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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,255 | 1,259 | 1,238 | 1,251 | 56,400 |
| 2015/12/29 | 1,232 | 1,249 | 1,221 | 1,247 | 70,100 |
| 2015/12/28 | 1,214 | 1,247 | 1,214 | 1,234 | 81,200 |
| 2015/12/25 | 1,225 | 1,237 | 1,220 | 1,224 | 111,400 |
| 2015/12/24 | 1,260 | 1,271 | 1,221 | 1,222 | 82,500 |
| 2015/12/22 | 1,235 | 1,256 | 1,235 | 1,252 | 76,000 |
| 2015/12/21 | 1,230 | 1,244 | 1,221 | 1,236 | 84,000 |
| 2015/12/18 | 1,254 | 1,274 | 1,239 | 1,240 | 148,000 |
| 2015/12/17 | 1,261 | 1,274 | 1,243 | 1,248 | 159,200 |
| 2015/12/16 | 1,216 | 1,248 | 1,216 | 1,246 | 134,000 |
| 2015/12/15 | 1,238 | 1,245 | 1,213 | 1,216 | 118,000 |
| 2015/12/14 | 1,220 | 1,252 | 1,209 | 1,246 | 117,100 |
| 2015/12/11 | 1,237 | 1,257 | 1,237 | 1,245 | 136,100 |
| 2015/12/10 | 1,246 | 1,250 | 1,211 | 1,242 | 277,000 |
| 2015/12/09 | 1,254 | 1,277 | 1,246 | 1,266 | 147,000 |
| 2015/12/08 | 1,290 | 1,292 | 1,267 | 1,270 | 109,500 |
| 2015/12/07 | 1,302 | 1,308 | 1,288 | 1,290 | 119,100 |
| 2015/12/04 | 1,286 | 1,297 | 1,268 | 1,289 | 255,700 |
| 2015/12/03 | 1,312 | 1,323 | 1,305 | 1,320 | 176,100 |
| 2015/12/02 | 1,325 | 1,326 | 1,310 | 1,314 | 148,800 |
| 2015/12/01 | 1,335 | 1,348 | 1,324 | 1,330 | 127,200 |
| 2015/11/30 | 1,309 | 1,342 | 1,305 | 1,331 | 205,900 |
| 2015/11/27 | 1,308 | 1,318 | 1,300 | 1,313 | 124,500 |
| 2015/11/26 | 1,310 | 1,318 | 1,301 | 1,302 | 134,000 |
| 2015/11/25 | 1,327 | 1,327 | 1,297 | 1,309 | 133,900 |
| 2015/11/24 | 1,315 | 1,340 | 1,311 | 1,329 | 177,000 |
| 2015/11/20 | 1,301 | 1,318 | 1,284 | 1,315 | 245,300 |
| 2015/11/19 | 1,299 | 1,315 | 1,291 | 1,305 | 181,700 |
| 2015/11/18 | 1,290 | 1,299 | 1,281 | 1,286 | 290,500 |
| 2015/11/17 | 1,270 | 1,294 | 1,268 | 1,274 | 187,500 |
| 2015/11/16 | 1,240 | 1,262 | 1,238 | 1,258 | 69,900 |
| 2015/11/13 | 1,253 | 1,269 | 1,242 | 1,268 | 110,400 |
| 2015/11/12 | 1,260 | 1,275 | 1,251 | 1,272 | 131,900 |
| 2015/11/11 | 1,235 | 1,264 | 1,230 | 1,260 | 98,800 |
| 2015/11/10 | 1,248 | 1,252 | 1,237 | 1,243 | 142,600 |
| 2015/11/09 | 1,250 | 1,267 | 1,248 | 1,256 | 137,500 |
| 2015/11/06 | 1,229 | 1,241 | 1,218 | 1,234 | 160,600 |
| 2015/11/05 | 1,216 | 1,240 | 1,199 | 1,223 | 182,300 |
| 2015/11/04 | 1,195 | 1,219 | 1,185 | 1,210 | 261,400 |
| 2015/11/02 | 1,215 | 1,215 | 1,170 | 1,171 | 297,000 |
| 2015/10/30 | 1,272 | 1,287 | 1,216 | 1,219 | 486,000 |
| 2015/10/29 | 1,268 | 1,275 | 1,237 | 1,261 | 442,600 |
| 2015/10/28 | 1,233 | 1,256 | 1,224 | 1,256 | 151,500 |
| 2015/10/27 | 1,270 | 1,290 | 1,241 | 1,243 | 140,000 |
| 2015/10/26 | 1,260 | 1,266 | 1,248 | 1,257 | 125,900 |
| 2015/10/23 | 1,239 | 1,259 | 1,236 | 1,240 | 138,000 |
| 2015/10/22 | 1,230 | 1,237 | 1,218 | 1,221 | 95,000 |
| 2015/10/21 | 1,212 | 1,237 | 1,205 | 1,231 | 124,100 |
| 2015/10/20 | 1,220 | 1,225 | 1,205 | 1,219 | 99,700 |
| 2015/10/19 | 1,216 | 1,230 | 1,202 | 1,206 | 80,500 |
| 2015/10/16 | 1,218 | 1,239 | 1,213 | 1,216 | 103,100 |
| 2015/10/15 | 1,228 | 1,228 | 1,204 | 1,213 | 219,500 |
| 2015/10/14 | 1,232 | 1,260 | 1,211 | 1,235 | 140,700 |
| 2015/10/13 | 1,240 | 1,272 | 1,232 | 1,240 | 199,900 |
| 2015/10/09 | 1,200 | 1,242 | 1,198 | 1,239 | 164,300 |
| 2015/10/08 | 1,203 | 1,211 | 1,188 | 1,195 | 237,500 |
| 2015/10/07 | 1,195 | 1,243 | 1,195 | 1,217 | 308,000 |
| 2015/10/06 | 1,222 | 1,229 | 1,181 | 1,188 | 188,400 |
| 2015/10/05 | 1,189 | 1,220 | 1,167 | 1,218 | 301,000 |
| 2015/10/02 | 1,136 | 1,178 | 1,116 | 1,173 | 177,800 |
| 2015/10/01 | 1,110 | 1,160 | 1,100 | 1,135 | 163,300 |
| 2015/09/30 | 1,060 | 1,108 | 1,060 | 1,093 | 250,800 |
| 2015/09/29 | 1,100 | 1,109 | 1,036 | 1,042 | 417,100 |
| 2015/09/28 | 1,071 | 1,080 | 1,041 | 1,053 | 110,000 |
| 2015/09/25 | 1,064 | 1,083 | 1,031 | 1,083 | 76,100 |
| 2015/09/24 | 1,079 | 1,089 | 1,063 | 1,064 | 84,200 |
| 2015/09/18 | 1,105 | 1,113 | 1,084 | 1,102 | 84,700 |
| 2015/09/17 | 1,095 | 1,105 | 1,095 | 1,103 | 47,000 |
| 2015/09/16 | 1,090 | 1,103 | 1,068 | 1,080 | 73,700 |
| 2015/09/15 | 1,065 | 1,097 | 1,060 | 1,071 | 51,600 |
| 2015/09/14 | 1,090 | 1,103 | 1,051 | 1,062 | 44,200 |
| 2015/09/11 | 1,047 | 1,086 | 1,047 | 1,079 | 82,700 |
| 2015/09/10 | 1,062 | 1,085 | 1,058 | 1,074 | 58,700 |
| 2015/09/09 | 1,079 | 1,095 | 1,071 | 1,086 | 122,400 |
| 2015/09/08 | 1,034 | 1,061 | 1,030 | 1,037 | 65,200 |
| 2015/09/07 | 1,028 | 1,048 | 1,012 | 1,039 | 78,700 |
| 2015/09/04 | 1,065 | 1,080 | 1,032 | 1,047 | 104,200 |
| 2015/09/03 | 1,080 | 1,097 | 1,063 | 1,065 | 107,800 |
| 2015/09/02 | 1,049 | 1,092 | 1,044 | 1,073 | 96,200 |
| 2015/09/01 | 1,116 | 1,116 | 1,083 | 1,083 | 131,100 |
| 2015/08/31 | 1,113 | 1,125 | 1,087 | 1,124 | 111,000 |
| 2015/08/28 | 1,110 | 1,129 | 1,100 | 1,122 | 115,000 |
| 2015/08/27 | 1,096 | 1,122 | 1,075 | 1,080 | 138,200 |
| 2015/08/26 | 1,024 | 1,078 | 1,018 | 1,071 | 133,400 |
| 2015/08/25 | 1,000 | 1,066 | 985 | 1,014 | 167,000 |
| 2015/08/24 | 1,112 | 1,128 | 1,074 | 1,078 | 127,500 |
| 2015/08/21 | 1,173 | 1,184 | 1,159 | 1,159 | 95,900 |
| 2015/08/20 | 1,251 | 1,251 | 1,203 | 1,206 | 96,300 |
| 2015/08/19 | 1,252 | 1,260 | 1,240 | 1,254 | 118,500 |
| 2015/08/18 | 1,235 | 1,268 | 1,235 | 1,254 | 138,100 |
| 2015/08/17 | 1,224 | 1,268 | 1,219 | 1,247 | 174,100 |
| 2015/08/14 | 1,221 | 1,227 | 1,210 | 1,221 | 58,100 |
| 2015/08/13 | 1,214 | 1,234 | 1,204 | 1,226 | 152,200 |
| 2015/08/12 | 1,227 | 1,246 | 1,216 | 1,219 | 137,800 |
| 2015/08/11 | 1,244 | 1,269 | 1,231 | 1,236 | 192,500 |
| 2015/08/10 | 1,207 | 1,246 | 1,200 | 1,241 | 197,000 |
| 2015/08/07 | 1,193 | 1,209 | 1,189 | 1,204 | 77,700 |
| 2015/08/06 | 1,200 | 1,208 | 1,191 | 1,196 | 80,000 |
| 2015/08/05 | 1,180 | 1,205 | 1,167 | 1,192 | 220,900 |
| 2015/08/04 | 1,179 | 1,198 | 1,169 | 1,196 | 228,400 |
| 2015/08/03 | 1,145 | 1,179 | 1,143 | 1,176 | 159,000 |
| 2015/07/31 | 1,121 | 1,150 | 1,101 | 1,142 | 177,800 |
| 2015/07/30 | 1,128 | 1,149 | 1,128 | 1,142 | 92,500 |
| 2015/07/29 | 1,125 | 1,141 | 1,113 | 1,128 | 115,500 |
| 2015/07/28 | 1,110 | 1,136 | 1,107 | 1,126 | 106,100 |
| 2015/07/27 | 1,138 | 1,139 | 1,120 | 1,123 | 75,300 |
| 2015/07/24 | 1,154 | 1,158 | 1,141 | 1,142 | 63,600 |
| 2015/07/23 | 1,156 | 1,156 | 1,137 | 1,154 | 63,600 |
| 2015/07/22 | 1,151 | 1,162 | 1,141 | 1,151 | 103,200 |
| 2015/07/21 | 1,169 | 1,169 | 1,157 | 1,164 | 49,000 |
| 2015/07/17 | 1,165 | 1,165 | 1,143 | 1,149 | 67,900 |
| 2015/07/16 | 1,171 | 1,174 | 1,152 | 1,160 | 151,800 |
| 2015/07/15 | 1,163 | 1,184 | 1,155 | 1,168 | 158,000 |
| 2015/07/14 | 1,149 | 1,172 | 1,140 | 1,151 | 106,300 |
| 2015/07/13 | 1,115 | 1,132 | 1,113 | 1,125 | 123,300 |
| 2015/07/10 | 1,120 | 1,125 | 1,098 | 1,109 | 162,300 |
| 2015/07/09 | 1,090 | 1,106 | 1,050 | 1,106 | 197,000 |
| 2015/07/08 | 1,162 | 1,168 | 1,125 | 1,126 | 151,900 |
| 2015/07/07 | 1,160 | 1,169 | 1,156 | 1,162 | 129,700 |
| 2015/07/06 | 1,144 | 1,157 | 1,141 | 1,148 | 94,600 |
| 2015/07/03 | 1,170 | 1,170 | 1,147 | 1,166 | 184,400 |
| 2015/07/02 | 1,155 | 1,165 | 1,147 | 1,161 | 104,100 |
| 2015/07/01 | 1,151 | 1,161 | 1,135 | 1,141 | 95,300 |
| 2015/06/30 | 1,150 | 1,157 | 1,136 | 1,149 | 157,100 |
| 2015/06/29 | 1,152 | 1,166 | 1,151 | 1,156 | 113,500 |
| 2015/06/26 | 1,192 | 1,192 | 1,172 | 1,181 | 102,400 |
| 2015/06/25 | 1,199 | 1,203 | 1,186 | 1,191 | 128,200 |
| 2015/06/24 | 1,214 | 1,219 | 1,205 | 1,205 | 142,800 |
| 2015/06/23 | 1,199 | 1,209 | 1,189 | 1,209 | 255,200 |
| 2015/06/22 | 1,176 | 1,195 | 1,173 | 1,194 | 180,100 |
| 2015/06/19 | 1,164 | 1,192 | 1,157 | 1,192 | 429,700 |
| 2015/06/18 | 1,169 | 1,176 | 1,145 | 1,149 | 128,400 |
| 2015/06/17 | 1,180 | 1,184 | 1,163 | 1,168 | 149,300 |
| 2015/06/16 | 1,190 | 1,193 | 1,177 | 1,179 | 155,500 |
| 2015/06/15 | 1,190 | 1,192 | 1,172 | 1,190 | 176,500 |
| 2015/06/12 | 1,198 | 1,199 | 1,177 | 1,187 | 378,300 |
| 2015/06/11 | 1,147 | 1,169 | 1,144 | 1,165 | 186,900 |
| 2015/06/10 | 1,160 | 1,160 | 1,141 | 1,143 | 249,500 |
| 2015/06/09 | 1,160 | 1,164 | 1,136 | 1,136 | 175,400 |
| 2015/06/08 | 1,162 | 1,165 | 1,147 | 1,160 | 119,400 |
| 2015/06/05 | 1,150 | 1,161 | 1,137 | 1,154 | 327,100 |
| 2015/06/04 | 1,142 | 1,161 | 1,137 | 1,151 | 239,200 |
| 2015/06/03 | 1,156 | 1,162 | 1,144 | 1,148 | 184,900 |
| 2015/06/02 | 1,168 | 1,168 | 1,157 | 1,162 | 163,700 |
| 2015/06/01 | 1,160 | 1,173 | 1,157 | 1,166 | 111,100 |
| 2015/05/29 | 1,183 | 1,183 | 1,156 | 1,159 | 228,300 |
| 2015/05/28 | 1,184 | 1,199 | 1,176 | 1,182 | 266,400 |
| 2015/05/27 | 1,155 | 1,176 | 1,151 | 1,173 | 268,100 |
| 2015/05/26 | 1,139 | 1,160 | 1,137 | 1,156 | 242,600 |
| 2015/05/25 | 1,140 | 1,141 | 1,124 | 1,138 | 159,200 |
| 2015/05/22 | 1,128 | 1,140 | 1,127 | 1,135 | 101,100 |
| 2015/05/21 | 1,138 | 1,141 | 1,127 | 1,134 | 160,100 |
| 2015/05/20 | 1,143 | 1,148 | 1,131 | 1,135 | 141,500 |
| 2015/05/19 | 1,130 | 1,144 | 1,118 | 1,141 | 175,100 |
| 2015/05/18 | 1,122 | 1,138 | 1,121 | 1,135 | 196,500 |
| 2015/05/15 | 1,111 | 1,122 | 1,104 | 1,114 | 102,500 |
| 2015/05/14 | 1,111 | 1,116 | 1,095 | 1,099 | 283,800 |
| 2015/05/13 | 1,131 | 1,131 | 1,114 | 1,120 | 146,500 |
| 2015/05/12 | 1,141 | 1,146 | 1,131 | 1,140 | 121,600 |
| 2015/05/11 | 1,140 | 1,166 | 1,140 | 1,149 | 277,800 |
| 2015/05/08 | 1,116 | 1,136 | 1,106 | 1,135 | 175,000 |
| 2015/05/07 | 1,104 | 1,139 | 1,104 | 1,120 | 263,400 |
| 2015/05/01 | 1,118 | 1,125 | 1,100 | 1,110 | 197,900 |
| 2015/04/30 | 1,103 | 1,139 | 1,100 | 1,133 | 427,700 |
| 2015/04/28 | 1,118 | 1,127 | 1,083 | 1,117 | 557,500 |
| 2015/04/27 | 1,138 | 1,151 | 1,127 | 1,148 | 226,300 |
| 2015/04/24 | 1,124 | 1,134 | 1,119 | 1,127 | 93,400 |
| 2015/04/23 | 1,133 | 1,139 | 1,122 | 1,127 | 98,600 |
| 2015/04/22 | 1,138 | 1,139 | 1,116 | 1,125 | 99,500 |
| 2015/04/21 | 1,127 | 1,147 | 1,127 | 1,130 | 99,500 |
| 2015/04/20 | 1,150 | 1,150 | 1,116 | 1,124 | 213,300 |
| 2015/04/17 | 1,154 | 1,165 | 1,143 | 1,159 | 180,000 |
| 2015/04/16 | 1,137 | 1,190 | 1,135 | 1,154 | 883,500 |
| 2015/04/15 | 1,115 | 1,139 | 1,100 | 1,137 | 193,800 |
| 2015/04/14 | 1,095 | 1,125 | 1,091 | 1,121 | 192,800 |
| 2015/04/13 | 1,106 | 1,115 | 1,091 | 1,101 | 167,600 |
| 2015/04/10 | 1,103 | 1,118 | 1,100 | 1,106 | 239,500 |
| 2015/04/09 | 1,085 | 1,104 | 1,085 | 1,096 | 247,200 |
| 2015/04/08 | 1,074 | 1,081 | 1,062 | 1,079 | 213,600 |
| 2015/04/07 | 1,068 | 1,082 | 1,065 | 1,073 | 160,300 |
| 2015/04/06 | 1,065 | 1,074 | 1,052 | 1,062 | 190,400 |
| 2015/04/03 | 1,061 | 1,075 | 1,056 | 1,070 | 127,200 |
| 2015/04/02 | 1,046 | 1,055 | 1,032 | 1,048 | 141,200 |
| 2015/04/01 | 1,031 | 1,045 | 1,027 | 1,033 | 177,800 |
| 2015/03/31 | 1,042 | 1,059 | 1,032 | 1,035 | 164,300 |
| 2015/03/30 | 1,045 | 1,050 | 1,026 | 1,032 | 244,000 |
| 2015/03/27 | 1,081 | 1,095 | 1,038 | 1,045 | 279,100 |
| 2015/03/26 | 1,105 | 1,106 | 1,083 | 1,089 | 159,800 |
| 2015/03/25 | 1,120 | 1,140 | 1,103 | 1,106 | 258,400 |
| 2015/03/24 | 1,118 | 1,126 | 1,112 | 1,115 | 222,500 |
| 2015/03/23 | 1,117 | 1,127 | 1,112 | 1,119 | 220,600 |
| 2015/03/20 | 1,101 | 1,120 | 1,100 | 1,117 | 218,600 |
| 2015/03/19 | 1,102 | 1,103 | 1,077 | 1,093 | 397,800 |
| 2015/03/18 | 1,115 | 1,120 | 1,101 | 1,109 | 236,800 |
| 2015/03/17 | 1,120 | 1,130 | 1,114 | 1,124 | 176,200 |
| 2015/03/16 | 1,129 | 1,132 | 1,110 | 1,119 | 210,000 |
| 2015/03/13 | 1,130 | 1,148 | 1,111 | 1,135 | 455,300 |
| 2015/03/12 | 1,086 | 1,103 | 1,086 | 1,100 | 130,100 |
| 2015/03/11 | 1,070 | 1,089 | 1,065 | 1,083 | 104,900 |
| 2015/03/10 | 1,100 | 1,107 | 1,080 | 1,086 | 199,800 |
| 2015/03/09 | 1,094 | 1,103 | 1,089 | 1,095 | 103,400 |
| 2015/03/06 | 1,083 | 1,119 | 1,078 | 1,107 | 182,500 |
| 2015/03/05 | 1,094 | 1,095 | 1,073 | 1,077 | 218,500 |
| 2015/03/04 | 1,102 | 1,112 | 1,085 | 1,106 | 146,000 |
| 2015/03/03 | 1,116 | 1,116 | 1,094 | 1,100 | 76,800 |
| 2015/03/02 | 1,097 | 1,111 | 1,091 | 1,107 | 141,800 |
| 2015/02/27 | 1,091 | 1,100 | 1,082 | 1,093 | 136,300 |
| 2015/02/26 | 1,081 | 1,093 | 1,078 | 1,091 | 123,700 |
| 2015/02/25 | 1,091 | 1,094 | 1,077 | 1,086 | 161,800 |
| 2015/02/24 | 1,108 | 1,111 | 1,081 | 1,087 | 228,600 |
| 2015/02/23 | 1,125 | 1,129 | 1,097 | 1,101 | 279,500 |
| 2015/02/20 | 1,114 | 1,129 | 1,105 | 1,128 | 201,500 |
| 2015/02/19 | 1,114 | 1,121 | 1,095 | 1,109 | 153,600 |
| 2015/02/18 | 1,100 | 1,130 | 1,091 | 1,101 | 271,200 |
| 2015/02/17 | 1,084 | 1,096 | 1,071 | 1,086 | 194,700 |
| 2015/02/16 | 1,100 | 1,110 | 1,070 | 1,081 | 250,900 |
| 2015/02/13 | 1,100 | 1,110 | 1,089 | 1,090 | 282,600 |
| 2015/02/12 | 1,077 | 1,102 | 1,068 | 1,089 | 336,000 |
| 2015/02/10 | 1,060 | 1,067 | 1,042 | 1,058 | 213,200 |
| 2015/02/09 | 1,040 | 1,069 | 1,035 | 1,060 | 293,700 |
| 2015/02/06 | 1,044 | 1,051 | 1,028 | 1,036 | 226,000 |
| 2015/02/05 | 1,038 | 1,061 | 1,020 | 1,039 | 317,200 |
| 2015/02/04 | 1,070 | 1,070 | 1,032 | 1,038 | 365,600 |
| 2015/02/03 | 1,055 | 1,096 | 1,046 | 1,063 | 520,900 |
| 2015/02/02 | 1,022 | 1,060 | 1,007 | 1,033 | 252,000 |
| 2015/01/30 | 1,027 | 1,045 | 1,026 | 1,034 | 121,700 |
| 2015/01/29 | 1,040 | 1,043 | 1,015 | 1,020 | 367,000 |
| 2015/01/28 | 1,051 | 1,059 | 1,043 | 1,054 | 165,600 |
| 2015/01/27 | 1,061 | 1,068 | 1,047 | 1,060 | 210,400 |
| 2015/01/26 | 1,038 | 1,046 | 1,030 | 1,041 | 148,300 |
| 2015/01/23 | 1,045 | 1,060 | 1,042 | 1,046 | 151,400 |
| 2015/01/22 | 1,032 | 1,036 | 1,020 | 1,031 | 176,800 |
| 2015/01/21 | 1,050 | 1,057 | 1,030 | 1,035 | 252,600 |
| 2015/01/20 | 1,040 | 1,063 | 1,040 | 1,058 | 254,700 |
| 2015/01/19 | 1,041 | 1,056 | 1,033 | 1,045 | 233,700 |
| 2015/01/16 | 1,050 | 1,064 | 1,020 | 1,042 | 443,400 |
| 2015/01/15 | 1,052 | 1,080 | 1,048 | 1,077 | 356,200 |
| 2015/01/14 | 1,105 | 1,105 | 1,058 | 1,064 | 508,900 |
| 2015/01/13 | 1,160 | 1,161 | 1,086 | 1,120 | 464,900 |
| 2015/01/09 | 1,165 | 1,206 | 1,162 | 1,176 | 666,800 |
| 2015/01/08 | 1,137 | 1,155 | 1,122 | 1,149 | 573,500 |
| 2015/01/07 | 1,075 | 1,122 | 1,074 | 1,118 | 671,400 |
| 2015/01/06 | 1,060 | 1,084 | 1,042 | 1,074 | 606,800 |
| 2015/01/05 | 1,040 | 1,075 | 1,035 | 1,069 | 338,900 |