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
2003/12/30 988 988 975 982 8,500
2003/12/29 964 969 963 969 11,100
2003/12/26 965 965 963 964 3,500
2003/12/25 963 966 963 964 8,100
2003/12/24 957 970 957 963 17,900
2003/12/22 959 959 950 957 22,200
2003/12/19 941 942 937 939 16,100
2003/12/18 891 921 890 921 10,000
2003/12/17 894 907 881 881 14,700
2003/12/16 930 939 914 914 19,700
2003/12/15 960 960 930 930 17,000
2003/12/12 950 950 933 938 66,900
2003/12/11 924 930 917 929 6,000
2003/12/10 915 926 904 916 34,300
2003/12/09 904 918 904 914 15,600
2003/12/08 913 916 902 908 13,400
2003/12/05 940 940 913 921 13,000
2003/12/04 934 944 930 940 17,100
2003/12/03 921 942 921 935 16,600
2003/12/02 933 934 915 921 12,000
2003/12/01 904 940 904 933 22,400
2003/11/28 910 924 910 913 12,200
2003/11/27 947 947 928 930 10,300
2003/11/26 931 951 931 948 12,900
2003/11/25 930 934 919 919 14,800
2003/11/21 920 930 919 924 9,700
2003/11/20 923 923 901 920 38,800
2003/11/19 915 928 915 923 6,900
2003/11/18 909 915 902 904 13,000
2003/11/17 972 972 940 949 33,300
2003/11/14 970 972 965 965 21,100
2003/11/13 960 963 950 960 18,400
2003/11/12 950 960 946 950 20,100
2003/11/11 950 960 905 950 17,500
2003/11/10 950 970 950 964 9,100
2003/11/07 970 970 935 940 24,000
2003/11/06 956 970 940 940 18,600
2003/11/05 982 982 932 936 15,600
2003/11/04 965 993 965 984 28,200
2003/10/31 953 964 945 962 18,500
2003/10/30 959 968 956 963 16,500
2003/10/29 985 985 935 959 23,900
2003/10/28 934 945 934 938 24,300
2003/10/27 927 947 927 935 31,900
2003/10/24 919 938 917 917 14,500
2003/10/23 946 955 919 919 26,500
2003/10/22 966 966 946 946 58,500
2003/10/21 966 970 961 966 48,600
2003/10/20 970 975 960 965 15,100
2003/10/17 984 985 955 965 7,700
2003/10/16 973 987 970 984 32,500
2003/10/15 985 985 960 963 11,200
2003/10/14 969 975 964 975 5,700
2003/10/10 946 955 942 955 21,200
2003/10/09 954 959 953 954 15,000
2003/10/08 982 997 956 957 16,500
2003/10/07 954 984 954 982 13,300
2003/10/06 990 1,000 984 984 21,600
2003/10/03 995 1,009 985 995 23,400
2003/10/02 999 1,015 999 1,014 11,300
2003/10/01 1,031 1,031 999 999 27,800
2003/09/30 999 1,035 999 1,030 7,300
2003/09/29 999 1,029 999 999 10,300
2003/09/26 987 1,028 987 990 9,600
2003/09/25 1,038 1,045 1,004 1,027 23,800
2003/09/24 1,067 1,067 1,038 1,038 26,700
2003/09/22 1,068 1,068 1,015 1,043 50,800
2003/09/19 1,075 1,079 1,065 1,068 27,700
2003/09/18 1,061 1,075 1,060 1,060 20,700
2003/09/17 1,060 1,070 1,060 1,060 20,200
2003/09/16 1,060 1,070 1,040 1,040 47,800
2003/09/12 1,019 1,058 1,013 1,058 98,700
2003/09/11 1,009 1,013 1,000 1,013 18,800
2003/09/10 999 1,005 999 1,000 11,800
2003/09/09 1,005 1,005 999 999 19,100
2003/09/08 1,005 1,011 999 1,005 11,600
2003/09/05 1,001 1,003 999 999 20,800
2003/09/04 990 1,003 990 997 30,600
2003/09/03 993 994 990 990 13,600
2003/09/02 997 997 983 993 23,500
2003/09/01 995 1,001 995 999 21,500
2003/08/29 993 996 992 995 9,500
2003/08/28 986 999 986 992 20,900
2003/08/27 983 988 983 986 13,600
2003/08/26 975 992 974 983 12,100
2003/08/25 997 998 991 994 14,700
2003/08/22 998 1,000 995 995 27,200
2003/08/21 988 1,010 988 1,002 22,600
2003/08/20 995 998 990 998 14,100
2003/08/19 998 998 986 990 12,300
2003/08/18 996 999 985 990 15,300
2003/08/15 967 999 967 986 31,200
2003/08/14 950 971 938 962 11,700
2003/08/13 952 970 952 968 17,400
2003/08/12 965 965 952 952 15,600
2003/08/11 950 952 940 952 11,100
2003/08/08 938 941 935 935 26,100
2003/08/07 965 965 942 948 26,800
2003/08/06 950 971 950 965 18,800
2003/08/05 933 952 933 946 15,400
2003/08/04 960 960 950 952 17,200
2003/08/01 962 963 932 958 28,200
2003/07/31 947 967 947 964 27,300
2003/07/30 944 963 930 947 19,000
2003/07/29 951 953 943 943 23,100
2003/07/28 935 950 935 949 18,700
2003/07/25 922 940 922 936 11,300
2003/07/24 950 950 922 922 10,600
2003/07/23 905 950 905 950 18,700
2003/07/22 934 934 912 912 14,300
2003/07/18 940 945 934 934 17,600
2003/07/17 938 938 929 934 18,200
2003/07/16 946 947 935 938 20,400
2003/07/15 941 942 923 931 27,500
2003/07/14 921 930 917 929 23,300
2003/07/11 910 920 910 913 31,500
2003/07/10 921 922 914 915 59,000
2003/07/09 907 921 907 915 41,300
2003/07/08 911 921 907 914 28,200
2003/07/07 914 916 910 911 21,100
2003/07/04 911 923 911 915 32,800
2003/07/03 940 940 915 921 28,200
2003/07/02 940 940 925 932 17,300
2003/07/01 925 937 918 932 28,700
2003/06/30 897 921 897 917 25,600
2003/06/27 910 929 896 896 26,900
2003/06/26 898 903 890 893 13,100
2003/06/25 875 909 875 898 50,400
2003/06/24 926 937 915 915 17,100
2003/06/23 926 939 926 929 14,900
2003/06/20 943 951 924 927 29,100
2003/06/19 938 948 915 943 15,600
2003/06/18 941 946 920 937 23,400
2003/06/17 926 945 926 940 28,300
2003/06/16 926 926 911 925 20,600
2003/06/13 950 950 925 925 67,100
2003/06/12 942 945 911 911 28,400
2003/06/11 959 959 940 941 14,000
2003/06/10 966 970 958 958 27,900
2003/06/09 962 967 954 967 28,600
2003/06/06 968 968 950 962 18,200
2003/06/05 965 970 963 967 35,000
2003/06/04 957 963 955 960 48,100
2003/06/03 940 957 940 956 49,900
2003/06/02 926 940 926 938 33,900
2003/05/30 917 935 915 925 27,300
2003/05/29 911 930 911 917 50,200
2003/05/28 917 935 911 916 42,100
2003/05/27 930 931 927 927 13,900
2003/05/26 924 938 924 930 20,700
2003/05/23 920 925 917 925 16,700
2003/05/22 918 921 915 916 32,900
2003/05/21 922 922 913 916 31,300
2003/05/20 919 923 913 916 43,200
2003/05/19 920 920 910 917 36,000
2003/05/16 905 915 904 913 37,300
2003/05/15 905 915 900 905 55,500
2003/05/14 893 905 893 900 74,900
2003/05/13 893 898 890 892 35,400
2003/05/12 880 893 880 893 29,000
2003/05/09 880 886 877 886 41,000
2003/05/08 862 883 862 875 43,600
2003/05/07 869 873 868 872 27,900
2003/05/06 871 874 861 867 23,800
2003/05/02 871 871 854 859 22,500
2003/05/01 825 869 824 869 29,500
2003/04/30 823 853 820 825 54,400
2003/04/28 823 833 809 817 44,200
2003/04/25 855 870 853 853 20,300
2003/04/24 839 860 839 853 18,800
2003/04/23 865 871 859 859 13,400
2003/04/22 858 870 849 865 11,700
2003/04/21 873 874 862 868 21,900
2003/04/18 867 871 858 871 29,900
2003/04/17 870 873 863 867 15,800
2003/04/16 874 874 865 869 26,800
2003/04/15 865 874 855 868 26,900
2003/04/14 857 867 835 850 19,100
2003/04/11 861 861 830 832 21,500
2003/04/10 860 866 859 860 14,000
2003/04/09 861 861 853 860 18,700
2003/04/08 850 861 850 861 16,600
2003/04/07 860 860 850 855 10,700
2003/04/04 852 852 839 850 10,100
2003/04/03 843 860 840 842 11,200
2003/04/02 830 833 820 832 10,500
2003/04/01 840 849 835 840 15,300
2003/03/31 850 851 821 821 6,700
2003/03/28 879 879 865 872 15,500
2003/03/27 863 878 861 878 29,900
2003/03/26 877 877 865 870 30,300
2003/03/25 880 880 855 863 22,300
2003/03/24 880 880 856 875 21,500
2003/03/20 820 856 820 851 28,800
2003/03/19 817 827 810 820 16,900
2003/03/18 805 847 805 816 20,900
2003/03/17 840 840 805 805 11,900
2003/03/14 812 843 812 829 98,700
2003/03/13 820 828 815 820 19,600
2003/03/12 790 818 790 818 34,500
2003/03/11 838 864 820 820 14,500
2003/03/10 845 852 827 827 6,600
2003/03/07 872 878 860 860 54,900
2003/03/06 880 885 872 872 58,200
2003/03/05 865 880 861 879 15,100
2003/03/04 880 880 859 875 9,200
2003/03/03 880 880 860 873 7,400
2003/02/28 862 873 862 871 7,900
2003/02/27 890 890 845 862 20,100
2003/02/26 868 879 868 870 8,000
2003/02/25 880 880 861 868 15,100
2003/02/24 888 894 875 875 15,500
2003/02/21 892 892 873 887 18,200
2003/02/20 870 900 870 872 22,600
2003/02/19 870 890 870 870 14,700
2003/02/18 896 896 872 887 36,300
2003/02/17 898 899 889 890 27,000
2003/02/14 886 894 881 889 47,300
2003/02/13 888 888 881 881 6,800
2003/02/12 883 895 877 890 23,100
2003/02/10 880 882 871 882 9,600
2003/02/07 880 880 862 868 8,400
2003/02/06 888 888 868 872 16,200
2003/02/05 856 886 856 871 40,100
2003/02/04 885 885 866 866 63,400
2003/02/03 856 880 856 870 21,300
2003/01/31 850 860 850 853 18,600
2003/01/30 880 880 855 859 18,900
2003/01/29 860 868 860 860 32,500
2003/01/28 850 876 843 858 16,500
2003/01/27 876 879 850 852 51,600
2003/01/24 905 905 865 870 33,400
2003/01/23 900 901 889 899 31,700
2003/01/22 895 902 890 895 26,800
2003/01/21 898 900 894 899 60,000
2003/01/20 886 898 886 898 31,600
2003/01/17 897 897 886 886 26,500
2003/01/16 885 898 878 897 24,400
2003/01/15 894 895 885 895 32,800
2003/01/14 889 894 888 894 27,900
2003/01/10 886 888 875 886 30,800
2003/01/09 887 888 880 888 30,000
2003/01/08 886 889 878 878 22,000
2003/01/07 874 884 874 876 12,800
2003/01/06 884 894 880 894 23,900

このページの先頭へ