[7283 東証1部] 愛三工業 日足 時系列データ

[7283 東証1部] 愛三工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201220.001242.001220.001236.00155800192570000
2017-11-171240.001251.001228.001231.00103700128231300
2017-11-161226.001239.001221.001229.00116900143659900
2017-11-151257.001273.001229.001230.00193800241220900
2017-11-141275.001288.001269.001278.00141500181236100
2017-11-131311.001311.001275.001275.00111800143709200
2017-11-101290.001340.001288.001311.00285000375120400
2017-11-091301.001318.001291.001312.00400300522650200
2017-11-081279.001310.001269.001301.00257900334256400
2017-11-071268.001297.001263.001289.00276900355289500
2017-11-061280.001310.001278.001301.00272100353587700
2017-11-021310.001310.001272.001290.00311800401905300
2017-11-011300.001330.001285.001310.00680600889071900
2017-10-311271.001309.001233.001291.0011859001505945300
2017-10-301139.001139.001117.001121.00202100226766200
2017-10-271120.001146.001110.001145.00233100264214800
2017-10-261099.001113.001099.001110.00146100162164300
2017-10-251133.001133.001103.001106.00262700292277500
2017-10-241106.001134.001101.001133.00228400256421900
2017-10-231082.001104.001082.001102.00166700183135800
2017-10-201069.001079.001065.001074.00104500112133400
2017-10-191071.001085.001068.001072.00108900116924100
2017-10-181058.001077.001058.001071.00164600176318300
2017-10-171068.001068.001047.001062.00213200225581800
2017-10-161069.001079.001067.001068.00131500141004600
2017-10-131073.001080.001062.001070.00246200263107500
2017-10-121080.001086.001072.001073.00173100186656000
2017-10-111093.001100.001077.001078.00175000190063700
2017-10-101087.001105.001087.001101.008790096661200
2017-10-061083.001097.001072.001097.00252700275045800
2017-10-051082.001105.001082.001083.00188700206352500
2017-10-041080.001090.001076.001084.00137200148729200
2017-10-031086.001088.001078.001081.00163400176737800
2017-10-021078.001091.001067.001082.00161900175440100
2017-09-291089.001096.001077.001082.00154300167253600
2017-09-281080.001094.001073.001094.00156000169098500
2017-09-271062.001078.001056.001076.00100800107791700
2017-09-261058.001077.001058.001075.00141000150966500
2017-09-251058.001066.001051.001058.00122100129063400
2017-09-221047.001059.001046.001057.00142200149784300
2017-09-211039.001046.001036.001043.00127600132962600
2017-09-201022.001035.001019.001033.00127300130982600
2017-09-191018.001025.001010.001016.00107600109150800
2017-09-15995.001010.00995.001009.009890099491400
2017-09-14996.001004.00989.00995.007930079022600
2017-09-13981.001002.00980.001002.00107400106802900
2017-09-12998.001007.00972.00974.00238600235443200
2017-09-11981.00993.00977.00991.00123000121659700
2017-09-08959.00972.00959.00966.00197100190122700
2017-09-07953.00974.00953.00973.00103500100012500
2017-09-06964.00966.00943.00950.00269000256143800
2017-09-05982.00983.00966.00967.00137800134243700
2017-09-04987.00987.00971.00982.00131900129181500
2017-09-01986.00992.00979.00991.00137000135109600
2017-08-31979.00987.00978.00984.008960088083700
2017-08-30993.00993.00976.00979.00185300181880600
2017-08-29975.00990.00973.00986.00120700118650200
2017-08-28976.00982.00973.00982.00119500116846900
2017-08-25972.00981.00970.00977.00131400128333000
2017-08-24963.00976.00962.00971.00105800102645400
2017-08-23983.00983.00960.00965.00197900191681400
2017-08-22957.00978.00952.00971.00167300161999900
2017-08-21959.00963.00950.00957.00141500135371600
2017-08-18954.00968.00946.00957.00220000210809400
2017-08-17963.00971.00961.00966.00129800125343900
2017-08-16954.00970.00954.00964.00112400108261500
2017-08-15962.00971.00957.00957.008550082251100
2017-08-14951.00970.00948.00955.00197700189645800
2017-08-10971.00977.00969.00970.00137100133137000
2017-08-09992.00995.00968.00970.00193400188833800
2017-08-081021.001029.001002.001004.00125500126686100
2017-08-071018.001035.001016.001025.00208100213771000
2017-08-041001.001018.00999.001008.00207000209309100
2017-08-03997.001003.00996.001002.00157700157528800
2017-08-02991.001005.00990.001002.00199800199899600
2017-08-01987.00992.00981.00991.00170300168209300
2017-07-31986.00992.00977.00987.00136200134322000
2017-07-28980.00995.00965.00990.00500900492956800
2017-07-27967.00968.00944.00946.00184300176050500
2017-07-26958.00966.00953.00954.009260088723000
2017-07-25956.00958.00946.00950.00156300148757900
2017-07-24941.00947.00934.00946.00118800111691900
2017-07-21949.00952.00943.00947.009250087557700
2017-07-20944.00957.00938.00956.00204900194621800
2017-07-19932.00935.00927.00932.00109900102246400
2017-07-18931.00936.00925.00934.00122500114096700
2017-07-14933.00939.00931.00932.007360068805100
2017-07-13939.00940.00923.00929.009730090407100
2017-07-12940.00940.00932.00938.008440079013000
2017-07-11924.00938.00923.00937.008380078132200
2017-07-10927.00931.00920.00929.00150200139218400
2017-07-07901.00920.00901.00920.00247100226177500
2017-07-06911.00912.00898.00906.00364500329561700
2017-07-05904.00915.00904.00911.00225100204884200
2017-07-04910.00917.00904.00907.00157300143222600
2017-07-03894.00904.00888.00902.00186500167514000
2017-06-30890.00891.00882.00888.00172600153066000
2017-06-29893.00900.00893.00900.00138000123730900
2017-06-28888.00892.00884.00887.00173500154072900
2017-06-27880.00892.00880.00892.00161400143340600
2017-06-26874.00880.00871.00872.00181200158451900
2017-06-23875.00877.00867.00874.00209400182497300
2017-06-22883.00885.00871.00875.00344600302218600
2017-06-21891.00898.00889.00890.00112600100554200
2017-06-20888.00898.00887.00893.00117500105079200
2017-06-19885.00892.00877.00880.00248900219438500
2017-06-16894.00900.00883.00892.00449700401790400
2017-06-15892.00897.00880.00882.00150000132917000
2017-06-14902.00903.00891.00891.008920079845300
2017-06-13901.00903.00891.00891.00121300108686100
2017-06-12900.00908.00897.00902.00131100118160700
2017-06-09896.00904.00891.00901.0010730096463000
2017-06-08914.00920.00894.00895.00180400163094100
2017-06-07912.00916.00904.00914.00136700124745200
2017-06-06900.00921.00899.00914.00222100202733200
2017-06-05904.00908.00896.00902.00139500125966000
2017-06-02889.00905.00887.00904.00205600184773400
2017-06-01880.00894.00879.00880.00190400168440300
2017-05-31885.00887.00877.00881.007900069628300
2017-05-30890.00898.00884.00893.0010000089233200
2017-05-29908.00910.00889.00893.00169400152378700
2017-05-26920.00924.00908.00908.006390058402800
2017-05-25916.00929.00916.00918.009440087014700
2017-05-24924.00926.00915.00915.00195100179233200
2017-05-23935.00936.00923.00924.00110300102398700
2017-05-22937.00944.00930.00934.00133900125384700
2017-05-19943.00948.00925.00933.00202600189461600
2017-05-18949.00952.00942.00943.00134800127683600
2017-05-17976.00976.00963.00963.00121900117940800
2017-05-16980.00991.00980.00986.007560074488800
2017-05-15980.00984.00976.00977.00130400127606400
2017-05-12993.00995.00984.00991.007810077370400
2017-05-11990.001001.00980.00999.007660076086400
2017-05-10999.00999.00989.00990.008370083104200
2017-05-091000.001006.00995.00998.00100200100200900
2017-05-081000.001015.00996.001000.00170900171341900
2017-05-02984.00994.00981.00987.00107600106406400
2017-05-011003.001005.00979.00980.00153300151891500
2017-04-28980.001001.00970.001001.00540600533209800
2017-04-27910.00914.00902.00905.0010390094105800
2017-04-26892.00919.00888.00919.008750079598700
2017-04-25887.00897.00879.00893.009910088272800
2017-04-24906.00906.00883.00886.006090054194800
2017-04-21880.00898.00873.00887.008300073524300
2017-04-20876.00883.00866.00872.008520074575600
2017-04-19862.00875.00856.00869.00136500118518100
2017-04-18868.00880.00866.00867.006780059006900
2017-04-17866.00873.00853.00863.004150035749700
2017-04-14864.00869.00859.00863.004920042504700
2017-04-13862.00873.00858.00872.007000060695900
2017-04-12887.00887.00873.00877.004510039602100
2017-04-11894.00896.00890.00891.004640041391000
2017-04-10901.00911.00895.00899.004930044521600
2017-04-07893.00908.00886.00894.005960053367800
2017-04-06910.00910.00888.00889.005970053406200
2017-04-05915.00926.00910.00916.008730080030300
2017-04-04938.00938.00916.00920.008570079022300
2017-04-03939.00951.00939.00940.005840055095900
2017-03-31965.00965.00937.00937.007150067762100
2017-03-30960.00966.00955.00956.004280041044200
2017-03-29962.00968.00955.00964.006600063424300
2017-03-28963.00971.00959.00971.005990057928000
2017-03-27956.00957.00944.00950.009010085652000
2017-03-24950.00964.00945.00960.006080058172600
2017-03-23942.00949.00939.00948.007530071186400
2017-03-22973.00973.00940.00940.00140000133347900
2017-03-21985.001002.00984.00994.008030079868800
2017-03-17987.00992.00983.00991.009150090479100
2017-03-16977.00992.00975.00990.006780066899100
2017-03-15977.00990.00976.00985.005590055092600
2017-03-14989.00989.00977.00981.006030059196000
2017-03-13991.00991.00984.00989.003950039035100
2017-03-10996.00997.00982.00990.00147200146103100
2017-03-09974.00981.00970.00981.007650074635300
2017-03-08968.00968.00957.00964.005710054932800
2017-03-07966.00972.00960.00967.006140059337300
2017-03-06975.00976.00967.00971.004560044312600
2017-03-03976.00982.00974.00977.006770066138200
2017-03-02987.00988.00976.00980.00130400127900000
2017-03-01976.00979.00967.00977.00112600109683400
2017-02-28962.00985.00962.00967.00123500120254800
2017-02-27964.00965.00949.00953.00116400111169500
2017-02-24975.00980.00967.00975.008280080575000
2017-02-23986.00986.00970.00980.006760065961700
2017-02-22983.00985.00973.00982.00115300112886800
2017-02-21981.00989.00975.00986.008570084247000
2017-02-20975.00978.00964.00977.008780085356800
2017-02-17977.00982.00969.00981.006820066660400
2017-02-16979.00984.00970.00977.008200080083500
2017-02-15957.00984.00957.00982.00111700108908500
2017-02-14956.00963.00948.00950.008300079322600
2017-02-13952.00952.00940.00948.007060066943400
2017-02-10926.00948.00922.00946.00137000128695900
2017-02-09918.00919.00907.00911.009680088205200
2017-02-08924.00929.00916.00926.008460077974600
2017-02-07927.00931.00915.00924.00115900107077600
2017-02-06928.00935.00921.00932.0010740099736900
2017-02-03928.00934.00916.00928.00157500145759200
2017-02-02925.00948.00921.00925.00162800152077600
2017-02-01933.00944.00920.00943.00121700113724900
2017-01-31942.00950.00938.00948.0010500099131800
2017-01-30963.00963.00947.00958.00106600101793400
2017-01-27955.00964.00951.00964.00112200107666200
2017-01-26957.00959.00944.00952.0010070096045100
2017-01-25939.00945.00933.00942.00156400146747600
2017-01-24937.00941.00921.00923.00148900138184600
2017-01-23944.00952.00939.00946.009370088695300
2017-01-20968.00968.00942.00955.00154700148375400
2017-01-19968.00974.00959.00971.007660074102600
2017-01-18952.00955.00937.00953.006930065622900
2017-01-17976.00976.00952.00952.008400080742600
2017-01-16985.00985.00970.00982.007570073979500
2017-01-13974.00988.00966.00985.00110100107983200
2017-01-12987.00990.00967.00981.00147600144591100
2017-01-111001.001007.00993.00995.00105800105530400
2017-01-101008.001015.00997.001004.009400094440300
2017-01-061016.001021.001005.001015.007790078908300
2017-01-051040.001044.001022.001030.008480087710800
2017-01-041011.001035.001004.001035.00151900155870500
2016-12-30997.001007.00988.001001.008950089325000
2016-12-291005.001005.00989.00996.007240072157100
2016-12-28994.001009.00991.001006.008230082574300
2016-12-27987.001003.00982.00994.006660066183000
2016-12-261013.001016.00993.00996.004970049683100
2016-12-221008.001018.001003.001015.008850089615500
2016-12-21998.001011.00994.001009.00105900106370200
2016-12-201005.001006.00992.001002.009940099368900
2016-12-191003.001016.00996.001011.00114100115242800
2016-12-161000.001012.00999.001009.00172300173302600
2016-12-151004.001023.001004.001012.00159000161188200
2016-12-141003.001013.00995.001000.005440054452800
2016-12-13994.001007.00990.001002.00108300108287400
2016-12-121008.001024.00991.001001.00122000122757800
2016-12-091005.001009.00991.001005.00133300133719800
2016-12-08998.001015.00987.00999.00108900108512300
2016-12-07950.00987.00950.00987.00137600134139400
2016-12-06945.00963.00945.00958.00178500170752600
2016-12-05930.00937.00915.00932.007780072222500
2016-12-02946.00946.00930.00943.00117600110702700
2016-12-01940.00950.00937.00941.00146100137784700
2016-11-30918.00929.00912.00929.0010280094974100
2016-11-29910.00920.00906.00913.0010900099371000
2016-11-28921.00924.00908.00922.009950091153600
2016-11-25914.00935.00914.00922.00132200122167100
2016-11-24891.00923.00891.00914.00206500188636200
2016-11-22888.00888.00874.00885.00122500107998100
2016-11-21886.00893.00881.00886.008310073534900
2016-11-18870.00887.00865.00886.00114500100596000
2016-11-17853.00862.00846.00855.009390080311000
2016-11-16874.00874.00848.00857.00131500112482200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter