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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,360 | 1,360 | 1,335 | 1,345 | 26,300 |
| 2007/12/27 | 1,380 | 1,382 | 1,351 | 1,360 | 72,000 |
| 2007/12/26 | 1,361 | 1,380 | 1,354 | 1,374 | 92,600 |
| 2007/12/25 | 1,341 | 1,359 | 1,340 | 1,352 | 98,800 |
| 2007/12/21 | 1,335 | 1,335 | 1,313 | 1,331 | 145,500 |
| 2007/12/20 | 1,368 | 1,368 | 1,322 | 1,336 | 92,000 |
| 2007/12/19 | 1,330 | 1,369 | 1,330 | 1,348 | 97,200 |
| 2007/12/18 | 1,328 | 1,358 | 1,321 | 1,339 | 97,500 |
| 2007/12/17 | 1,339 | 1,390 | 1,327 | 1,342 | 175,900 |
| 2007/12/14 | 1,343 | 1,380 | 1,342 | 1,356 | 115,000 |
| 2007/12/13 | 1,362 | 1,379 | 1,355 | 1,363 | 70,000 |
| 2007/12/12 | 1,356 | 1,379 | 1,339 | 1,370 | 83,200 |
| 2007/12/11 | 1,379 | 1,394 | 1,361 | 1,370 | 103,600 |
| 2007/12/10 | 1,391 | 1,398 | 1,360 | 1,372 | 116,300 |
| 2007/12/07 | 1,374 | 1,395 | 1,374 | 1,378 | 128,300 |
| 2007/12/06 | 1,376 | 1,388 | 1,354 | 1,360 | 208,700 |
| 2007/12/05 | 1,343 | 1,375 | 1,338 | 1,372 | 185,100 |
| 2007/12/04 | 1,359 | 1,383 | 1,350 | 1,357 | 209,700 |
| 2007/12/03 | 1,365 | 1,392 | 1,356 | 1,373 | 138,400 |
| 2007/11/30 | 1,356 | 1,400 | 1,331 | 1,387 | 225,900 |
| 2007/11/29 | 1,405 | 1,420 | 1,363 | 1,396 | 153,300 |
| 2007/11/28 | 1,367 | 1,401 | 1,346 | 1,398 | 138,500 |
| 2007/11/27 | 1,330 | 1,388 | 1,304 | 1,366 | 122,100 |
| 2007/11/26 | 1,300 | 1,355 | 1,286 | 1,352 | 147,200 |
| 2007/11/22 | 1,294 | 1,329 | 1,270 | 1,307 | 130,000 |
| 2007/11/21 | 1,341 | 1,341 | 1,300 | 1,308 | 69,200 |
| 2007/11/20 | 1,325 | 1,325 | 1,276 | 1,321 | 92,400 |
| 2007/11/19 | 1,331 | 1,356 | 1,314 | 1,325 | 110,100 |
| 2007/11/16 | 1,328 | 1,368 | 1,318 | 1,337 | 171,100 |
| 2007/11/15 | 1,340 | 1,372 | 1,316 | 1,348 | 118,000 |
| 2007/11/14 | 1,321 | 1,359 | 1,318 | 1,354 | 100,400 |
| 2007/11/13 | 1,318 | 1,335 | 1,291 | 1,316 | 116,500 |
| 2007/11/12 | 1,300 | 1,343 | 1,290 | 1,324 | 194,600 |
| 2007/11/09 | 1,335 | 1,370 | 1,331 | 1,348 | 138,200 |
| 2007/11/08 | 1,355 | 1,392 | 1,337 | 1,343 | 153,600 |
| 2007/11/07 | 1,433 | 1,433 | 1,394 | 1,395 | 93,100 |
| 2007/11/06 | 1,441 | 1,454 | 1,415 | 1,434 | 139,500 |
| 2007/11/05 | 1,455 | 1,472 | 1,420 | 1,456 | 156,600 |
| 2007/11/02 | 1,450 | 1,510 | 1,428 | 1,481 | 150,100 |
| 2007/11/01 | 1,500 | 1,520 | 1,463 | 1,499 | 156,800 |
| 2007/10/31 | 1,472 | 1,500 | 1,453 | 1,500 | 88,100 |
| 2007/10/30 | 1,469 | 1,506 | 1,468 | 1,503 | 169,800 |
| 2007/10/29 | 1,461 | 1,477 | 1,455 | 1,468 | 123,100 |
| 2007/10/26 | 1,408 | 1,445 | 1,390 | 1,441 | 158,600 |
| 2007/10/25 | 1,367 | 1,428 | 1,355 | 1,408 | 208,400 |
| 2007/10/24 | 1,342 | 1,386 | 1,330 | 1,367 | 74,900 |
| 2007/10/23 | 1,335 | 1,359 | 1,319 | 1,352 | 46,100 |
| 2007/10/22 | 1,262 | 1,369 | 1,250 | 1,348 | 132,600 |
| 2007/10/19 | 1,349 | 1,351 | 1,325 | 1,342 | 52,700 |
| 2007/10/18 | 1,300 | 1,356 | 1,300 | 1,349 | 50,600 |
| 2007/10/17 | 1,296 | 1,344 | 1,285 | 1,317 | 98,600 |
| 2007/10/16 | 1,379 | 1,383 | 1,327 | 1,335 | 81,000 |
| 2007/10/15 | 1,363 | 1,383 | 1,354 | 1,378 | 28,100 |
| 2007/10/12 | 1,380 | 1,391 | 1,363 | 1,363 | 53,300 |
| 2007/10/11 | 1,380 | 1,393 | 1,371 | 1,383 | 66,500 |
| 2007/10/10 | 1,411 | 1,411 | 1,381 | 1,383 | 53,000 |
| 2007/10/09 | 1,390 | 1,402 | 1,368 | 1,391 | 58,500 |
| 2007/10/05 | 1,395 | 1,405 | 1,383 | 1,389 | 50,800 |
| 2007/10/04 | 1,399 | 1,417 | 1,388 | 1,394 | 73,100 |
| 2007/10/03 | 1,396 | 1,432 | 1,375 | 1,427 | 91,900 |
| 2007/10/02 | 1,386 | 1,416 | 1,383 | 1,416 | 73,700 |
| 2007/10/01 | 1,394 | 1,427 | 1,371 | 1,404 | 104,600 |
| 2007/09/28 | 1,396 | 1,396 | 1,361 | 1,395 | 79,400 |
| 2007/09/27 | 1,377 | 1,397 | 1,366 | 1,392 | 74,500 |
| 2007/09/26 | 1,369 | 1,394 | 1,333 | 1,389 | 129,800 |
| 2007/09/25 | 1,335 | 1,368 | 1,318 | 1,354 | 139,200 |
| 2007/09/21 | 1,286 | 1,314 | 1,286 | 1,313 | 138,300 |
| 2007/09/20 | 1,318 | 1,324 | 1,274 | 1,286 | 149,200 |
| 2007/09/19 | 1,226 | 1,300 | 1,225 | 1,267 | 85,900 |
| 2007/09/18 | 1,199 | 1,255 | 1,199 | 1,226 | 95,700 |
| 2007/09/14 | 1,213 | 1,249 | 1,213 | 1,239 | 99,300 |
| 2007/09/13 | 1,247 | 1,254 | 1,223 | 1,233 | 45,700 |
| 2007/09/12 | 1,240 | 1,271 | 1,229 | 1,247 | 138,800 |
| 2007/09/11 | 1,222 | 1,236 | 1,206 | 1,229 | 67,600 |
| 2007/09/10 | 1,224 | 1,246 | 1,218 | 1,236 | 61,300 |
| 2007/09/07 | 1,236 | 1,265 | 1,230 | 1,256 | 52,800 |
| 2007/09/06 | 1,222 | 1,265 | 1,220 | 1,257 | 82,800 |
| 2007/09/05 | 1,285 | 1,289 | 1,240 | 1,249 | 111,400 |
| 2007/09/04 | 1,284 | 1,293 | 1,273 | 1,284 | 38,800 |
| 2007/09/03 | 1,315 | 1,320 | 1,270 | 1,285 | 73,000 |
| 2007/08/31 | 1,271 | 1,295 | 1,254 | 1,295 | 72,800 |
| 2007/08/30 | 1,259 | 1,271 | 1,253 | 1,270 | 59,000 |
| 2007/08/29 | 1,263 | 1,289 | 1,244 | 1,256 | 84,900 |
| 2007/08/28 | 1,288 | 1,304 | 1,269 | 1,291 | 43,400 |
| 2007/08/27 | 1,301 | 1,319 | 1,300 | 1,303 | 75,200 |
| 2007/08/24 | 1,328 | 1,328 | 1,271 | 1,284 | 135,600 |
| 2007/08/23 | 1,254 | 1,288 | 1,254 | 1,288 | 131,500 |
| 2007/08/22 | 1,202 | 1,318 | 1,202 | 1,253 | 233,500 |
| 2007/08/21 | 1,214 | 1,216 | 1,184 | 1,201 | 127,700 |
| 2007/08/20 | 1,175 | 1,228 | 1,166 | 1,174 | 103,000 |
| 2007/08/17 | 1,217 | 1,246 | 1,126 | 1,136 | 169,100 |
| 2007/08/16 | 1,266 | 1,267 | 1,215 | 1,237 | 130,400 |
| 2007/08/15 | 1,290 | 1,306 | 1,283 | 1,286 | 96,800 |
| 2007/08/14 | 1,270 | 1,316 | 1,270 | 1,315 | 142,400 |
| 2007/08/13 | 1,268 | 1,314 | 1,260 | 1,284 | 168,000 |
| 2007/08/10 | 1,316 | 1,317 | 1,149 | 1,230 | 297,500 |
| 2007/08/09 | 1,394 | 1,418 | 1,310 | 1,317 | 486,300 |
| 2007/08/08 | 1,342 | 1,370 | 1,335 | 1,363 | 297,700 |
| 2007/08/07 | 1,351 | 1,377 | 1,325 | 1,333 | 157,300 |
| 2007/08/06 | 1,326 | 1,358 | 1,312 | 1,355 | 219,900 |
| 2007/08/03 | 1,325 | 1,339 | 1,321 | 1,330 | 140,800 |
| 2007/08/02 | 1,345 | 1,350 | 1,311 | 1,325 | 200,000 |
| 2007/08/01 | 1,363 | 1,363 | 1,340 | 1,347 | 116,000 |
| 2007/07/31 | 1,393 | 1,409 | 1,376 | 1,383 | 121,400 |
| 2007/07/30 | 1,366 | 1,410 | 1,364 | 1,392 | 177,500 |
| 2007/07/27 | 1,397 | 1,458 | 1,370 | 1,394 | 143,700 |
| 2007/07/26 | 1,437 | 1,437 | 1,414 | 1,414 | 110,100 |
| 2007/07/25 | 1,458 | 1,459 | 1,406 | 1,437 | 128,800 |
| 2007/07/24 | 1,471 | 1,478 | 1,443 | 1,465 | 104,000 |
| 2007/07/23 | 1,439 | 1,483 | 1,426 | 1,470 | 303,700 |
| 2007/07/20 | 1,435 | 1,447 | 1,422 | 1,437 | 201,300 |
| 2007/07/19 | 1,373 | 1,402 | 1,373 | 1,395 | 134,600 |
| 2007/07/18 | 1,400 | 1,404 | 1,380 | 1,388 | 165,100 |
| 2007/07/17 | 1,435 | 1,435 | 1,395 | 1,403 | 161,800 |
| 2007/07/13 | 1,446 | 1,458 | 1,441 | 1,448 | 95,000 |
| 2007/07/12 | 1,468 | 1,478 | 1,431 | 1,443 | 186,600 |
| 2007/07/11 | 1,447 | 1,475 | 1,440 | 1,473 | 186,900 |
| 2007/07/10 | 1,491 | 1,493 | 1,469 | 1,487 | 112,700 |
| 2007/07/09 | 1,468 | 1,493 | 1,466 | 1,487 | 144,500 |
| 2007/07/06 | 1,440 | 1,467 | 1,435 | 1,462 | 150,700 |
| 2007/07/05 | 1,441 | 1,455 | 1,441 | 1,443 | 89,000 |
| 2007/07/04 | 1,453 | 1,454 | 1,440 | 1,446 | 78,700 |
| 2007/07/03 | 1,450 | 1,454 | 1,443 | 1,452 | 83,600 |
| 2007/07/02 | 1,447 | 1,468 | 1,447 | 1,465 | 90,000 |
| 2007/06/29 | 1,438 | 1,450 | 1,437 | 1,447 | 88,800 |
| 2007/06/28 | 1,398 | 1,438 | 1,395 | 1,437 | 173,100 |
| 2007/06/27 | 1,394 | 1,407 | 1,393 | 1,395 | 87,200 |
| 2007/06/26 | 1,395 | 1,419 | 1,395 | 1,407 | 224,700 |
| 2007/06/25 | 1,413 | 1,429 | 1,410 | 1,410 | 75,400 |
| 2007/06/22 | 1,437 | 1,437 | 1,412 | 1,427 | 120,800 |
| 2007/06/21 | 1,435 | 1,451 | 1,406 | 1,451 | 108,000 |
| 2007/06/20 | 1,400 | 1,450 | 1,400 | 1,449 | 171,000 |
| 2007/06/19 | 1,406 | 1,422 | 1,387 | 1,420 | 154,000 |
| 2007/06/18 | 1,408 | 1,427 | 1,407 | 1,414 | 156,400 |
| 2007/06/15 | 1,421 | 1,428 | 1,402 | 1,428 | 132,700 |
| 2007/06/14 | 1,397 | 1,430 | 1,389 | 1,423 | 200,100 |
| 2007/06/13 | 1,382 | 1,390 | 1,356 | 1,388 | 93,500 |
| 2007/06/12 | 1,388 | 1,400 | 1,366 | 1,381 | 198,900 |
| 2007/06/11 | 1,356 | 1,383 | 1,355 | 1,381 | 197,100 |
| 2007/06/08 | 1,354 | 1,354 | 1,323 | 1,343 | 191,200 |
| 2007/06/07 | 1,358 | 1,359 | 1,346 | 1,354 | 117,500 |
| 2007/06/06 | 1,349 | 1,359 | 1,344 | 1,350 | 661,900 |
| 2007/06/05 | 1,355 | 1,355 | 1,346 | 1,350 | 131,700 |
| 2007/06/04 | 1,353 | 1,356 | 1,350 | 1,352 | 78,400 |
| 2007/06/01 | 1,355 | 1,355 | 1,347 | 1,347 | 153,700 |
| 2007/05/31 | 1,345 | 1,353 | 1,344 | 1,350 | 139,400 |
| 2007/05/30 | 1,340 | 1,346 | 1,337 | 1,342 | 139,300 |
| 2007/05/29 | 1,336 | 1,346 | 1,334 | 1,337 | 67,100 |
| 2007/05/28 | 1,325 | 1,337 | 1,325 | 1,335 | 78,400 |
| 2007/05/25 | 1,336 | 1,336 | 1,313 | 1,327 | 131,400 |
| 2007/05/24 | 1,325 | 1,333 | 1,323 | 1,331 | 66,700 |
| 2007/05/23 | 1,331 | 1,340 | 1,322 | 1,329 | 107,300 |
| 2007/05/22 | 1,312 | 1,335 | 1,312 | 1,332 | 185,200 |
| 2007/05/21 | 1,319 | 1,325 | 1,312 | 1,323 | 197,300 |
| 2007/05/18 | 1,311 | 1,315 | 1,292 | 1,312 | 374,900 |
| 2007/05/17 | 1,320 | 1,326 | 1,310 | 1,312 | 374,900 |
| 2007/05/16 | 1,331 | 1,337 | 1,320 | 1,324 | 394,200 |
| 2007/05/15 | 1,349 | 1,349 | 1,322 | 1,330 | 248,300 |
| 2007/05/14 | 1,354 | 1,364 | 1,342 | 1,349 | 431,700 |
| 2007/05/11 | 1,338 | 1,365 | 1,302 | 1,351 | 391,300 |
| 2007/05/10 | 1,345 | 1,357 | 1,338 | 1,350 | 228,200 |
| 2007/05/09 | 1,341 | 1,344 | 1,322 | 1,337 | 164,900 |
| 2007/05/08 | 1,357 | 1,357 | 1,345 | 1,349 | 155,200 |
| 2007/05/07 | 1,340 | 1,351 | 1,335 | 1,348 | 157,000 |
| 2007/05/02 | 1,363 | 1,363 | 1,326 | 1,351 | 117,800 |
| 2007/05/01 | 1,325 | 1,368 | 1,324 | 1,361 | 403,000 |
| 2007/04/27 | 1,318 | 1,324 | 1,255 | 1,316 | 452,200 |
| 2007/04/26 | 1,310 | 1,318 | 1,302 | 1,318 | 147,700 |
| 2007/04/25 | 1,322 | 1,322 | 1,302 | 1,307 | 140,200 |
| 2007/04/24 | 1,305 | 1,337 | 1,300 | 1,322 | 110,100 |
| 2007/04/23 | 1,310 | 1,318 | 1,299 | 1,308 | 176,000 |
| 2007/04/20 | 1,300 | 1,324 | 1,300 | 1,309 | 157,800 |
| 2007/04/19 | 1,310 | 1,324 | 1,297 | 1,310 | 170,600 |
| 2007/04/18 | 1,291 | 1,308 | 1,286 | 1,305 | 90,500 |
| 2007/04/17 | 1,280 | 1,294 | 1,278 | 1,285 | 169,900 |
| 2007/04/16 | 1,277 | 1,313 | 1,274 | 1,300 | 177,700 |
| 2007/04/13 | 1,297 | 1,316 | 1,248 | 1,254 | 194,500 |
| 2007/04/12 | 1,314 | 1,337 | 1,309 | 1,317 | 148,700 |
| 2007/04/11 | 1,344 | 1,344 | 1,312 | 1,315 | 169,000 |
| 2007/04/10 | 1,342 | 1,350 | 1,326 | 1,344 | 153,500 |
| 2007/04/09 | 1,330 | 1,354 | 1,318 | 1,342 | 127,200 |
| 2007/04/06 | 1,312 | 1,344 | 1,312 | 1,329 | 107,200 |
| 2007/04/05 | 1,335 | 1,339 | 1,318 | 1,326 | 108,600 |
| 2007/04/04 | 1,312 | 1,338 | 1,310 | 1,334 | 81,200 |
| 2007/04/03 | 1,303 | 1,329 | 1,299 | 1,312 | 121,000 |
| 2007/04/02 | 1,331 | 1,341 | 1,275 | 1,283 | 206,100 |
| 2007/03/30 | 1,345 | 1,362 | 1,336 | 1,337 | 112,800 |
| 2007/03/29 | 1,318 | 1,337 | 1,311 | 1,333 | 156,100 |
| 2007/03/28 | 1,368 | 1,391 | 1,332 | 1,334 | 157,800 |
| 2007/03/27 | 1,371 | 1,375 | 1,352 | 1,367 | 109,500 |
| 2007/03/26 | 1,376 | 1,376 | 1,355 | 1,375 | 49,500 |
| 2007/03/23 | 1,391 | 1,391 | 1,361 | 1,379 | 82,500 |
| 2007/03/22 | 1,362 | 1,393 | 1,351 | 1,371 | 118,300 |
| 2007/03/20 | 1,360 | 1,365 | 1,339 | 1,350 | 106,700 |
| 2007/03/19 | 1,338 | 1,348 | 1,331 | 1,344 | 78,600 |
| 2007/03/16 | 1,362 | 1,362 | 1,334 | 1,343 | 60,000 |
| 2007/03/15 | 1,350 | 1,365 | 1,350 | 1,362 | 59,300 |
| 2007/03/14 | 1,364 | 1,370 | 1,340 | 1,346 | 125,200 |
| 2007/03/13 | 1,414 | 1,421 | 1,396 | 1,403 | 93,400 |
| 2007/03/12 | 1,398 | 1,425 | 1,397 | 1,413 | 126,400 |
| 2007/03/09 | 1,417 | 1,424 | 1,395 | 1,398 | 130,500 |
| 2007/03/08 | 1,389 | 1,403 | 1,379 | 1,402 | 121,200 |
| 2007/03/07 | 1,371 | 1,400 | 1,370 | 1,387 | 174,600 |
| 2007/03/06 | 1,305 | 1,355 | 1,305 | 1,351 | 93,900 |
| 2007/03/05 | 1,337 | 1,351 | 1,322 | 1,325 | 81,500 |
| 2007/03/02 | 1,400 | 1,400 | 1,362 | 1,367 | 99,400 |
| 2007/03/01 | 1,361 | 1,391 | 1,361 | 1,380 | 107,800 |
| 2007/02/28 | 1,318 | 1,386 | 1,294 | 1,362 | 127,400 |
| 2007/02/27 | 1,450 | 1,450 | 1,418 | 1,418 | 108,000 |
| 2007/02/26 | 1,448 | 1,453 | 1,442 | 1,445 | 69,500 |
| 2007/02/23 | 1,434 | 1,444 | 1,429 | 1,436 | 90,800 |
| 2007/02/22 | 1,409 | 1,426 | 1,402 | 1,414 | 85,600 |
| 2007/02/21 | 1,400 | 1,410 | 1,395 | 1,407 | 61,800 |
| 2007/02/20 | 1,407 | 1,417 | 1,395 | 1,411 | 53,400 |
| 2007/02/19 | 1,399 | 1,412 | 1,396 | 1,407 | 40,600 |
| 2007/02/16 | 1,420 | 1,426 | 1,406 | 1,412 | 53,600 |
| 2007/02/15 | 1,430 | 1,430 | 1,418 | 1,420 | 54,100 |
| 2007/02/14 | 1,405 | 1,430 | 1,405 | 1,423 | 50,200 |
| 2007/02/13 | 1,393 | 1,431 | 1,382 | 1,412 | 130,600 |
| 2007/02/09 | 1,421 | 1,439 | 1,410 | 1,433 | 108,800 |
| 2007/02/08 | 1,429 | 1,442 | 1,424 | 1,431 | 106,700 |
| 2007/02/07 | 1,451 | 1,451 | 1,424 | 1,427 | 157,800 |
| 2007/02/06 | 1,431 | 1,447 | 1,425 | 1,438 | 99,900 |
| 2007/02/05 | 1,456 | 1,460 | 1,421 | 1,435 | 151,100 |
| 2007/02/02 | 1,499 | 1,499 | 1,458 | 1,469 | 142,200 |
| 2007/02/01 | 1,460 | 1,494 | 1,452 | 1,494 | 139,400 |
| 2007/01/31 | 1,462 | 1,467 | 1,447 | 1,460 | 151,700 |
| 2007/01/30 | 1,467 | 1,477 | 1,450 | 1,458 | 93,000 |
| 2007/01/29 | 1,426 | 1,471 | 1,426 | 1,452 | 176,900 |
| 2007/01/26 | 1,435 | 1,444 | 1,412 | 1,432 | 89,900 |
| 2007/01/25 | 1,456 | 1,456 | 1,420 | 1,431 | 93,600 |
| 2007/01/24 | 1,459 | 1,459 | 1,430 | 1,456 | 102,800 |
| 2007/01/23 | 1,440 | 1,453 | 1,432 | 1,439 | 63,100 |
| 2007/01/22 | 1,447 | 1,456 | 1,419 | 1,437 | 74,400 |
| 2007/01/19 | 1,438 | 1,444 | 1,417 | 1,435 | 67,300 |
| 2007/01/18 | 1,435 | 1,445 | 1,427 | 1,438 | 83,200 |
| 2007/01/17 | 1,448 | 1,448 | 1,427 | 1,430 | 109,700 |
| 2007/01/16 | 1,407 | 1,438 | 1,401 | 1,435 | 237,100 |
| 2007/01/15 | 1,392 | 1,417 | 1,390 | 1,409 | 93,300 |
| 2007/01/12 | 1,384 | 1,410 | 1,384 | 1,401 | 154,800 |
| 2007/01/11 | 1,369 | 1,390 | 1,366 | 1,380 | 174,600 |
| 2007/01/10 | 1,378 | 1,378 | 1,360 | 1,368 | 142,200 |
| 2007/01/09 | 1,344 | 1,381 | 1,320 | 1,378 | 141,900 |
| 2007/01/05 | 1,385 | 1,385 | 1,361 | 1,364 | 86,800 |
| 2007/01/04 | 1,389 | 1,389 | 1,377 | 1,387 | 58,400 |