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
2002/12/30 884 885 876 883 10,700
2002/12/27 870 885 870 885 24,300
2002/12/26 860 888 860 879 40,700
2002/12/25 845 855 843 850 36,200
2002/12/24 839 858 837 855 42,000
2002/12/20 841 864 841 859 47,600
2002/12/19 856 856 815 842 36,200
2002/12/18 855 870 855 855 36,700
2002/12/17 867 870 840 865 50,400
2002/12/16 870 870 833 866 30,600
2002/12/13 870 876 867 874 70,700
2002/12/12 876 877 870 871 21,100
2002/12/11 870 877 870 876 30,100
2002/12/10 855 870 855 870 20,700
2002/12/09 870 871 830 855 37,600
2002/12/06 862 880 862 874 22,100
2002/12/05 885 886 873 882 19,300
2002/12/04 887 887 877 885 19,600
2002/12/03 858 889 858 887 31,500
2002/12/02 861 895 861 888 39,700
2002/11/29 875 889 869 881 62,000
2002/11/28 882 889 855 874 41,600
2002/11/27 848 895 845 881 111,200
2002/11/26 820 848 820 848 33,400
2002/11/25 850 850 838 847 50,700
2002/11/22 820 838 817 837 26,900
2002/11/21 801 815 785 815 43,700
2002/11/20 791 820 791 809 34,000
2002/11/19 782 798 770 791 32,100
2002/11/18 810 813 781 782 35,000
2002/11/15 806 835 805 810 57,000
2002/11/14 825 834 816 816 52,400
2002/11/13 839 839 823 835 52,200
2002/11/12 846 847 832 839 51,300
2002/11/11 841 850 816 850 78,600
2002/11/08 850 854 840 840 31,800
2002/11/07 834 855 833 853 45,900
2002/11/06 859 859 833 833 23,600
2002/11/05 840 855 829 855 45,300
2002/11/01 851 863 814 830 73,700
2002/10/31 855 880 850 851 36,600
2002/10/30 850 873 844 849 54,700
2002/10/29 881 885 862 873 52,000
2002/10/28 891 891 872 890 26,200
2002/10/25 880 890 874 890 35,600
2002/10/24 872 880 860 880 33,900
2002/10/23 860 888 850 884 37,000
2002/10/22 899 899 871 873 41,500
2002/10/21 870 899 864 885 109,300
2002/10/18 841 870 841 865 58,600
2002/10/17 840 860 838 850 48,700
2002/10/16 860 860 836 837 57,900
2002/10/15 806 857 806 850 106,400
2002/10/11 831 831 785 785 109,000
2002/10/10 788 790 758 781 139,900
2002/10/09 860 861 825 828 69,400
2002/10/08 866 868 857 859 105,000
2002/10/07 864 878 854 876 117,000
2002/10/04 843 864 840 864 60,500
2002/10/03 820 843 817 843 53,900
2002/10/02 838 854 830 830 40,000
2002/10/01 840 865 840 845 26,500
2002/09/30 860 870 851 870 19,800
2002/09/27 885 886 850 875 49,600
2002/09/26 849 875 849 865 75,600
2002/09/25 880 881 850 859 49,700
2002/09/24 864 890 864 880 57,400
2002/09/20 875 897 862 863 87,200
2002/09/19 870 950 868 885 109,400
2002/09/18 839 868 829 868 140,800
2002/09/17 849 850 831 840 85,100
2002/09/13 802 838 802 833 165,200
2002/09/12 818 818 800 812 100,300
2002/09/11 800 819 790 815 288,800
2002/09/10 767 783 763 770 260,400
2002/09/09 712 747 710 747 18,400
2002/09/06 710 722 707 708 35,800
2002/09/05 718 730 714 725 31,800
2002/09/04 700 714 700 714 34,400
2002/09/03 731 731 708 717 44,500
2002/09/02 731 736 725 730 27,700
2002/08/30 743 753 734 743 27,400
2002/08/29 745 748 728 732 38,200
2002/08/28 747 766 745 745 48,900
2002/08/27 749 772 731 767 75,500
2002/08/26 730 740 720 729 44,300
2002/08/23 740 740 715 715 22,100
2002/08/22 719 738 717 730 31,500
2002/08/21 708 722 708 719 26,100
2002/08/20 710 751 706 708 49,400
2002/08/19 726 726 703 706 34,300
2002/08/16 707 721 703 716 64,600
2002/08/15 729 733 707 707 61,200
2002/08/14 718 728 718 719 35,700
2002/08/13 716 750 716 720 22,400
2002/08/12 787 787 735 735 13,900
2002/08/09 756 790 746 787 22,200
2002/08/08 726 741 726 726 7,900
2002/08/07 748 748 715 717 7,300
2002/08/06 736 738 716 721 9,300
2002/08/05 750 758 746 746 5,100
2002/08/02 743 752 735 750 21,600
2002/08/01 739 750 739 744 12,700
2002/07/31 745 754 740 749 19,000
2002/07/30 739 744 735 742 13,000
2002/07/29 726 739 722 722 45,000
2002/07/26 771 771 733 733 19,000
2002/07/25 810 810 785 785 21,000
2002/07/24 805 810 780 810 75,000
2002/07/23 764 800 754 795 25,000
2002/07/22 758 764 731 746 38,000
2002/07/19 745 758 745 758 15,000
2002/07/18 738 760 738 745 16,000
2002/07/17 723 735 720 724 30,000
2002/07/16 710 728 710 723 62,000
2002/07/15 767 767 724 726 84,000
2002/07/12 785 788 765 766 47,000
2002/07/11 800 800 785 785 12,000
2002/07/10 802 812 800 800 42,000
2002/07/09 795 805 787 800 60,000
2002/07/08 831 831 805 805 31,000
2002/07/05 823 826 821 821 24,000
2002/07/04 830 837 830 836 14,000
2002/07/03 827 840 827 840 16,000
2002/07/02 837 837 805 827 19,000
2002/07/01 844 844 817 827 6,000
2002/06/28 801 815 801 814 44,000
2002/06/27 825 828 810 810 19,000
2002/06/26 840 840 825 825 17,000
2002/06/25 841 842 839 840 11,000
2002/06/24 827 841 821 841 16,000
2002/06/21 838 847 827 830 23,000
2002/06/20 830 880 830 880 23,000
2002/06/19 841 849 830 830 21,000
2002/06/18 879 879 841 841 10,000
2002/06/17 881 881 825 839 16,000
2002/06/14 909 909 885 885 107,000
2002/06/13 884 905 884 899 26,000
2002/06/12 882 888 882 884 7,000
2002/06/11 909 910 907 910 9,000
2002/06/10 909 910 881 881 21,000
2002/06/07 884 910 880 909 30,000
2002/06/06 910 910 881 881 44,000
2002/06/05 909 909 902 902 21,000
2002/06/04 905 906 890 890 32,000
2002/06/03 910 912 904 905 26,000
2002/05/31 923 926 900 910 25,000
2002/05/30 931 935 927 927 17,000
2002/05/29 940 940 926 933 24,000
2002/05/28 945 945 925 940 27,000
2002/05/27 911 940 911 928 22,000
2002/05/24 918 918 912 913 15,000
2002/05/23 915 915 902 905 15,000
2002/05/22 908 908 898 900 31,000
2002/05/21 923 923 918 918 34,000
2002/05/20 931 935 925 925 44,000
2002/05/17 939 945 931 931 60,000
2002/05/16 931 940 921 940 66,000
2002/05/15 912 938 912 931 82,000
2002/05/14 904 920 901 910 108,000
2002/05/13 890 909 888 890 101,000
2002/05/10 882 884 872 884 36,000
2002/05/09 860 880 860 872 34,000
2002/05/08 860 860 850 854 24,000
2002/05/07 871 871 851 852 14,000
2002/05/02 878 880 871 871 14,000
2002/05/01 875 885 868 868 32,000
2002/04/30 880 880 870 870 31,000
2002/04/26 889 889 878 878 24,000
2002/04/25 881 881 878 881 50,000
2002/04/24 883 884 879 879 22,000
2002/04/23 898 898 880 884 31,000
2002/04/22 904 905 891 898 24,000
2002/04/19 907 907 903 904 23,000
2002/04/18 893 910 893 907 26,000
2002/04/17 889 893 889 892 11,000
2002/04/16 880 884 875 879 20,000
2002/04/15 880 884 879 884 22,000
2002/04/12 882 882 877 881 22,000
2002/04/11 881 887 881 882 17,000
2002/04/10 894 897 882 883 19,000
2002/04/09 890 891 883 888 25,000
2002/04/08 905 907 898 899 23,000
2002/04/05 895 905 895 905 12,000
2002/04/04 892 902 886 891 43,000
2002/04/03 895 900 890 890 45,000
2002/04/02 900 900 890 895 19,000
2002/04/01 915 915 905 910 31,000
2002/03/29 949 949 925 925 5,000
2002/03/28 949 949 930 941 16,000
2002/03/27 948 948 939 940 17,000
2002/03/26 938 948 938 948 4,000
2002/03/25 940 945 934 934 21,000
2002/03/22 927 937 921 934 23,000
2002/03/20 907 920 901 917 58,000
2002/03/19 896 900 891 897 25,000
2002/03/18 900 910 889 889 36,000
2002/03/15 900 900 878 890 52,000
2002/03/14 912 912 900 900 23,000
2002/03/13 920 930 910 910 13,000
2002/03/12 924 936 907 920 19,000
2002/03/11 951 961 939 940 27,000
2002/03/08 965 970 944 944 93,000
2002/03/07 980 980 969 971 5,000
2002/03/06 940 960 940 960 41,000
2002/03/05 995 1,005 982 1,000 59,000
2002/03/04 1,000 1,000 991 998 23,000
2002/03/01 999 1,000 959 970 37,000
2002/02/28 975 990 963 990 34,000
2002/02/27 950 968 948 952 59,000
2002/02/26 976 976 952 952 22,000
2002/02/25 972 978 972 978 8,000
2002/02/22 970 970 952 952 7,000
2002/02/21 945 970 945 970 19,000
2002/02/20 913 950 912 950 22,000
2002/02/19 925 925 912 912 12,000
2002/02/18 929 956 929 953 7,000
2002/02/15 979 979 949 969 7,000
2002/02/14 960 985 960 980 24,000
2002/02/13 930 960 930 958 29,000
2002/02/12 910 920 902 920 17,000
2002/02/08 881 891 871 882 28,000
2002/02/07 890 890 889 890 4,000
2002/02/06 880 890 879 890 10,000
2002/02/05 881 881 880 881 9,000
2002/02/04 912 912 908 910 7,000
2002/02/01 944 944 912 912 12,000
2002/01/31 913 930 905 930 20,000
2002/01/30 898 910 897 910 7,000
2002/01/29 888 897 888 897 8,000
2002/01/28 906 908 906 908 2,000
2002/01/25 904 904 900 900 10,000
2002/01/24 899 904 898 904 5,000
2002/01/23 923 926 916 917 6,000
2002/01/22 945 946 923 923 18,000
2002/01/21 910 945 910 945 13,000
2002/01/18 895 900 894 900 12,000
2002/01/17 888 895 887 895 7,000
2002/01/16 884 884 875 878 8,000
2002/01/15 876 887 876 887 6,000
2002/01/11 941 941 885 885 29,000
2002/01/10 902 910 901 901 9,000
2002/01/09 902 910 902 902 17,000
2002/01/08 960 964 922 922 13,000
2002/01/07 977 977 970 970 4,000
2002/01/04 980 980 975 977 15,000

このページの先頭へ