7723 愛知時計電機(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 252 | 255 | 250 | 255 | 461,000 | 850 |
| 1983-12-27 | 230 | 235 | 228 | 235 | 226,000 | 783.33 |
| 1983-12-26 | 234 | 234 | 228 | 228 | 117,000 | 760 |
| 1983-12-24 | 226 | 230 | 225 | 230 | 126,000 | 766.67 |
| 1983-12-23 | 216 | 227 | 211 | 225 | 139,000 | 750 |
| 1983-12-22 | 210 | 218 | 210 | 216 | 51,000 | 720 |
| 1983-12-21 | 210 | 211 | 210 | 211 | 31,000 | 703.33 |
| 1983-12-20 | 205 | 210 | 205 | 210 | 38,000 | 700 |
| 1983-12-19 | 209 | 209 | 205 | 205 | 11,000 | 683.33 |
| 1983-12-16 | 204 | 210 | 204 | 210 | 46,000 | 700 |
| 1983-12-15 | 204 | 205 | 203 | 203 | 15,000 | 676.67 |
| 1983-12-14 | 204 | 204 | 200 | 200 | 18,000 | 666.67 |
| 1983-12-13 | 204 | 205 | 201 | 201 | 11,000 | 670 |
| 1983-12-12 | 203 | 203 | 203 | 203 | 9,000 | 676.67 |
| 1983-12-09 | 200 | 205 | 197 | 205 | 23,000 | 683.33 |
| 1983-12-08 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 1983-12-07 | 195 | 205 | 195 | 205 | 78,000 | 683.33 |
| 1983-12-06 | 205 | 205 | 197 | 200 | 14,000 | 666.67 |
| 1983-12-05 | 205 | 205 | 205 | 205 | 10,000 | 683.33 |
| 1983-12-03 | 197 | 197 | 197 | 197 | 3,000 | 656.67 |
| 1983-12-02 | 198 | 199 | 196 | 196 | 9,000 | 653.33 |
| 1983-12-01 | 200 | 200 | 199 | 199 | 4,000 | 663.33 |
| 1983-11-30 | 205 | 205 | 200 | 200 | 13,000 | 666.67 |
| 1983-11-28 | 197 | 205 | 197 | 205 | 23,000 | 683.33 |
| 1983-11-26 | 198 | 198 | 196 | 196 | 2,000 | 653.33 |
| 1983-11-25 | 199 | 199 | 196 | 196 | 10,000 | 653.33 |
| 1983-11-24 | 200 | 200 | 198 | 198 | 14,000 | 660 |
| 1983-11-22 | 200 | 200 | 198 | 199 | 18,000 | 663.33 |
| 1983-11-21 | 203 | 204 | 200 | 200 | 58,000 | 666.67 |
| 1983-11-18 | 204 | 204 | 200 | 202 | 14,000 | 673.33 |
| 1983-11-17 | 200 | 205 | 200 | 205 | 19,000 | 683.33 |
| 1983-11-16 | 200 | 200 | 198 | 200 | 8,000 | 666.67 |
| 1983-11-15 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 1983-11-14 | 200 | 200 | 199 | 199 | 7,000 | 663.33 |
| 1983-11-11 | 200 | 200 | 200 | 200 | 11,000 | 666.67 |
| 1983-11-09 | 200 | 200 | 200 | 200 | 6,000 | 666.67 |
| 1983-11-08 | 201 | 201 | 200 | 200 | 10,000 | 666.67 |
| 1983-11-07 | 202 | 202 | 201 | 201 | 11,000 | 670 |
| 1983-11-05 | 202 | 202 | 202 | 202 | 13,000 | 673.33 |
| 1983-11-02 | 203 | 203 | 203 | 203 | 19,000 | 676.67 |
| 1983-11-01 | 206 | 210 | 203 | 203 | 38,000 | 676.67 |
| 1983-10-31 | 206 | 206 | 206 | 206 | 2,000 | 686.67 |
| 1983-10-29 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 1983-10-28 | 204 | 204 | 204 | 204 | 9,000 | 680 |
| 1983-10-27 | 209 | 209 | 203 | 203 | 9,000 | 676.67 |
| 1983-10-26 | 210 | 210 | 203 | 203 | 11,000 | 676.67 |
| 1983-10-25 | 210 | 210 | 210 | 210 | 22,000 | 700 |
| 1983-10-24 | 210 | 210 | 210 | 210 | 9,000 | 700 |
| 1983-10-22 | 210 | 210 | 210 | 210 | 9,000 | 700 |
| 1983-10-20 | 210 | 210 | 201 | 201 | 28,000 | 670 |
| 1983-10-19 | 212 | 215 | 210 | 210 | 33,000 | 700 |
| 1983-10-18 | 216 | 217 | 212 | 212 | 101,000 | 706.67 |
| 1983-10-17 | 215 | 216 | 214 | 216 | 58,000 | 720 |
| 1983-10-15 | 210 | 210 | 208 | 210 | 33,000 | 700 |
| 1983-10-14 | 201 | 210 | 201 | 210 | 36,000 | 700 |
| 1983-10-13 | 200 | 200 | 200 | 200 | 14,000 | 666.67 |
| 1983-10-12 | 200 | 200 | 199 | 199 | 10,000 | 663.33 |
| 1983-10-11 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 1983-10-07 | 200 | 200 | 200 | 200 | 20,000 | 666.67 |
| 1983-10-06 | 196 | 196 | 196 | 196 | 19,000 | 653.33 |
| 1983-10-04 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 1983-10-03 | 195 | 196 | 195 | 195 | 5,000 | 650 |
| 1983-09-30 | 204 | 204 | 200 | 200 | 8,000 | 666.67 |
| 1983-09-29 | 200 | 204 | 200 | 204 | 12,000 | 680 |
| 1983-09-28 | 200 | 200 | 200 | 200 | 9,000 | 666.67 |
| 1983-09-27 | 200 | 200 | 200 | 200 | 10,000 | 666.67 |
| 1983-09-26 | 197 | 197 | 195 | 195 | 8,000 | 650 |
| 1983-09-24 | 196 | 196 | 195 | 195 | 10,000 | 650 |
| 1983-09-22 | 198 | 198 | 198 | 198 | 8,000 | 660 |
| 1983-09-21 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 1983-09-14 | 200 | 200 | 195 | 195 | 30,000 | 650 |
| 1983-09-13 | 201 | 202 | 200 | 200 | 13,000 | 666.67 |
| 1983-09-12 | 203 | 203 | 202 | 202 | 11,000 | 673.33 |
| 1983-09-08 | 203 | 205 | 203 | 205 | 12,000 | 683.33 |
| 1983-09-07 | 201 | 205 | 201 | 205 | 10,000 | 683.33 |
| 1983-09-06 | 208 | 208 | 203 | 207 | 20,000 | 690 |
| 1983-09-05 | 203 | 205 | 203 | 203 | 7,000 | 676.67 |
| 1983-09-03 | 204 | 204 | 203 | 204 | 9,000 | 680 |
| 1983-09-02 | 204 | 205 | 204 | 205 | 8,000 | 683.33 |
| 1983-09-01 | 203 | 205 | 203 | 205 | 21,000 | 683.33 |
| 1983-08-31 | 201 | 201 | 201 | 201 | 3,000 | 670 |
| 1983-08-30 | 200 | 203 | 200 | 203 | 8,000 | 676.67 |
| 1983-08-29 | 200 | 203 | 200 | 203 | 8,000 | 676.67 |
| 1983-08-26 | 203 | 204 | 203 | 203 | 7,000 | 676.67 |
| 1983-08-25 | 203 | 203 | 203 | 203 | 2,000 | 676.67 |
| 1983-08-24 | 201 | 204 | 201 | 201 | 11,000 | 670 |
| 1983-08-22 | 200 | 200 | 200 | 200 | 14,000 | 666.67 |
| 1983-08-20 | 200 | 205 | 200 | 205 | 4,000 | 683.33 |
| 1983-08-19 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 1983-08-18 | 200 | 200 | 200 | 200 | 4,000 | 666.67 |
| 1983-08-17 | 195 | 195 | 195 | 195 | 4,000 | 650 |
| 1983-08-16 | 195 | 195 | 195 | 195 | 14,000 | 650 |
| 1983-08-15 | 200 | 200 | 200 | 200 | 11,000 | 666.67 |
| 1983-08-12 | 207 | 207 | 200 | 200 | 5,000 | 666.67 |
| 1983-08-11 | 205 | 207 | 202 | 207 | 13,000 | 690 |
| 1983-08-10 | 206 | 207 | 206 | 207 | 3,000 | 690 |
| 1983-08-09 | 205 | 205 | 205 | 205 | 6,000 | 683.33 |
| 1983-08-08 | 213 | 213 | 205 | 205 | 9,000 | 683.33 |
| 1983-08-05 | 214 | 214 | 210 | 214 | 18,000 | 713.33 |
| 1983-08-04 | 214 | 214 | 214 | 214 | 12,000 | 713.33 |
| 1983-08-03 | 209 | 215 | 208 | 214 | 66,000 | 713.33 |
| 1983-08-02 | 205 | 205 | 205 | 205 | 51,000 | 683.33 |
| 1983-08-01 | 205 | 209 | 205 | 209 | 6,000 | 696.67 |
| 1983-07-29 | 203 | 204 | 202 | 204 | 3,000 | 680 |
| 1983-07-28 | 202 | 210 | 202 | 202 | 6,000 | 673.33 |
| 1983-07-27 | 200 | 201 | 200 | 200 | 23,000 | 666.67 |
| 1983-07-26 | 201 | 201 | 200 | 200 | 8,000 | 666.67 |
| 1983-07-25 | 200 | 210 | 200 | 208 | 18,000 | 693.33 |
| 1983-07-22 | 200 | 200 | 200 | 200 | 25,000 | 666.67 |
| 1983-07-21 | 203 | 203 | 202 | 202 | 3,000 | 673.33 |
| 1983-07-20 | 201 | 202 | 200 | 200 | 36,000 | 666.67 |
| 1983-07-19 | 201 | 201 | 200 | 200 | 11,000 | 666.67 |
| 1983-07-18 | 201 | 201 | 201 | 201 | 3,000 | 670 |
| 1983-07-15 | 201 | 205 | 201 | 201 | 8,000 | 670 |
| 1983-07-14 | 205 | 207 | 203 | 203 | 26,000 | 676.67 |
| 1983-07-13 | 205 | 205 | 205 | 205 | 8,000 | 683.33 |
| 1983-07-11 | 205 | 210 | 205 | 205 | 25,000 | 683.33 |
| 1983-07-08 | 210 | 210 | 210 | 210 | 5,000 | 700 |
| 1983-07-07 | 215 | 215 | 210 | 210 | 20,000 | 700 |
| 1983-07-06 | 205 | 210 | 205 | 210 | 11,000 | 700 |
| 1983-07-05 | 205 | 215 | 205 | 205 | 22,000 | 683.33 |
| 1983-07-04 | 211 | 211 | 200 | 200 | 24,000 | 666.67 |
| 1983-07-02 | 215 | 215 | 210 | 210 | 19,000 | 700 |
| 1983-07-01 | 216 | 216 | 215 | 215 | 11,000 | 716.67 |
| 1983-06-30 | 215 | 219 | 215 | 218 | 54,000 | 726.67 |
| 1983-06-29 | 211 | 215 | 211 | 215 | 28,000 | 716.67 |
| 1983-06-28 | 213 | 215 | 211 | 211 | 39,000 | 703.33 |
| 1983-06-27 | 212 | 214 | 211 | 211 | 41,000 | 703.33 |
| 1983-06-25 | 219 | 220 | 211 | 211 | 66,000 | 703.33 |
| 1983-06-24 | 222 | 222 | 220 | 220 | 111,000 | 733.33 |
| 1983-06-23 | 226 | 226 | 220 | 225 | 285,000 | 750 |
| 1983-06-22 | 210 | 228 | 210 | 227 | 509,000 | 756.67 |
| 1983-06-21 | 197 | 210 | 197 | 200 | 164,000 | 666.67 |
| 1983-06-20 | 187 | 200 | 187 | 198 | 71,000 | 660 |
| 1983-06-17 | 177 | 186 | 177 | 186 | 45,000 | 620 |
| 1983-06-16 | 176 | 176 | 176 | 176 | 5,000 | 586.67 |
| 1983-06-15 | 174 | 175 | 174 | 175 | 18,000 | 583.33 |
| 1983-06-14 | 170 | 172 | 169 | 172 | 10,000 | 573.33 |
| 1983-06-13 | 174 | 174 | 174 | 174 | 5,000 | 580 |
| 1983-06-10 | 175 | 175 | 174 | 174 | 5,000 | 580 |
| 1983-06-09 | 174 | 174 | 174 | 174 | 8,000 | 580 |
| 1983-06-08 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 1983-06-07 | 174 | 174 | 173 | 174 | 5,000 | 580 |
| 1983-06-04 | 170 | 170 | 170 | 170 | 6,000 | 566.67 |
| 1983-06-03 | 172 | 172 | 172 | 172 | 10,000 | 573.33 |
| 1983-06-02 | 174 | 174 | 172 | 172 | 14,000 | 573.33 |
| 1983-06-01 | 174 | 174 | 174 | 174 | 15,000 | 580 |
| 1983-05-27 | 173 | 173 | 173 | 173 | 3,000 | 576.67 |
| 1983-05-26 | 178 | 179 | 174 | 174 | 5,000 | 580 |
| 1983-05-24 | 181 | 181 | 179 | 179 | 6,000 | 596.67 |
| 1983-05-23 | 180 | 183 | 180 | 181 | 17,000 | 603.33 |
| 1983-05-20 | 176 | 183 | 176 | 183 | 10,000 | 610 |
| 1983-05-19 | 173 | 174 | 173 | 174 | 22,000 | 580 |
| 1983-05-18 | 173 | 173 | 173 | 173 | 9,000 | 576.67 |
| 1983-05-17 | 173 | 173 | 173 | 173 | 8,000 | 576.67 |
| 1983-05-16 | 174 | 174 | 173 | 173 | 6,000 | 576.67 |
| 1983-05-14 | 173 | 173 | 173 | 173 | 2,000 | 576.67 |
| 1983-05-13 | 173 | 173 | 173 | 173 | 13,000 | 576.67 |
| 1983-05-12 | 173 | 173 | 173 | 173 | 13,000 | 576.67 |
| 1983-05-11 | 173 | 173 | 173 | 173 | 5,000 | 576.67 |
| 1983-05-10 | 174 | 174 | 172 | 172 | 10,000 | 573.33 |
| 1983-05-09 | 172 | 172 | 172 | 172 | 3,000 | 573.33 |
| 1983-05-07 | 170 | 171 | 170 | 171 | 15,000 | 570 |
| 1983-04-28 | 173 | 175 | 173 | 174 | 14,000 | 580 |
| 1983-04-26 | 171 | 171 | 171 | 171 | 1,000 | 570 |
| 1983-04-25 | 170 | 170 | 170 | 170 | 6,000 | 566.67 |
| 1983-04-23 | 170 | 170 | 170 | 170 | 3,000 | 566.67 |
| 1983-04-22 | 170 | 170 | 170 | 170 | 16,000 | 566.67 |
| 1983-04-21 | 175 | 175 | 171 | 171 | 6,000 | 570 |
| 1983-04-20 | 173 | 173 | 173 | 173 | 4,000 | 576.67 |
| 1983-04-19 | 170 | 173 | 170 | 173 | 6,000 | 576.67 |
| 1983-04-18 | 170 | 171 | 169 | 169 | 9,000 | 563.33 |
| 1983-04-13 | 169 | 169 | 169 | 169 | 2,000 | 563.33 |
| 1983-04-12 | 170 | 170 | 169 | 169 | 13,000 | 563.33 |
| 1983-04-07 | 171 | 171 | 168 | 168 | 7,000 | 560 |
| 1983-04-06 | 174 | 174 | 170 | 171 | 5,000 | 570 |
| 1983-04-05 | 176 | 176 | 176 | 176 | 6,000 | 586.67 |
| 1983-04-02 | 175 | 179 | 175 | 179 | 3,000 | 596.67 |
| 1983-04-01 | 170 | 170 | 170 | 170 | 5,000 | 566.67 |
| 1983-03-31 | 170 | 170 | 170 | 170 | 9,000 | 566.67 |
| 1983-03-30 | 170 | 170 | 169 | 170 | 8,000 | 566.67 |
| 1983-03-29 | 170 | 170 | 165 | 170 | 6,000 | 566.67 |
| 1983-03-26 | 170 | 170 | 168 | 168 | 6,000 | 560 |
| 1983-03-25 | 170 | 170 | 170 | 170 | 5,000 | 566.67 |
| 1983-03-24 | 169 | 169 | 169 | 169 | 5,000 | 563.33 |
| 1983-03-23 | 169 | 169 | 169 | 169 | 5,000 | 563.33 |
| 1983-03-18 | 169 | 169 | 169 | 169 | 7,000 | 563.33 |
| 1983-03-17 | 169 | 169 | 169 | 169 | 5,000 | 563.33 |
| 1983-03-16 | 169 | 169 | 169 | 169 | 5,000 | 563.33 |
| 1983-03-15 | 170 | 170 | 170 | 170 | 6,000 | 566.67 |
| 1983-03-14 | 170 | 170 | 170 | 170 | 4,000 | 566.67 |
| 1983-03-11 | 169 | 169 | 169 | 169 | 3,000 | 563.33 |
| 1983-03-10 | 167 | 170 | 166 | 166 | 6,000 | 553.33 |
| 1983-03-07 | 168 | 168 | 166 | 166 | 12,000 | 553.33 |
| 1983-03-05 | 168 | 168 | 168 | 168 | 5,000 | 560 |
| 1983-03-04 | 167 | 167 | 165 | 165 | 4,000 | 550 |
| 1983-03-03 | 168 | 168 | 168 | 168 | 11,000 | 560 |
| 1983-03-02 | 168 | 168 | 168 | 168 | 1,000 | 560 |
| 1983-03-01 | 168 | 168 | 168 | 168 | 1,000 | 560 |
| 1983-02-28 | 169 | 169 | 165 | 165 | 7,000 | 550 |
| 1983-02-26 | 168 | 170 | 168 | 170 | 9,000 | 566.67 |
| 1983-02-25 | 168 | 168 | 168 | 168 | 7,000 | 560 |
| 1983-02-24 | 167 | 168 | 167 | 168 | 3,000 | 560 |
| 1983-02-23 | 170 | 170 | 165 | 165 | 17,000 | 550 |
| 1983-02-21 | 168 | 168 | 168 | 168 | 1,000 | 560 |
| 1983-02-17 | 168 | 168 | 168 | 168 | 16,000 | 560 |
| 1983-02-15 | 167 | 167 | 167 | 167 | 6,000 | 556.67 |
| 1983-02-14 | 167 | 167 | 167 | 167 | 9,000 | 556.67 |
| 1983-02-12 | 167 | 167 | 167 | 167 | 1,000 | 556.67 |
| 1983-02-10 | 165 | 166 | 165 | 165 | 14,000 | 550 |
| 1983-02-05 | 165 | 165 | 165 | 165 | 2,000 | 550 |
| 1983-02-04 | 163 | 163 | 163 | 163 | 7,000 | 543.33 |
| 1983-02-03 | 160 | 160 | 160 | 160 | 6,000 | 533.33 |
| 1983-02-02 | 158 | 158 | 158 | 158 | 75,000 | 526.67 |
| 1983-02-01 | 158 | 158 | 158 | 158 | 4,000 | 526.67 |
| 1983-01-31 | 161 | 161 | 155 | 155 | 11,000 | 516.67 |
| 1983-01-27 | 160 | 160 | 160 | 160 | 9,000 | 533.33 |
| 1983-01-26 | 160 | 161 | 160 | 161 | 6,000 | 536.67 |
| 1983-01-25 | 160 | 160 | 160 | 160 | 3,000 | 533.33 |
| 1983-01-24 | 163 | 163 | 163 | 163 | 4,000 | 543.33 |
| 1983-01-21 | 157 | 157 | 157 | 157 | 5,000 | 523.33 |
| 1983-01-20 | 163 | 163 | 157 | 157 | 9,000 | 523.33 |
| 1983-01-18 | 160 | 165 | 160 | 165 | 5,000 | 550 |
| 1983-01-17 | 160 | 160 | 155 | 160 | 18,000 | 533.33 |
| 1983-01-14 | 163 | 163 | 160 | 160 | 18,000 | 533.33 |
| 1983-01-13 | 162 | 162 | 160 | 160 | 16,000 | 533.33 |
| 1983-01-11 | 163 | 163 | 162 | 162 | 10,000 | 540 |
| 1983-01-10 | 162 | 163 | 162 | 163 | 7,000 | 543.33 |
| 1983-01-08 | 160 | 162 | 160 | 162 | 14,000 | 540 |
| 1983-01-07 | 162 | 162 | 162 | 162 | 7,000 | 540 |
| 1983-01-05 | 162 | 162 | 162 | 162 | 1,000 | 540 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
