[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 
2017-05-29908.00910.00889.00893.00169400152378700
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
2016-11-15872.00881.00855.00859.009810084735500
2016-11-14859.00880.00854.00880.008480074082000
2016-11-11868.00870.00840.00847.009640082457900
2016-11-10847.00859.00835.00854.0011150094682000
2016-11-09861.00863.00788.00792.00191700157814500
2016-11-08850.00856.00844.00851.004130035081900
2016-11-07860.00864.00846.00850.006790057936000
2016-11-04840.00849.00831.00849.0010320086790600
2016-11-02850.00855.00838.00852.0011510097264600
2016-11-01857.00863.00848.00852.0011620099398300
2016-10-31840.00857.00835.00854.00176200148823600
2016-10-28860.00860.00839.00850.00184700156398900
2016-10-27861.00863.00847.00854.005070043329400
2016-10-26868.00868.00850.00858.005870050171000
2016-10-25853.00867.00849.00865.008560073758100
2016-10-24855.00859.00844.00853.007830066601200
2016-10-21864.00868.00853.00855.006640057123800
2016-10-20849.00862.00842.00860.006460055340800
2016-10-19854.00854.00843.00845.005900049910900
2016-10-18848.00855.00843.00852.007220061380300
2016-10-17840.00857.00839.00855.004770040571000
2016-10-14835.00848.00830.00842.007190060335000
2016-10-13844.00848.00835.00838.0011070092946600
2016-10-12837.00847.00833.00842.008690073155700
2016-10-11850.00854.00842.00845.006150052108700
2016-10-07841.00849.00835.00849.00120500101796200
2016-10-06825.00848.00823.00837.00142800119384900
2016-10-05813.00826.00808.00815.00208700170506000
2016-10-04805.00817.00800.00813.0010130081894900
2016-10-03807.00818.00800.00801.00143900116487900
2016-09-30794.00802.00784.00797.0011400090760800
2016-09-29803.00818.00797.00804.0010180082313100
2016-09-28782.00801.00777.00798.0011630091751100
2016-09-27793.00809.00775.00809.007950063141500
2016-09-26800.00809.00794.00794.007640061130700
2016-09-23823.00823.00791.00799.009900079176400
2016-09-21787.00816.00777.00814.008190065385300
2016-09-20811.00811.00787.00788.0010140080685000
2016-09-16789.00809.00781.00809.0010580084682800
2016-09-15793.00793.00781.00785.005020039387600
2016-09-14795.00803.00789.00797.003400027109600
2016-09-13799.00807.00793.00804.006270050201500
2016-09-12791.00801.00786.00790.0012600099752300
2016-09-09795.00808.00792.00805.00130800104553100
2016-09-08807.00807.00797.00804.006390051236900
2016-09-07809.00811.00795.00811.009610077552300
2016-09-06812.00818.00802.00817.008400068145000
2016-09-05808.00811.00800.00803.007440059888800
2016-09-02803.00803.00790.00803.007460059456500
2016-09-01799.00811.00789.00807.006360051043900
2016-08-31793.00804.00790.00799.007720061596100
2016-08-30781.00791.00780.00787.005270041442600
2016-08-29770.00787.00769.00780.006480050605500
2016-08-26769.00771.00755.00759.005690043244600
2016-08-25761.00770.00761.00768.004900037522000
2016-08-24763.00773.00756.00761.003840029256000
2016-08-23760.00764.00742.00760.008930067431900
2016-08-22763.00770.00757.00766.003880029706500
2016-08-19763.00772.00756.00763.0010870083041700
2016-08-18746.00760.00743.00756.008090061043600
2016-08-17740.00759.00734.00756.005560041576400
2016-08-16771.00775.00744.00744.005700043010100
2016-08-15764.00777.00760.00769.005430041803900
2016-08-12771.00771.00763.00763.005620043041100
2016-08-10777.00777.00759.00764.005730043834500
2016-08-09770.00779.00763.00776.007080054727800
2016-08-08765.00775.00764.00770.008230063232800
2016-08-05753.00758.00745.00750.006550049246200
2016-08-04720.00755.00720.00752.0011170082665300
2016-08-03733.00738.00714.00715.0012290089354600
2016-08-02754.00770.00744.00745.00186100140557700
2016-08-01730.00763.00728.00760.00233500175704200
2016-07-29707.00751.00704.00745.00328400238169100
2016-07-28747.00763.00736.00761.00218500164067500
2016-07-27736.00756.00732.00749.00227900169783700
2016-07-26757.00757.00733.00736.00174200129096200
2016-07-25733.00755.00730.00753.00230000171915000
2016-07-22731.00738.00713.00719.00183800132517200
2016-07-21741.00749.00735.00744.009360069343900
2016-07-20731.00731.00714.00727.00145300104807800
2016-07-19737.00743.00726.00734.0010650077984200
2016-07-15719.00738.00718.00730.00174600127151300
2016-07-14708.00718.00699.00715.0013870098363300
2016-07-13705.00713.00698.00709.00175500124267700
2016-07-12657.00683.00657.00682.00253000170808600
2016-07-11634.00653.00626.00647.00288500185975600
2016-07-08630.00635.00626.00628.00338400213192400
2016-07-07622.00638.00620.00625.00358500224217200
2016-07-06640.00643.00627.00636.00228300144458100
2016-07-05646.00656.00642.00655.00169800110658400
2016-07-04641.00654.00635.00652.00195700126839000
2016-07-01656.00666.00646.00650.00327300213879500
2016-06-30650.00663.00648.00659.00253100166013500
2016-06-29658.00658.00621.00631.00571700362347600
2016-06-28650.00655.00633.00648.00301300194320800
2016-06-27687.00696.00655.00662.00289900192337100
2016-06-24763.00770.00678.00685.00378500272546400
2016-06-23766.00768.00747.00761.00234400177522000
2016-06-22780.00786.00764.00773.009160070615000
2016-06-21777.00786.00745.00782.00218700167798400
2016-06-20790.00812.00784.00787.00165300131395300
2016-06-17771.00782.00760.00765.008850068089600
2016-06-16791.00792.00758.00760.00185200143344600
2016-06-15777.00799.00770.00791.00132300103734100
2016-06-14785.00795.00772.00779.00141800110929900
2016-06-13808.00815.00791.00791.0011360090593300
2016-06-10826.00831.00809.00826.00154100126584000
2016-06-09843.00848.00821.00825.00132500110069700
2016-06-08872.00872.00841.00852.00127200108336600
2016-06-07868.00885.00866.00873.007210063118000
2016-06-06864.00872.00853.00869.008990077796600
2016-06-03885.00902.00881.00885.004100036368500
2016-06-02888.00914.00875.00879.00158600141353200
2016-06-01904.00909.00889.00895.009820088580300
2016-05-31886.00906.00880.00904.00152000136798500
2016-05-30884.00892.00881.00887.006960061689800
2016-05-27873.00885.00869.00876.008270072659900
2016-05-26880.00888.00875.00877.00119000104873000
2016-05-25867.00871.00863.00868.006630057516900
2016-05-24867.00868.00851.00852.008700074559900

   ※ 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。 

s7db.com Twitter Blog