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
1983-12-28252255250255461,000850
1983-12-27230235228235226,000783.33
1983-12-26234234228228117,000760
1983-12-24226230225230126,000766.67
1983-12-23216227211225139,000750
1983-12-2221021821021651,000720
1983-12-2121021121021131,000703.33
1983-12-2020521020521038,000700
1983-12-1920920920520511,000683.33
1983-12-1620421020421046,000700
1983-12-1520420520320315,000676.67
1983-12-1420420420020018,000666.67
1983-12-1320420520120111,000670
1983-12-122032032032039,000676.67
1983-12-0920020519720523,000683.33
1983-12-082002002002005,000666.67
1983-12-0719520519520578,000683.33
1983-12-0620520519720014,000666.67
1983-12-0520520520520510,000683.33
1983-12-031971971971973,000656.67
1983-12-021981991961969,000653.33
1983-12-012002001991994,000663.33
1983-11-3020520520020013,000666.67
1983-11-2819720519720523,000683.33
1983-11-261981981961962,000653.33
1983-11-2519919919619610,000653.33
1983-11-2420020019819814,000660
1983-11-2220020019819918,000663.33
1983-11-2120320420020058,000666.67
1983-11-1820420420020214,000673.33
1983-11-1720020520020519,000683.33
1983-11-162002001982008,000666.67
1983-11-152002002002005,000666.67
1983-11-142002001991997,000663.33
1983-11-1120020020020011,000666.67
1983-11-092002002002006,000666.67
1983-11-0820120120020010,000666.67
1983-11-0720220220120111,000670
1983-11-0520220220220213,000673.33
1983-11-0220320320320319,000676.67
1983-11-0120621020320338,000676.67
1983-10-312062062062062,000686.67
1983-10-292052052052051,000683.33
1983-10-282042042042049,000680
1983-10-272092092032039,000676.67
1983-10-2621021020320311,000676.67
1983-10-2521021021021022,000700
1983-10-242102102102109,000700
1983-10-222102102102109,000700
1983-10-2021021020120128,000670
1983-10-1921221521021033,000700
1983-10-18216217212212101,000706.67
1983-10-1721521621421658,000720
1983-10-1521021020821033,000700
1983-10-1420121020121036,000700
1983-10-1320020020020014,000666.67
1983-10-1220020019919910,000663.33
1983-10-112002002002005,000666.67
1983-10-0720020020020020,000666.67
1983-10-0619619619619619,000653.33
1983-10-041961961961961,000653.33
1983-10-031951961951955,000650
1983-09-302042042002008,000666.67
1983-09-2920020420020412,000680
1983-09-282002002002009,000666.67
1983-09-2720020020020010,000666.67
1983-09-261971971951958,000650
1983-09-2419619619519510,000650
1983-09-221981981981988,000660
1983-09-211991991991991,000663.33
1983-09-1420020019519530,000650
1983-09-1320120220020013,000666.67
1983-09-1220320320220211,000673.33
1983-09-0820320520320512,000683.33
1983-09-0720120520120510,000683.33
1983-09-0620820820320720,000690
1983-09-052032052032037,000676.67
1983-09-032042042032049,000680
1983-09-022042052042058,000683.33
1983-09-0120320520320521,000683.33
1983-08-312012012012013,000670
1983-08-302002032002038,000676.67
1983-08-292002032002038,000676.67
1983-08-262032042032037,000676.67
1983-08-252032032032032,000676.67
1983-08-2420120420120111,000670
1983-08-2220020020020014,000666.67
1983-08-202002052002054,000683.33
1983-08-192002002002002,000666.67
1983-08-182002002002004,000666.67
1983-08-171951951951954,000650
1983-08-1619519519519514,000650
1983-08-1520020020020011,000666.67
1983-08-122072072002005,000666.67
1983-08-1120520720220713,000690
1983-08-102062072062073,000690
1983-08-092052052052056,000683.33
1983-08-082132132052059,000683.33
1983-08-0521421421021418,000713.33
1983-08-0421421421421412,000713.33
1983-08-0320921520821466,000713.33
1983-08-0220520520520551,000683.33
1983-08-012052092052096,000696.67
1983-07-292032042022043,000680
1983-07-282022102022026,000673.33
1983-07-2720020120020023,000666.67
1983-07-262012012002008,000666.67
1983-07-2520021020020818,000693.33
1983-07-2220020020020025,000666.67
1983-07-212032032022023,000673.33
1983-07-2020120220020036,000666.67
1983-07-1920120120020011,000666.67
1983-07-182012012012013,000670
1983-07-152012052012018,000670
1983-07-1420520720320326,000676.67
1983-07-132052052052058,000683.33
1983-07-1120521020520525,000683.33
1983-07-082102102102105,000700
1983-07-0721521521021020,000700
1983-07-0620521020521011,000700
1983-07-0520521520520522,000683.33
1983-07-0421121120020024,000666.67
1983-07-0221521521021019,000700
1983-07-0121621621521511,000716.67
1983-06-3021521921521854,000726.67
1983-06-2921121521121528,000716.67
1983-06-2821321521121139,000703.33
1983-06-2721221421121141,000703.33
1983-06-2521922021121166,000703.33
1983-06-24222222220220111,000733.33
1983-06-23226226220225285,000750
1983-06-22210228210227509,000756.67
1983-06-21197210197200164,000666.67
1983-06-2018720018719871,000660
1983-06-1717718617718645,000620
1983-06-161761761761765,000586.67
1983-06-1517417517417518,000583.33
1983-06-1417017216917210,000573.33
1983-06-131741741741745,000580
1983-06-101751751741745,000580
1983-06-091741741741748,000580
1983-06-081751751751751,000583.33
1983-06-071741741731745,000580
1983-06-041701701701706,000566.67
1983-06-0317217217217210,000573.33
1983-06-0217417417217214,000573.33
1983-06-0117417417417415,000580
1983-05-271731731731733,000576.67
1983-05-261781791741745,000580
1983-05-241811811791796,000596.67
1983-05-2318018318018117,000603.33
1983-05-2017618317618310,000610
1983-05-1917317417317422,000580
1983-05-181731731731739,000576.67
1983-05-171731731731738,000576.67
1983-05-161741741731736,000576.67
1983-05-141731731731732,000576.67
1983-05-1317317317317313,000576.67
1983-05-1217317317317313,000576.67
1983-05-111731731731735,000576.67
1983-05-1017417417217210,000573.33
1983-05-091721721721723,000573.33
1983-05-0717017117017115,000570
1983-04-2817317517317414,000580
1983-04-261711711711711,000570
1983-04-251701701701706,000566.67
1983-04-231701701701703,000566.67
1983-04-2217017017017016,000566.67
1983-04-211751751711716,000570
1983-04-201731731731734,000576.67
1983-04-191701731701736,000576.67
1983-04-181701711691699,000563.33
1983-04-131691691691692,000563.33
1983-04-1217017016916913,000563.33
1983-04-071711711681687,000560
1983-04-061741741701715,000570
1983-04-051761761761766,000586.67
1983-04-021751791751793,000596.67
1983-04-011701701701705,000566.67
1983-03-311701701701709,000566.67
1983-03-301701701691708,000566.67
1983-03-291701701651706,000566.67
1983-03-261701701681686,000560
1983-03-251701701701705,000566.67
1983-03-241691691691695,000563.33
1983-03-231691691691695,000563.33
1983-03-181691691691697,000563.33
1983-03-171691691691695,000563.33
1983-03-161691691691695,000563.33
1983-03-151701701701706,000566.67
1983-03-141701701701704,000566.67
1983-03-111691691691693,000563.33
1983-03-101671701661666,000553.33
1983-03-0716816816616612,000553.33
1983-03-051681681681685,000560
1983-03-041671671651654,000550
1983-03-0316816816816811,000560
1983-03-021681681681681,000560
1983-03-011681681681681,000560
1983-02-281691691651657,000550
1983-02-261681701681709,000566.67
1983-02-251681681681687,000560
1983-02-241671681671683,000560
1983-02-2317017016516517,000550
1983-02-211681681681681,000560
1983-02-1716816816816816,000560
1983-02-151671671671676,000556.67
1983-02-141671671671679,000556.67
1983-02-121671671671671,000556.67
1983-02-1016516616516514,000550
1983-02-051651651651652,000550
1983-02-041631631631637,000543.33
1983-02-031601601601606,000533.33
1983-02-0215815815815875,000526.67
1983-02-011581581581584,000526.67
1983-01-3116116115515511,000516.67
1983-01-271601601601609,000533.33
1983-01-261601611601616,000536.67
1983-01-251601601601603,000533.33
1983-01-241631631631634,000543.33
1983-01-211571571571575,000523.33
1983-01-201631631571579,000523.33
1983-01-181601651601655,000550
1983-01-1716016015516018,000533.33
1983-01-1416316316016018,000533.33
1983-01-1316216216016016,000533.33
1983-01-1116316316216210,000540
1983-01-101621631621637,000543.33
1983-01-0816016216016214,000540
1983-01-071621621621627,000540
1983-01-051621621621621,000540

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