 32,300
2004/07/02 1,138 1,138 1,120 1,120 28,900
2004/07/01 1,139 1,146 1,125 1,142 56,900
2004/06/30 1,122 1,135 1,109 1,135 38,300
2004/06/29 1,120 1,136 1,109 1,123 47,200
2004/06/28 1,100 1,120 1,100 1,120 63,300
2004/06/25 1,080 1,100 1,077 1,100 38,000
2004/06/24 1,074 1,080 1,070 1,074 25,000
2004/06/23 1,070 1,074 1,060 1,066 35,600
2004/06/22 1,072 1,072 1,062 1,067 30,500
2004/06/21 1,055 1,079 1,055 1,069 49,300
2004/06/18 1,049 1,055 1,020 1,036 54,200
2004/06/17 1,046 1,050 1,030 1,046 55,500
2004/06/16 1,015 1,041 999 1,023 59,500
2004/06/15 996 1,011 990 997 58,900
2004/06/14 998 1,020 985 988 44,600
2004/06/11 978 998 978 995 96,900
2004/06/10 981 989 964 988 27,000
2004/06/09 973 975 955 971 37,100
2004/06/08 1,000 1,000 965 973 60,800
2004/06/07 995 1,030 980 988 90,300
2004/06/04 980 986 961 978 41,800
2004/06/03 971 985 941 950 51,200
2004/06/02 984 984 965 965 20,600
2004/06/01 974 994 974 990 29,000
2004/05/31 999 999 954 984 31,900
2004/05/28 943 989 943 989 46,700
2004/05/27 951 955 936 937 27,300
2004/05/26 960 960 940 947 25,400
2004/05/25 946 961 933 950 50,500
2004/05/24 968 970 952 966 42,600
2004/05/21 954 965 946 948 18,500
2004/05/20 954 966 940 954 42,700
2004/05/19 933 966 933 954 52,300
2004/05/18 940 941 933 933 50,000
2004/05/17 990 990 934 941 23,800
2004/05/14 990 999 983 994 50,900
2004/05/13 999 1,030 990 990 30,100
2004/05/12 985 999 973 990 41,100
2004/05/11 981 1,000 975 985 63,500
2004/05/10 1,011 1,021 975 999 38,900
2004/05/07 1,050 1,050 1,035 1,042 22,000
2004/05/06 1,050 1,068 1,035 1,051 36,100
2004/04/30 1,039 1,086 1,018 1,070 49,600
2004/04/28 1,120 1,120 1,060 1,099 43,100
2004/04/27 1,118 1,120 1,100 1,104 16,700
2004/04/26 1,101 1,123 1,100 1,100 56,200
2004/04/23 1,051 1,080 1,050 1,080 47,400
2004/04/22 1,031 1,056 1,030 1,048 53,400
2004/04/21 1,042 1,042 1,031 1,031 26,800
2004/04/20 1,019 1,045 1,019 1,042 57,900
2004/04/19 1,011 1,035 999 1,019 22,700
2004/04/16 1,042 1,042 1,026 1,031 25,000
2004/04/15 1,040 1,044 1,014 1,035 76,000
2004/04/14 1,021 1,038 1,014 1,028 58,400
2004/04/13 1,016 1,038 1,016 1,021 22,400
2004/04/12 989 1,035 989 1,014 17,400
2004/04/09 1,006 1,013 997 1,011 24,700
2004/04/08 1,015 1,020 1,010 1,013 27,800
2004/04/07 1,022 1,040 1,015 1,015 27,700
2004/04/06 1,015 1,042 1,015 1,042 28,600
2004/04/05 1,030 1,044 1,026 1,035 30,200
2004/04/02 1,021 1,039 1,008 1,023 19,100
2004/04/01 1,040 1,045 1,021 1,021 15,100
2004/03/31 1,035 1,044 1,035 1,044 20,700
2004/03/30 1,044 1,044 1,034 1,040 18,000
2004/03/29 1,044 1,045 1,033 1,045 21,300
2004/03/26 1,040 1,046 1,039 1,044 16,700
2004/03/25 1,040 1,048 1,033 1,034 20,300
2004/03/24 1,040 1,040 1,030 1,030 12,900
2004/03/23 1,031 1,040 1,027 1,037 23,500
2004/03/22 1,040 1,040 1,031 1,031 13,000
2004/03/19 1,031 1,045 1,030 1,030 27,600
2004/03/18 1,016 1,037 1,016 1,028 22,300
2004/03/17 1,010 1,030 995 1,014 20,800
2004/03/16 1,011 1,029 1,008 1,010 12,600
2004/03/15 1,011 1,028 1,010 1,010 16,000
2004/03/12 1,000 1,030 1,000 1,010 77,400
2004/03/11 1,020 1,031 1,018 1,031 19,600
2004/03/10 1,020 1,035 1,015 1,015 18,800
2004/03/09 1,039 1,039 1,020 1,020 18,400
2004/03/08 1,028 1,041 1,021 1,030 19,200
2004/03/05 1,000 1,015 1,000 1,015 33,900
2004/03/04 999 1,001 993 1,001 20,100
2004/03/03 992 995 981 981 16,200
2004/03/02 999 999 977 990 24,200
2004/03/01 980 998 972 989 31,200
2004/02/27 964 980 960 972 25,500
2004/02/26 961 962 955 960 8,300
2004/02/25 958 964 948 948 9,900
2004/02/24 956 967 948 948 16,500
2004/02/23 941 961 941 956 19,400
2004/02/20 937 945 937 940 9,600
2004/02/19 940 954 935 935 7,900
2004/02/18 959 959 944 945 8,000
2004/02/17 949 959 947 956 20,100
2004/02/16 940 954 937 939 17,800
2004/02/13 935 940 926 926 14,000
2004/02/12 936 950 925 925 7,400
2004/02/10 930 938 925 925 10,600
2004/02/09 920 930 920 925 15,700
2004/02/06 935 940 925 935 9,400
2004/02/05 935 941 923 936 9,900
2004/02/04 955 955 927 935 29,000
2004/02/03 949 949 917 944 24,500
2004/02/02 935 946 933 936 8,700
2004/01/30 909 928 909 925 24,100
2004/01/29 915 936 912 924 34,300
2004/01/28 921 935 920 925 12,300
2004/01/27 937 938 924 924 25,600
2004/01/26 946 950 932 937 19,300
2004/01/23 949 949 931 944 14,500
2004/01/22 940 949 931 948 15,900
2004/01/21 952 953 941 942 19,000
2004/01/20 957 990 949 958 21,300
2004/01/19 978 978 947 957 11,100
2004/01/16 938 971 938 958 13,300
2004/01/15 967 980 937 958 12,900
2004/01/14 975 980 965 966 8,200
2004/01/13 985 985 940 965 9,200
2004/01/09 984 988 968 985 9,600
2004/01/08 953 981 953 976 8,000
2004/01/07 971 971 952 959 4,900
2004/01/06 987 987 971 971 8,100
2004/01/05 992 992 979 987 7,300

このページの先頭へ