[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 
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
2016-05-23870.00871.00852.00870.00128300110973800
2016-05-20861.00881.00859.00874.00138600120816500
2016-05-19868.00874.00857.00868.0010260088742400
2016-05-18876.00879.00858.00866.00142900123902400
2016-05-17876.00884.00867.00878.00124900109345600
2016-05-16877.00882.00863.00870.007700067129600
2016-05-13877.00884.00866.00869.007560066052500
2016-05-12864.00883.00847.00878.00133800116797800
2016-05-11888.00903.00879.00881.008870078774000
2016-05-10862.00879.00852.00878.00115600100585300
2016-05-09849.00871.00849.00854.00167000143623400
2016-05-06811.00847.00811.00847.00298900249203200
2016-05-02815.00817.00793.00797.00277500221929400
2016-04-28860.00871.00828.00831.00617400520511900
2016-04-27908.00927.00900.00922.00118800108810000
2016-04-26929.00929.00896.00907.006800061915900
2016-04-25930.00931.00914.00926.00144100133184900
2016-04-22907.00930.00907.00929.00143300131714500
2016-04-21915.00928.00907.00910.00177700162558100
2016-04-20899.00914.00892.00896.00156100140809100
2016-04-19862.00893.00861.00892.00207800183701000
2016-04-18838.00848.00830.00830.0010760089877700
2016-04-15865.00880.00863.00872.006570057233800
2016-04-14861.00880.00859.00880.0011230098015800
2016-04-13829.00851.00829.00848.00126900106898400
2016-04-12799.00821.00799.00812.0011920096954800
2016-04-11813.00813.00783.00796.007570060133400
2016-04-08792.00826.00783.00814.0010810086785300
2016-04-07794.00813.00792.00806.00135500108611000
2016-04-06796.00803.00784.00797.0010140080552000
2016-04-05829.00830.00794.00794.00156400126160500
2016-04-04842.00857.00828.00835.00143200119906700
2016-04-01882.00888.00844.00846.00222700191338300
2016-03-31887.00900.00884.00886.0010770096112700
2016-03-30904.00904.00876.00877.00129200114589600
2016-03-29916.00916.00899.00904.00118200107131400
2016-03-28925.00929.00912.00921.00112100103102300
2016-03-25900.00918.00900.00913.0010640096807100
2016-03-24895.00903.00886.00898.00125200112164500
2016-03-23911.00918.00898.00902.00114100102991100
2016-03-22904.00922.00899.00912.00144800132108600
2016-03-18905.00907.00880.00889.00175000155562300
2016-03-17912.00932.00897.00906.00157300143911700
2016-03-16904.00916.00899.00905.0010380094172000
2016-03-15924.00927.00905.00912.00177600162350900
2016-03-14915.00938.00915.00932.00183300170281500
2016-03-11887.00910.00887.00909.00167100149924400
2016-03-10896.00905.00887.00902.00133800120100900
2016-03-09878.00892.00868.00889.00213100187316000
2016-03-08902.00902.00876.00882.00244900216896300
2016-03-07930.00930.00906.00906.00377800345458700
2016-03-04922.00950.00911.00942.00144400134916800
2016-03-03922.00939.00908.00934.00134000123513000
2016-03-02914.00936.00904.00935.00130700121139000
2016-03-01891.00895.00871.00888.00133900118188200
2016-02-29919.00930.00894.00894.00132400120595900
2016-02-26922.00929.00903.00908.008100073956200
2016-02-25897.00918.00897.00914.007500068135300
2016-02-24875.00893.00870.00888.0010490092799700
2016-02-23893.00898.00879.00888.006880061151000
2016-02-22903.00910.00881.00887.00230100204988000
2016-02-19917.00925.00897.00909.00123800112291400
2016-02-18930.00941.00924.00927.00187700174840300
2016-02-17901.00922.00892.00910.00202100183370400
2016-02-16886.00925.00873.00903.00335100303600900
2016-02-15888.00897.00877.00886.00268200238205200
2016-02-12876.00894.00850.00852.00183400159743400
2016-02-10936.00950.00894.00899.00247800225828200
2016-02-09961.00970.00933.00934.00132100125043200
2016-02-08986.001012.00970.001006.009060090253900
2016-02-051000.001000.00974.00994.00181600179012200
2016-02-041028.001030.001001.001003.00160700162305900
2016-02-031050.001082.001033.001048.00325800341572400
2016-02-021150.001164.001141.001157.00102300117980300
2016-02-011160.001163.001142.001161.00141800163760500
2016-01-291118.001138.001095.001134.00178000199290700
2016-01-281116.001134.001107.001117.00171500192138200
2016-01-271092.001128.001086.001125.00210900234546900
2016-01-261078.001089.001072.001072.008890095851800
2016-01-251100.001109.001075.001092.006950075831300
2016-01-221047.001076.001028.001075.00130900137835300
2016-01-211041.001067.001008.001008.00200200207741700
2016-01-201097.001103.001060.001061.00191400206608000
2016-01-191050.001089.001050.001082.00133500143776200
2016-01-181031.001055.001022.001046.00120300125279000
2016-01-151098.001107.001050.001059.00161500173302300
2016-01-141085.001096.001072.001087.00121000131112800
2016-01-131098.001131.001098.001120.0092900103957400
2016-01-121104.001124.001085.001085.008020088036000
2016-01-081128.001147.001117.001124.00114300129438300
2016-01-071170.001170.001142.001143.006570075651700
2016-01-061199.001209.001167.001178.007330086612900
2016-01-051200.001212.001177.001203.007610091488700
2016-01-041231.001259.001213.001216.0094700116196800
2015-12-301255.001259.001238.001251.005640070408200
2015-12-291232.001249.001221.001247.007010086696500
2015-12-281214.001247.001214.001234.008120099959700
2015-12-251225.001237.001220.001224.00111400136661300
2015-12-241260.001271.001221.001222.0082500102646400
2015-12-221235.001256.001235.001252.007600094770100
2015-12-211230.001244.001221.001236.0084000103548600
2015-12-181254.001274.001239.001240.00148000185530200
2015-12-171261.001274.001243.001248.00159200199649700
2015-12-161216.001248.001216.001246.00134000165562100
2015-12-151238.001245.001213.001216.00118000144609500
2015-12-141220.001252.001209.001246.00117100144003000
2015-12-111237.001257.001237.001245.00136100169207700
2015-12-101246.001250.001211.001242.00277000342205800
2015-12-091254.001277.001246.001266.00147000185864000
2015-12-081290.001292.001267.001270.00109500139584700
2015-12-071302.001308.001288.001290.00119100154337200
2015-12-041286.001297.001268.001289.00255700329019400
2015-12-031312.001323.001305.001320.00176100230992100
2015-12-021325.001326.001310.001314.00148800195732100
2015-12-011335.001348.001324.001330.00127200169342700
2015-11-301309.001342.001305.001331.00205900273894000
2015-11-271308.001318.001300.001313.00124500163000600
2015-11-261310.001318.001301.001302.00134000175089000

   ※ 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