7723 愛知時計電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,3721,3721,3361,3379,5001,337
2022-12-011,3711,3851,3641,3729,4001,372
2022-11-301,3731,3801,3691,3695,3001,369
2022-11-291,3961,3961,3601,36512,7001,365
2022-11-281,4321,4361,3911,40014,8001,400
2022-11-251,4351,4401,3951,4168,2001,416
2022-11-241,4201,4351,4121,43512,8001,435
2022-11-221,3991,4351,3871,43510,5001,435
2022-11-211,3761,3951,3741,3837,1001,383
2022-11-181,4171,4281,3701,37619,4001,376
2022-11-171,3721,4041,3721,4034,1001,403
2022-11-161,4141,4141,3661,38015,0001,380
2022-11-151,3771,4141,3681,4145,1001,414
2022-11-141,3731,3921,3661,3665,8001,366
2022-11-111,3861,4091,3671,38530,6001,385
2022-11-101,3511,3861,3511,36313,9001,363
2022-11-091,3451,3711,3451,3712,7001,371
2022-11-081,3401,3561,3401,3537,6001,353
2022-11-071,3341,3441,3341,3443,5001,344
2022-11-041,3321,3451,3321,34012,5001,340
2022-11-021,3221,3531,3221,34220,9001,342
2022-11-011,3011,3211,2911,30724,2001,307
2022-10-311,3021,3071,2971,3009,2001,300
2022-10-281,3401,3551,2991,29942,0001,299
2022-10-271,3341,3551,3321,3518,2001,351
2022-10-261,3261,3441,3261,3348,5001,334
2022-10-251,3071,3371,3041,33014,6001,330
2022-10-241,3221,3381,3041,3067,5001,306
2022-10-211,3201,3271,3121,32212,6001,322
2022-10-201,3351,3551,3001,31927,2001,319
2022-10-191,3361,3461,2951,33520,8001,335
2022-10-181,3121,3461,3121,33615,3001,336
2022-10-171,3351,3361,2741,29326,2001,293
2022-10-141,3071,3351,3051,33512,8001,335
2022-10-131,3191,3191,2781,30422,1001,304
2022-10-121,3371,3371,3161,31915,3001,319
2022-10-111,3561,3691,3231,33829,5001,338
2022-10-071,3861,4251,3071,35654,9001,356
2022-10-061,4141,4461,3601,41644,1001,416
2022-10-051,4251,4281,4101,4247,1001,424
2022-10-041,4171,4251,4061,4259,8001,425
2022-10-031,3901,4041,3681,3978,8001,397
2022-09-301,3791,3961,3751,3909,0001,390
2022-09-291,3821,4001,3731,40010,5001,400
2022-09-281,3911,4071,3621,40716,3001,407
2022-09-271,3811,3921,3751,38412,3001,384
2022-09-261,4151,4211,3841,38414,4001,384
2022-09-221,4121,4361,4121,4158,2001,415
2022-09-211,4171,4301,4171,4266,1001,426
2022-09-201,4111,4451,4111,43614,3001,436
2022-09-161,4291,4301,4071,4119,7001,411
2022-09-151,4481,4481,4221,4256,8001,425
2022-09-141,4301,4521,4191,43612,1001,436
2022-09-131,4481,4481,4431,4432,9001,443
2022-09-121,4231,4481,4231,43612,6001,436
2022-09-091,4411,4651,4081,42228,0001,422
2022-09-081,4401,4411,4251,44112,8001,441
2022-09-071,3991,4221,3991,4178,5001,417
2022-09-061,4051,4231,3961,41214,6001,412
2022-09-051,4051,4161,3931,3949,4001,394
2022-09-021,4041,4131,3981,40910,5001,409
2022-09-011,4151,4201,4041,40412,9001,404
2022-08-311,3951,4361,3951,4258,9001,425
2022-08-301,4471,4531,3901,41523,3001,415
2022-08-291,4571,4601,4411,44111,6001,441
2022-08-261,4681,4681,4551,4602,7001,460
2022-08-251,4671,4671,4571,4622,4001,462
2022-08-241,4501,4601,4481,4528,0001,452
2022-08-231,4731,4731,4491,4496,1001,449
2022-08-221,4521,4821,4451,47210,1001,472
2022-08-191,4601,4631,4481,4526,9001,452
2022-08-181,4511,4741,4511,45811,1001,458
2022-08-171,5001,5121,4511,47125,0001,471
2022-08-161,4731,5051,4711,50214,7001,502
2022-08-151,4931,4931,4761,47611,6001,476
2022-08-121,4691,4931,4661,49317,2001,493
2022-08-101,4371,4601,4291,44511,1001,445
2022-08-091,4541,4631,4331,43714,9001,437
2022-08-081,4451,4681,4431,45712,2001,457
2022-08-051,4131,4391,4081,43610,4001,436
2022-08-041,4001,4071,3881,40511,1001,405
2022-08-031,4061,4151,3961,40314,1001,403
2022-08-021,4501,4501,4001,41624,6001,416
2022-08-011,4501,4681,4431,46815,7001,468
2022-07-291,4711,4711,4331,45023,6001,450
2022-07-281,4631,4731,4331,47116,6001,471
2022-07-271,4781,4811,4471,46326,1001,463
2022-07-261,4761,4771,4501,47118,0001,471
2022-07-251,4961,4971,4701,47731,5001,477
2022-07-221,4801,4991,4751,4978,5001,497
2022-07-211,4751,4931,4681,49010,5001,490
2022-07-201,4561,4931,4561,49040,0001,490
2022-07-191,4371,4551,4331,44517,2001,445
2022-07-151,4481,4481,4251,4259,8001,425
2022-07-141,4121,4491,4091,44924,2001,449
2022-07-131,3961,4191,3951,4196,6001,419
2022-07-121,4181,4181,3881,39512,8001,395
2022-07-111,3851,4221,3851,42126,8001,421
2022-07-081,3921,4141,3841,38428,7001,384
2022-07-071,3671,3931,3531,39013,0001,390
2022-07-061,3631,3781,3481,36713,4001,367
2022-07-051,3641,3801,3611,37614,4001,376
2022-07-041,3761,3761,3491,36417,0001,364
2022-07-011,3761,3761,3401,35217,6001,352
2022-06-301,3761,3811,3501,35526,6001,355
2022-06-291,4251,4251,3771,37748,5001,377
2022-06-281,3921,4371,3921,43136,4001,431
2022-06-271,3911,3951,3521,38635,1001,386
2022-06-241,3841,3991,3781,39410,8001,394
2022-06-231,3651,3881,3651,38416,7001,384
2022-06-221,3661,3711,3471,36514,5001,365
2022-06-211,3281,3701,3281,36619,6001,366
2022-06-201,3761,3831,3151,32332,7001,323
2022-06-171,3991,4011,3671,37531,8001,375
2022-06-161,4211,4381,4101,42319,9001,423
2022-06-151,4341,4341,4141,41426,4001,414
2022-06-141,4411,4491,4241,43436,7001,434
2022-06-131,4641,4781,4451,456128,6001,456
2022-06-101,4801,4981,4701,47154,0001,471
2022-06-091,4731,4981,4611,49631,9001,496
2022-06-081,4451,4781,4451,46140,3001,461
2022-06-071,4281,4671,4201,441111,2001,441
2022-06-061,5061,5231,4961,51013,0001,510
2022-06-031,5561,5561,5071,51614,9001,516
2022-06-021,5871,5871,5031,51624,6001,516
2022-06-011,5891,5981,5631,57515,1001,575
2022-05-311,5391,6111,5391,59029,3001,590
2022-05-301,5721,5831,5111,51156,4001,511
2022-05-271,5481,5561,5211,55123,4001,551
2022-05-261,5301,5421,5071,51619,0001,516
2022-05-251,5241,5241,5011,50614,7001,506
2022-05-241,5381,5381,4841,49416,0001,494
2022-05-231,5151,5381,4781,52219,8001,522
2022-05-201,4571,4851,4391,48516,5001,485
2022-05-191,4671,4821,4541,45511,6001,455
2022-05-181,5041,5141,4741,48410,3001,484
2022-05-171,4841,5041,4731,50412,3001,504
2022-05-161,4831,4831,4641,4729,5001,472
2022-05-131,4421,4761,4361,4749,5001,474
2022-05-121,4821,4821,4491,4519,8001,451
2022-05-111,4371,4721,4121,45222,2001,452
2022-05-101,4771,4861,4291,43120,1001,431
2022-05-091,5031,5031,4701,47715,4001,477
2022-05-061,4961,5091,4911,5007,5001,500
2022-05-021,5141,5361,5031,50913,7001,509
2022-04-281,4901,5431,4861,53816,4001,538
2022-04-271,5041,5071,4651,46556,3001,465
2022-04-261,5171,5471,4761,50424,1001,504
2022-04-251,4801,5171,4801,51712,7001,517
2022-04-221,5401,5501,5041,50718,6001,507
2022-04-211,5171,5691,5171,5699,4001,569
2022-04-201,5251,5501,5241,54312,4001,543
2022-04-191,4951,5271,4951,5259,7001,525
2022-04-181,4901,5081,4651,48912,4001,489
2022-04-151,5321,5321,4811,50211,7001,502
2022-04-141,5191,5431,5191,5329,3001,532
2022-04-131,4681,5091,4681,50418,5001,504
2022-04-121,4721,4871,4461,46018,4001,460
2022-04-111,4971,5131,4741,49820,9001,498
2022-04-081,5171,5331,4511,49843,7001,498
2022-04-071,5361,5381,5061,53318,8001,533
2022-04-061,5851,5951,5501,56214,8001,562
2022-04-051,5621,6001,5611,58623,0001,586
2022-04-041,5671,5871,5171,54535,3001,545
2022-04-011,5411,5741,5331,56717,0001,567
2022-03-311,5661,5761,5451,55221,5001,552
2022-03-301,6121,6201,5791,59516,4001,595
2022-03-291,6001,6541,5851,65429,2001,654
2022-03-281,6141,6201,5851,59413,5001,594
2022-03-251,6541,6541,5841,61224,2001,612
2022-03-241,6451,6541,6031,65421,1001,654
2022-03-231,6551,6721,6411,66518,5001,665
2022-03-221,5861,6801,5861,65448,2001,654
2022-03-181,5701,6001,5621,56422,0001,564
2022-03-171,5891,5951,5451,59429,2001,594
2022-03-161,6071,6231,5451,55450,2001,554
2022-03-151,6041,6451,5871,604122,0001,604
2022-03-141,5931,5941,5601,58457,8001,584
2022-03-111,5511,5681,5141,55628,5001,556
2022-03-101,5171,5701,5071,55133,9001,551
2022-03-091,5211,5381,4891,50522,7001,505
2022-03-081,5601,5651,4531,51559,6001,515
2022-03-071,6001,6151,5651,565100,8001,565
2022-03-041,8171,8271,8011,8026,0001,802
2022-03-031,8321,8451,8071,8178,9001,817
2022-03-021,8871,8871,8261,8266,2001,826
2022-03-011,8791,9211,8681,8878,3001,887
2022-02-281,8521,8921,8431,8628,8001,862
2022-02-251,8491,8951,8401,8928,3001,892
2022-02-241,8711,8751,7751,84717,4001,847
2022-02-221,8951,8951,8501,8509,1001,850
2022-02-211,9541,9931,8741,89227,7001,892
2022-02-181,8671,9801,8671,95426,6001,954
2022-02-171,9011,9061,8691,8835,1001,883
2022-02-161,9011,9301,8921,90010,3001,900
2022-02-151,8671,9021,8301,86117,2001,861
2022-02-141,8841,8921,8151,85212,5001,852
2022-02-101,8941,9011,8531,8818,0001,881
2022-02-091,8241,9121,8241,91212,5001,912
2022-02-081,9051,9191,7921,81816,1001,818
2022-02-071,8781,9301,8781,91218,6001,912
2022-02-041,8471,9071,8471,9069,2001,906
2022-02-031,8901,8901,8331,84714,4001,847
2022-02-021,7211,8951,7041,89537,2001,895
2022-02-011,8291,9381,8011,80126,4001,801
2022-01-311,5851,8301,5851,82924,2001,829
2022-01-281,6431,7491,6431,64724,4001,647
2022-01-275,3005,3505,0505,0509,4001,683.33
2022-01-265,4705,5005,4005,4003,3001,800
2022-01-255,5105,5105,4305,4702,7001,823.33
2022-01-245,4405,5305,4205,5107,1001,836.67
2022-01-215,4905,4905,3805,44010,4001,813.33
2022-01-205,6305,6305,4505,4609,1001,820
2022-01-195,6805,7305,6005,6207,1001,873.33
2022-01-185,7405,7505,6305,7304,5001,910
2022-01-175,8005,8405,7205,7407,1001,913.33
2022-01-145,6205,7705,5605,7107,6001,903.33
2022-01-135,5905,6905,4305,62014,0001,873.33
2022-01-125,8105,8105,6105,61012,7001,870
2022-01-115,8105,8705,7005,79011,8001,930
2022-01-075,7005,8905,6205,81017,5001,936.67
2022-01-065,5005,7205,4005,60013,3001,866.67
2022-01-055,3405,6405,2405,52015,8001,840
2022-01-045,2805,3705,0805,3409,8001,780

分割・併合履歴 : [2022-01-28]1株→3株 [2016-09-28]1株→0.1株