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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,264 | 1,264 | 1,250 | 1,250 | 48,700 |
| 2005/12/29 | 1,257 | 1,264 | 1,251 | 1,262 | 130,600 |
| 2005/12/28 | 1,240 | 1,260 | 1,240 | 1,255 | 73,600 |
| 2005/12/27 | 1,245 | 1,252 | 1,232 | 1,248 | 117,900 |
| 2005/12/26 | 1,250 | 1,260 | 1,242 | 1,250 | 163,900 |
| 2005/12/22 | 1,241 | 1,251 | 1,239 | 1,241 | 130,900 |
| 2005/12/21 | 1,230 | 1,244 | 1,228 | 1,239 | 123,000 |
| 2005/12/20 | 1,225 | 1,225 | 1,212 | 1,220 | 103,100 |
| 2005/12/19 | 1,215 | 1,218 | 1,204 | 1,215 | 104,900 |
| 2005/12/16 | 1,207 | 1,216 | 1,200 | 1,208 | 89,900 |
| 2005/12/15 | 1,225 | 1,225 | 1,206 | 1,210 | 132,300 |
| 2005/12/14 | 1,225 | 1,241 | 1,214 | 1,215 | 165,900 |
| 2005/12/13 | 1,240 | 1,249 | 1,228 | 1,230 | 156,200 |
| 2005/12/12 | 1,252 | 1,265 | 1,238 | 1,241 | 152,200 |
| 2005/12/09 | 1,238 | 1,255 | 1,222 | 1,243 | 193,900 |
| 2005/12/08 | 1,250 | 1,251 | 1,230 | 1,238 | 153,300 |
| 2005/12/07 | 1,265 | 1,270 | 1,254 | 1,254 | 170,000 |
| 2005/12/06 | 1,290 | 1,290 | 1,261 | 1,261 | 234,500 |
| 2005/12/05 | 1,256 | 1,280 | 1,255 | 1,276 | 251,900 |
| 2005/12/02 | 1,241 | 1,250 | 1,240 | 1,241 | 150,400 |
| 2005/12/01 | 1,218 | 1,236 | 1,211 | 1,236 | 252,100 |
| 2005/11/30 | 1,224 | 1,231 | 1,217 | 1,218 | 128,300 |
| 2005/11/29 | 1,230 | 1,236 | 1,215 | 1,224 | 159,600 |
| 2005/11/28 | 1,221 | 1,227 | 1,202 | 1,225 | 134,700 |
| 2005/11/25 | 1,199 | 1,207 | 1,195 | 1,201 | 168,100 |
| 2005/11/24 | 1,207 | 1,215 | 1,199 | 1,199 | 263,000 |
| 2005/11/22 | 1,225 | 1,229 | 1,195 | 1,206 | 376,500 |
| 2005/11/21 | 1,225 | 1,239 | 1,223 | 1,224 | 252,200 |
| 2005/11/18 | 1,224 | 1,237 | 1,217 | 1,221 | 221,300 |
| 2005/11/17 | 1,221 | 1,225 | 1,210 | 1,223 | 217,500 |
| 2005/11/16 | 1,205 | 1,216 | 1,190 | 1,212 | 305,400 |
| 2005/11/15 | 1,239 | 1,246 | 1,205 | 1,206 | 313,700 |
| 2005/11/14 | 1,288 | 1,288 | 1,231 | 1,236 | 328,600 |
| 2005/11/11 | 1,267 | 1,270 | 1,253 | 1,268 | 149,300 |
| 2005/11/10 | 1,250 | 1,261 | 1,244 | 1,248 | 182,500 |
| 2005/11/09 | 1,270 | 1,270 | 1,241 | 1,241 | 165,300 |
| 2005/11/08 | 1,249 | 1,261 | 1,235 | 1,245 | 190,900 |
| 2005/11/07 | 1,270 | 1,270 | 1,222 | 1,229 | 218,900 |
| 2005/11/04 | 1,265 | 1,280 | 1,214 | 1,242 | 323,800 |
| 2005/11/02 | 1,286 | 1,300 | 1,256 | 1,262 | 340,600 |
| 2005/11/01 | 1,300 | 1,300 | 1,255 | 1,282 | 316,400 |
| 2005/10/31 | 1,370 | 1,414 | 1,361 | 1,361 | 187,400 |
| 2005/10/28 | 1,310 | 1,350 | 1,309 | 1,350 | 165,200 |
| 2005/10/27 | 1,320 | 1,339 | 1,315 | 1,324 | 118,300 |
| 2005/10/26 | 1,312 | 1,320 | 1,297 | 1,311 | 37,200 |
| 2005/10/25 | 1,275 | 1,310 | 1,275 | 1,296 | 74,800 |
| 2005/10/24 | 1,311 | 1,312 | 1,277 | 1,282 | 53,900 |
| 2005/10/21 | 1,286 | 1,311 | 1,260 | 1,306 | 61,600 |
| 2005/10/20 | 1,318 | 1,324 | 1,310 | 1,316 | 91,000 |
| 2005/10/19 | 1,301 | 1,320 | 1,274 | 1,299 | 126,100 |
| 2005/10/18 | 1,324 | 1,324 | 1,309 | 1,311 | 92,500 |
| 2005/10/17 | 1,315 | 1,325 | 1,311 | 1,320 | 66,300 |
| 2005/10/14 | 1,300 | 1,317 | 1,282 | 1,301 | 91,300 |
| 2005/10/13 | 1,305 | 1,320 | 1,290 | 1,310 | 74,400 |
| 2005/10/12 | 1,300 | 1,326 | 1,290 | 1,306 | 174,700 |
| 2005/10/11 | 1,257 | 1,279 | 1,256 | 1,279 | 107,400 |
| 2005/10/07 | 1,235 | 1,269 | 1,235 | 1,254 | 91,000 |
| 2005/10/06 | 1,254 | 1,256 | 1,221 | 1,228 | 108,100 |
| 2005/10/05 | 1,283 | 1,286 | 1,252 | 1,255 | 203,300 |
| 2005/10/04 | 1,286 | 1,304 | 1,280 | 1,284 | 109,800 |
| 2005/10/03 | 1,311 | 1,311 | 1,286 | 1,297 | 92,300 |
| 2005/09/30 | 1,330 | 1,335 | 1,306 | 1,312 | 114,200 |
| 2005/09/29 | 1,328 | 1,344 | 1,320 | 1,335 | 106,800 |
| 2005/09/28 | 1,317 | 1,346 | 1,310 | 1,337 | 68,500 |
| 2005/09/27 | 1,310 | 1,324 | 1,294 | 1,307 | 128,500 |
| 2005/09/26 | 1,296 | 1,320 | 1,291 | 1,313 | 211,500 |
| 2005/09/22 | 1,295 | 1,298 | 1,276 | 1,276 | 126,300 |
| 2005/09/21 | 1,287 | 1,294 | 1,270 | 1,288 | 64,800 |
| 2005/09/20 | 1,278 | 1,296 | 1,261 | 1,287 | 87,600 |
| 2005/09/16 | 1,257 | 1,263 | 1,247 | 1,260 | 80,300 |
| 2005/09/15 | 1,247 | 1,250 | 1,231 | 1,245 | 81,600 |
| 2005/09/14 | 1,273 | 1,273 | 1,243 | 1,246 | 90,400 |
| 2005/09/13 | 1,252 | 1,280 | 1,252 | 1,272 | 57,800 |
| 2005/09/12 | 1,285 | 1,285 | 1,247 | 1,247 | 88,600 |
| 2005/09/09 | 1,227 | 1,248 | 1,223 | 1,245 | 163,500 |
| 2005/09/08 | 1,242 | 1,245 | 1,204 | 1,220 | 127,300 |
| 2005/09/07 | 1,280 | 1,290 | 1,236 | 1,241 | 162,000 |
| 2005/09/06 | 1,292 | 1,298 | 1,288 | 1,288 | 121,100 |
| 2005/09/05 | 1,299 | 1,300 | 1,290 | 1,292 | 108,900 |
| 2005/09/02 | 1,295 | 1,300 | 1,294 | 1,294 | 66,200 |
| 2005/09/01 | 1,290 | 1,307 | 1,290 | 1,293 | 132,800 |
| 2005/08/31 | 1,298 | 1,300 | 1,285 | 1,285 | 118,800 |
| 2005/08/30 | 1,270 | 1,290 | 1,259 | 1,285 | 142,400 |
| 2005/08/29 | 1,268 | 1,269 | 1,251 | 1,254 | 109,900 |
| 2005/08/26 | 1,233 | 1,274 | 1,227 | 1,257 | 158,900 |
| 2005/08/25 | 1,229 | 1,231 | 1,221 | 1,229 | 67,300 |
| 2005/08/24 | 1,222 | 1,232 | 1,218 | 1,228 | 108,000 |
| 2005/08/23 | 1,224 | 1,231 | 1,220 | 1,222 | 108,000 |
| 2005/08/22 | 1,200 | 1,220 | 1,194 | 1,216 | 77,800 |
| 2005/08/19 | 1,200 | 1,204 | 1,188 | 1,193 | 66,200 |
| 2005/08/18 | 1,190 | 1,215 | 1,190 | 1,201 | 144,200 |
| 2005/08/17 | 1,183 | 1,200 | 1,180 | 1,187 | 107,000 |
| 2005/08/16 | 1,175 | 1,188 | 1,164 | 1,183 | 101,600 |
| 2005/08/15 | 1,172 | 1,173 | 1,153 | 1,161 | 80,600 |
| 2005/08/12 | 1,177 | 1,178 | 1,160 | 1,172 | 64,800 |
| 2005/08/11 | 1,182 | 1,182 | 1,165 | 1,178 | 66,600 |
| 2005/08/10 | 1,170 | 1,182 | 1,169 | 1,179 | 112,600 |
| 2005/08/09 | 1,152 | 1,169 | 1,144 | 1,161 | 123,100 |
| 2005/08/08 | 1,123 | 1,156 | 1,114 | 1,152 | 173,400 |
| 2005/08/05 | 1,125 | 1,135 | 1,111 | 1,123 | 216,900 |
| 2005/08/04 | 1,115 | 1,131 | 1,113 | 1,124 | 194,100 |
| 2005/08/03 | 1,100 | 1,120 | 1,096 | 1,110 | 159,400 |
| 2005/08/02 | 1,100 | 1,107 | 1,091 | 1,096 | 83,400 |
| 2005/08/01 | 1,100 | 1,100 | 1,090 | 1,100 | 50,500 |
| 2005/07/29 | 1,099 | 1,103 | 1,089 | 1,098 | 106,200 |
| 2005/07/28 | 1,114 | 1,115 | 1,096 | 1,096 | 64,900 |
| 2005/07/27 | 1,100 | 1,113 | 1,098 | 1,110 | 78,100 |
| 2005/07/26 | 1,100 | 1,103 | 1,092 | 1,099 | 45,800 |
| 2005/07/25 | 1,088 | 1,102 | 1,088 | 1,100 | 69,000 |
| 2005/07/22 | 1,096 | 1,097 | 1,080 | 1,087 | 53,300 |
| 2005/07/21 | 1,109 | 1,109 | 1,094 | 1,097 | 85,800 |
| 2005/07/20 | 1,096 | 1,102 | 1,079 | 1,096 | 151,600 |
| 2005/07/19 | 1,110 | 1,110 | 1,095 | 1,095 | 102,600 |
| 2005/07/15 | 1,101 | 1,109 | 1,089 | 1,097 | 93,100 |
| 2005/07/14 | 1,086 | 1,115 | 1,086 | 1,096 | 118,400 |
| 2005/07/13 | 1,103 | 1,105 | 1,083 | 1,090 | 78,700 |
| 2005/07/12 | 1,103 | 1,111 | 1,096 | 1,103 | 79,400 |
| 2005/07/11 | 1,116 | 1,125 | 1,107 | 1,107 | 66,400 |
| 2005/07/08 | 1,117 | 1,122 | 1,111 | 1,111 | 88,700 |
| 2005/07/07 | 1,109 | 1,118 | 1,105 | 1,117 | 56,000 |
| 2005/07/06 | 1,100 | 1,128 | 1,098 | 1,105 | 115,300 |
| 2005/07/05 | 1,095 | 1,102 | 1,094 | 1,096 | 35,100 |
| 2005/07/04 | 1,109 | 1,109 | 1,094 | 1,103 | 36,300 |
| 2005/07/01 | 1,088 | 1,110 | 1,088 | 1,103 | 68,900 |
| 2005/06/30 | 1,091 | 1,103 | 1,084 | 1,088 | 84,900 |
| 2005/06/29 | 1,084 | 1,103 | 1,083 | 1,095 | 58,400 |
| 2005/06/28 | 1,072 | 1,103 | 1,072 | 1,103 | 52,700 |
| 2005/06/27 | 1,083 | 1,103 | 1,083 | 1,091 | 54,600 |
| 2005/06/24 | 1,070 | 1,103 | 1,063 | 1,103 | 80,300 |
| 2005/06/23 | 1,085 | 1,097 | 1,074 | 1,080 | 58,100 |
| 2005/06/22 | 1,093 | 1,100 | 1,083 | 1,100 | 56,000 |
| 2005/06/21 | 1,111 | 1,115 | 1,100 | 1,104 | 28,100 |
| 2005/06/20 | 1,118 | 1,118 | 1,107 | 1,111 | 67,500 |
| 2005/06/17 | 1,104 | 1,117 | 1,100 | 1,112 | 52,900 |
| 2005/06/16 | 1,100 | 1,114 | 1,098 | 1,098 | 71,400 |
| 2005/06/15 | 1,100 | 1,105 | 1,099 | 1,101 | 40,700 |
| 2005/06/14 | 1,105 | 1,105 | 1,097 | 1,102 | 55,700 |
| 2005/06/13 | 1,099 | 1,114 | 1,096 | 1,105 | 106,500 |
| 2005/06/10 | 1,088 | 1,100 | 1,085 | 1,096 | 139,100 |
| 2005/06/09 | 1,080 | 1,085 | 1,072 | 1,081 | 63,100 |
| 2005/06/08 | 1,069 | 1,083 | 1,069 | 1,076 | 102,300 |
| 2005/06/07 | 1,060 | 1,070 | 1,060 | 1,068 | 97,700 |
| 2005/06/06 | 1,045 | 1,056 | 1,028 | 1,052 | 61,000 |
| 2005/06/03 | 1,061 | 1,061 | 1,030 | 1,045 | 94,900 |
| 2005/06/02 | 1,079 | 1,082 | 1,050 | 1,066 | 70,500 |
| 2005/06/01 | 1,065 | 1,078 | 1,040 | 1,076 | 89,800 |
| 2005/05/31 | 1,065 | 1,067 | 1,046 | 1,065 | 81,100 |
| 2005/05/30 | 1,054 | 1,070 | 1,052 | 1,064 | 66,000 |
| 2005/05/27 | 1,042 | 1,054 | 1,038 | 1,054 | 76,700 |
| 2005/05/26 | 1,030 | 1,045 | 1,030 | 1,037 | 100,900 |
| 2005/05/25 | 1,032 | 1,032 | 1,015 | 1,022 | 73,200 |
| 2005/05/24 | 1,038 | 1,038 | 1,021 | 1,029 | 57,700 |
| 2005/05/23 | 1,039 | 1,040 | 1,020 | 1,033 | 68,400 |
| 2005/05/20 | 1,036 | 1,043 | 1,030 | 1,033 | 50,200 |
| 2005/05/19 | 1,040 | 1,049 | 1,027 | 1,033 | 86,600 |
| 2005/05/18 | 1,032 | 1,038 | 1,027 | 1,027 | 72,100 |
| 2005/05/17 | 1,039 | 1,041 | 1,025 | 1,032 | 120,900 |
| 2005/05/16 | 1,040 | 1,044 | 1,031 | 1,037 | 102,900 |
| 2005/05/13 | 1,033 | 1,040 | 1,026 | 1,036 | 55,100 |
| 2005/05/12 | 1,040 | 1,042 | 1,030 | 1,038 | 88,000 |
| 2005/05/11 | 1,030 | 1,036 | 1,029 | 1,036 | 55,500 |
| 2005/05/10 | 1,019 | 1,039 | 1,018 | 1,037 | 100,900 |
| 2005/05/09 | 1,015 | 1,019 | 1,010 | 1,018 | 81,200 |
| 2005/05/06 | 1,014 | 1,019 | 1,002 | 1,019 | 88,100 |
| 2005/05/02 | 1,000 | 1,010 | 996 | 999 | 89,000 |
| 2005/04/28 | 1,000 | 1,000 | 978 | 983 | 69,400 |
| 2005/04/27 | 1,002 | 1,002 | 980 | 993 | 64,500 |
| 2005/04/26 | 999 | 1,002 | 990 | 997 | 35,700 |
| 2005/04/25 | 1,005 | 1,005 | 993 | 993 | 34,300 |
| 2005/04/22 | 1,000 | 1,001 | 986 | 995 | 63,000 |
| 2005/04/21 | 996 | 996 | 960 | 970 | 58,600 |
| 2005/04/20 | 991 | 997 | 987 | 996 | 51,000 |
| 2005/04/19 | 966 | 993 | 965 | 987 | 34,800 |
| 2005/04/18 | 985 | 995 | 965 | 965 | 66,900 |
| 2005/04/15 | 1,011 | 1,018 | 1,001 | 1,001 | 53,000 |
| 2005/04/14 | 1,030 | 1,032 | 1,011 | 1,023 | 45,900 |
| 2005/04/13 | 1,039 | 1,041 | 1,031 | 1,031 | 84,700 |
| 2005/04/12 | 1,030 | 1,039 | 1,030 | 1,032 | 70,600 |
| 2005/04/11 | 1,042 | 1,042 | 1,031 | 1,032 | 60,800 |
| 2005/04/08 | 1,034 | 1,047 | 1,034 | 1,042 | 112,000 |
| 2005/04/07 | 1,028 | 1,034 | 1,027 | 1,034 | 73,000 |
| 2005/04/06 | 1,029 | 1,032 | 1,021 | 1,030 | 41,200 |
| 2005/04/05 | 1,000 | 1,029 | 1,000 | 1,029 | 103,700 |
| 2005/04/04 | 1,011 | 1,022 | 1,011 | 1,017 | 59,600 |
| 2005/04/01 | 1,010 | 1,013 | 995 | 1,013 | 24,100 |
| 2005/03/31 | 1,007 | 1,015 | 984 | 1,015 | 74,600 |
| 2005/03/30 | 1,008 | 1,010 | 981 | 1,006 | 104,000 |
| 2005/03/29 | 1,016 | 1,027 | 1,003 | 1,007 | 102,600 |
| 2005/03/28 | 1,014 | 1,020 | 1,010 | 1,018 | 50,200 |
| 2005/03/25 | 1,005 | 1,020 | 1,000 | 1,020 | 74,300 |
| 2005/03/24 | 1,010 | 1,011 | 996 | 996 | 51,100 |
| 2005/03/23 | 1,010 | 1,015 | 1,007 | 1,013 | 41,300 |
| 2005/03/22 | 1,015 | 1,024 | 1,008 | 1,015 | 63,200 |
| 2005/03/18 | 1,001 | 1,016 | 1,001 | 1,001 | 107,600 |
| 2005/03/17 | 1,020 | 1,020 | 1,011 | 1,014 | 82,200 |
| 2005/03/16 | 1,026 | 1,033 | 1,023 | 1,025 | 62,400 |
| 2005/03/15 | 1,021 | 1,039 | 1,021 | 1,033 | 94,100 |
| 2005/03/14 | 1,032 | 1,035 | 1,018 | 1,020 | 61,100 |
| 2005/03/11 | 1,033 | 1,043 | 1,032 | 1,032 | 151,600 |
| 2005/03/10 | 1,022 | 1,032 | 1,020 | 1,028 | 80,400 |
| 2005/03/09 | 1,020 | 1,030 | 1,016 | 1,027 | 86,600 |
| 2005/03/08 | 1,029 | 1,030 | 1,020 | 1,020 | 77,600 |
| 2005/03/07 | 1,019 | 1,028 | 1,015 | 1,026 | 99,700 |
| 2005/03/04 | 1,013 | 1,017 | 999 | 1,013 | 85,200 |
| 2005/03/03 | 1,001 | 1,013 | 1,001 | 1,012 | 60,400 |
| 2005/03/02 | 1,010 | 1,013 | 1,001 | 1,007 | 58,300 |
| 2005/03/01 | 1,000 | 1,010 | 998 | 1,009 | 96,700 |
| 2005/02/28 | 991 | 1,001 | 991 | 995 | 85,100 |
| 2005/02/25 | 976 | 987 | 973 | 981 | 36,000 |
| 2005/02/24 | 965 | 970 | 964 | 967 | 96,900 |
| 2005/02/23 | 973 | 973 | 961 | 963 | 84,700 |
| 2005/02/22 | 995 | 995 | 974 | 974 | 120,000 |
| 2005/02/21 | 980 | 993 | 980 | 985 | 98,400 |
| 2005/02/18 | 980 | 984 | 977 | 978 | 102,800 |
| 2005/02/17 | 992 | 993 | 981 | 981 | 84,800 |
| 2005/02/16 | 998 | 1,000 | 992 | 992 | 75,500 |
| 2005/02/15 | 1,002 | 1,004 | 996 | 996 | 75,600 |
| 2005/02/14 | 1,009 | 1,013 | 1,004 | 1,004 | 157,000 |
| 2005/02/10 | 1,018 | 1,019 | 1,008 | 1,009 | 70,900 |
| 2005/02/09 | 1,019 | 1,025 | 1,018 | 1,019 | 38,500 |
| 2005/02/08 | 1,020 | 1,029 | 1,019 | 1,021 | 64,400 |
| 2005/02/07 | 1,033 | 1,035 | 1,026 | 1,029 | 74,100 |
| 2005/02/04 | 1,040 | 1,054 | 1,030 | 1,033 | 60,200 |
| 2005/02/03 | 1,045 | 1,060 | 1,036 | 1,060 | 206,900 |
| 2005/02/02 | 1,032 | 1,041 | 1,025 | 1,041 | 135,300 |
| 2005/02/01 | 1,042 | 1,042 | 999 | 1,026 | 96,300 |
| 2005/01/31 | 1,010 | 1,031 | 1,010 | 1,028 | 101,700 |
| 2005/01/28 | 1,010 | 1,018 | 994 | 1,002 | 165,000 |
| 2005/01/27 | 1,014 | 1,016 | 1,003 | 1,004 | 93,800 |
| 2005/01/26 | 994 | 1,008 | 994 | 1,002 | 106,700 |
| 2005/01/25 | 992 | 992 | 980 | 989 | 90,900 |
| 2005/01/24 | 986 | 991 | 981 | 983 | 76,700 |
| 2005/01/21 | 990 | 990 | 974 | 979 | 113,300 |
| 2005/01/20 | 986 | 995 | 983 | 986 | 84,900 |
| 2005/01/19 | 992 | 997 | 982 | 986 | 81,900 |
| 2005/01/18 | 1,000 | 1,002 | 992 | 992 | 122,000 |
| 2005/01/17 | 1,009 | 1,009 | 1,000 | 1,002 | 112,500 |
| 2005/01/14 | 998 | 1,010 | 991 | 1,007 | 184,300 |
| 2005/01/13 | 1,000 | 1,010 | 1,000 | 1,004 | 176,900 |
| 2005/01/12 | 1,020 | 1,020 | 1,000 | 1,006 | 172,600 |
| 2005/01/11 | 997 | 1,001 | 988 | 998 | 221,700 |
| 2005/01/07 | 970 | 980 | 970 | 980 | 130,000 |
| 2005/01/06 | 968 | 970 | 964 | 967 | 116,700 |
| 2005/01/05 | 960 | 965 | 958 | 961 | 56,800 |
| 2005/01/04 | 959 | 959 | 953 | 957 | 31,900 |