7723 愛知時計電機(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	300	300	300	300	32,000	1,000
1984-12-27	300	305	300	301	23,000	1,003.33
1984-12-26	300	300	300	300	46,000	1,000
1984-12-25	314	314	300	300	95,000	1,000
1984-12-24	301	310	300	310	51,000	1,033.33
1984-12-22	302	302	300	300	11,000	1,000
1984-12-21	299	304	296	300	45,000	1,000
1984-12-20	305	310	290	306	47,000	1,020
1984-12-19	315	318	310	310	53,000	1,033.33
1984-12-18	320	320	318	318	46,000	1,060
1984-12-17	322	322	321	321	21,000	1,070
1984-12-15	327	332	323	323	34,000	1,076.67
1984-12-14	322	325	321	322	38,000	1,073.33
1984-12-13	326	326	321	321	20,000	1,070
1984-12-12	321	327	321	327	34,000	1,090
1984-12-11	327	327	321	321	35,000	1,070
1984-12-10	327	327	325	326	36,000	1,086.67
1984-12-07	330	330	320	325	162,000	1,083.33
1984-12-06	334	335	330	330	25,000	1,100
1984-12-05	334	334	330	330	60,000	1,100
1984-12-04	341	341	334	334	85,000	1,113.33
1984-12-03	340	342	335	340	46,000	1,133.33
1984-12-01	343	350	343	350	16,000	1,166.67
1984-11-30	345	345	342	342	60,000	1,140
1984-11-29	345	350	342	342	47,000	1,140
1984-11-28	347	350	342	350	57,000	1,166.67
1984-11-27	350	350	341	342	57,000	1,140
1984-11-26	370	371	364	365	45,000	1,216.67
1984-11-24	341	365	338	365	59,000	1,216.67
1984-11-22	340	350	340	341	27,000	1,136.67
1984-11-21	350	354	335	340	106,000	1,133.33
1984-11-20	361	361	350	350	31,000	1,166.67
1984-11-19	370	370	350	360	84,000	1,200
1984-11-17	385	385	384	384	60,000	1,280
1984-11-16	352	395	352	391	722,000	1,303.33
1984-11-15	333	350	333	350	72,000	1,166.67
1984-11-14	322	330	321	330	28,000	1,100
1984-11-13	330	335	321	321	68,000	1,070
1984-11-12	321	325	320	325	23,000	1,083.33
1984-11-09	321	330	320	320	50,000	1,066.67
1984-11-08	322	328	322	324	27,000	1,080
1984-11-07	330	330	322	328	46,000	1,093.33
1984-11-06	335	335	330	332	40,000	1,106.67
1984-11-05	340	340	335	335	22,000	1,116.67
1984-11-02	328	341	327	335	57,000	1,116.67
1984-11-01	341	350	327	327	85,000	1,090
1984-10-31	349	360	347	350	143,000	1,166.67
1984-10-30	330	347	330	347	123,000	1,156.67
1984-10-29	322	330	322	330	46,000	1,100
1984-10-27	321	322	320	322	55,000	1,073.33
1984-10-26	325	325	320	320	51,000	1,066.67
1984-10-25	330	330	325	325	50,000	1,083.33
1984-10-24	325	328	320	320	70,000	1,066.67
1984-10-23	320	335	320	325	61,000	1,083.33
1984-10-22	325	325	317	320	52,000	1,066.67
1984-10-20	345	345	335	335	45,000	1,116.67
1984-10-19	330	339	307	339	139,000	1,130
1984-10-18	345	346	325	325	146,000	1,083.33
1984-10-17	345	350	340	348	89,000	1,160
1984-10-16	355	360	348	348	83,000	1,160
1984-10-15	360	375	352	359	156,000	1,196.67
1984-10-12	340	350	333	350	184,000	1,166.67
1984-10-11	370	372	355	355	217,000	1,183.33
1984-10-09	370	380	368	372	276,000	1,240
1984-10-08	376	388	370	371	246,000	1,236.67
1984-10-06	400	405	376	398	465,000	1,326.67
1984-10-05	405	430	405	407	2,436,000	1,356.67
1984-10-04	366	377	362	369	1,684,000	1,230
1984-10-03	340	344	315	326	1,105,000	1,086.67
1984-10-02	280	315	279	314	389,000	1,046.67
1984-10-01	305	305	280	280	268,000	933.33
1984-09-29	320	320	300	305	489,000	1,016.67
1984-09-28	330	340	320	320	1,036,000	1,066.67
1984-09-27	230	250	230	250	49,000	833.33
1984-09-26	228	230	228	230	9,000	766.67
1984-09-25	230	230	226	226	19,000	753.33
1984-09-22	230	235	230	235	13,000	783.33
1984-09-21	240	240	235	235	21,000	783.33
1984-09-19	239	240	239	239	17,000	796.67
1984-09-18	241	245	240	240	9,000	800
1984-09-17	245	245	245	245	3,000	816.67
1984-09-14	249	249	245	245	18,000	816.67
1984-09-13	250	250	250	250	5,000	833.33
1984-09-12	242	245	242	245	7,000	816.67
1984-09-11	242	245	242	245	9,000	816.67
1984-09-10	241	241	241	241	6,000	803.33
1984-09-07	241	241	241	241	3,000	803.33
1984-09-06	246	246	246	246	13,000	820
1984-09-05	265	266	255	255	92,000	850
1984-09-04	241	265	241	260	191,000	866.67
1984-09-03	238	240	238	240	44,000	800
1984-09-01	238	238	238	238	4,000	793.33
1984-08-31	237	238	237	237	3,000	790
1984-08-30	235	235	235	235	3,000	783.33
1984-08-29	230	240	230	240	20,000	800
1984-08-28	230	231	230	230	5,000	766.67
1984-08-27	234	234	227	227	24,000	756.67
1984-08-25	236	236	236	236	4,000	786.67
1984-08-24	236	236	235	235	12,000	783.33
1984-08-23	240	240	239	239	7,000	796.67
1984-08-22	234	240	234	240	11,000	800
1984-08-21	231	234	228	234	27,000	780
1984-08-20	233	234	233	234	5,000	780
1984-08-18	232	232	232	232	3,000	773.33
1984-08-17	227	230	227	227	19,000	756.67
1984-08-16	230	230	230	230	8,000	766.67
1984-08-14	229	229	228	228	16,000	760
1984-08-13	228	229	228	229	6,000	763.33
1984-08-10	229	229	227	227	12,000	756.67
1984-08-09	228	230	228	230	13,000	766.67
1984-08-08	228	228	228	228	18,000	760
1984-08-07	228	229	227	227	21,000	756.67
1984-08-06	227	228	227	228	14,000	760
1984-08-04	230	230	226	226	5,000	753.33
1984-08-02	235	235	235	235	3,000	783.33
1984-08-01	239	239	238	238	5,000	793.33
1984-07-31	245	245	244	244	3,000	813.33
1984-07-30	245	245	245	245	2,000	816.67
1984-07-28	244	244	244	244	7,000	813.33
1984-07-26	240	260	240	260	45,000	866.67
1984-07-25	236	236	235	236	12,000	786.67
1984-07-24	235	237	235	235	16,000	783.33
1984-07-23	237	237	237	237	4,000	790
1984-07-21	235	237	235	237	16,000	790
1984-07-20	236	236	235	235	9,000	783.33
1984-07-19	235	235	235	235	18,000	783.33
1984-07-18	238	238	235	235	17,000	783.33
1984-07-17	235	238	235	238	25,000	793.33
1984-07-16	235	235	235	235	8,000	783.33
1984-07-13	245	245	240	240	6,000	800
1984-07-12	247	250	245	245	7,000	816.67
1984-07-11	253	253	247	247	40,000	823.33
1984-07-10	255	255	251	251	37,000	836.67
1984-07-09	252	255	251	255	26,000	850
1984-07-07	251	255	251	252	23,000	840
1984-07-06	260	260	250	251	78,000	836.67
1984-07-05	268	269	258	260	179,000	866.67
1984-07-04	248	270	248	268	269,000	893.33
1984-07-03	234	246	234	244	78,000	813.33
1984-07-02	234	235	232	235	21,000	783.33
1984-06-30	231	233	231	233	7,000	776.67
1984-06-29	230	235	230	235	8,000	783.33
1984-06-28	219	230	218	230	47,000	766.67
1984-06-27	216	217	216	217	5,000	723.33
1984-06-26	218	221	215	215	44,000	716.67
1984-06-25	217	217	217	217	10,000	723.33
1984-06-23	217	225	217	225	8,000	750
1984-06-22	217	217	217	217	5,000	723.33
1984-06-21	220	220	219	219	10,000	730
1984-06-20	213	220	213	220	7,000	733.33
1984-06-19	212	212	212	212	4,000	706.67
1984-06-18	215	215	210	210	20,000	700
1984-06-16	217	217	215	215	9,000	716.67
1984-06-15	218	218	217	217	22,000	723.33
1984-06-14	220	220	218	218	8,000	726.67
1984-06-13	221	221	220	221	5,000	736.67
1984-06-12	220	221	220	221	3,000	736.67
1984-06-11	219	219	218	218	2,000	726.67
1984-06-08	217	222	217	217	13,000	723.33
1984-06-07	217	217	217	217	2,000	723.33
1984-06-06	222	222	217	217	24,000	723.33
1984-06-02	212	212	212	212	3,000	706.67
1984-06-01	210	211	210	210	23,000	700
1984-05-31	220	220	212	212	4,000	706.67
1984-05-29	220	220	220	220	3,000	733.33
1984-05-28	220	220	220	220	3,000	733.33
1984-05-26	210	210	210	210	8,000	700
1984-05-25	213	215	208	209	23,000	696.67
1984-05-24	220	220	215	220	9,000	733.33
1984-05-23	225	225	220	220	8,000	733.33
1984-05-22	225	225	221	221	9,000	736.67
1984-05-21	225	229	225	225	12,000	750
1984-05-19	225	230	222	230	12,000	766.67
1984-05-18	225	225	225	225	12,000	750
1984-05-17	227	227	226	226	23,000	753.33
1984-05-16	230	230	226	226	44,000	753.33
1984-05-15	231	231	231	231	11,000	770
1984-05-14	230	231	230	231	13,000	770
1984-05-11	232	232	230	230	20,000	766.67
1984-05-10	232	232	232	232	16,000	773.33
1984-05-09	233	233	230	232	8,000	773.33
1984-05-08	231	240	230	233	27,000	776.67
1984-05-07	230	235	230	235	21,000	783.33
1984-05-04	226	230	226	230	21,000	766.67
1984-05-02	226	228	225	228	32,000	760
1984-04-28	225	226	225	226	22,000	753.33
1984-04-27	230	230	225	228	69,000	760
1984-04-26	230	230	228	230	16,000	766.67
1984-04-25	226	227	226	226	35,000	753.33
1984-04-24	230	230	226	226	46,000	753.33
1984-04-23	228	230	228	230	14,000	766.67
1984-04-21	228	230	225	226	15,000	753.33
1984-04-20	227	230	227	228	9,000	760
1984-04-19	226	227	225	227	37,000	756.67
1984-04-18	226	227	226	226	18,000	753.33
1984-04-17	230	232	227	227	10,000	756.67
1984-04-16	232	232	224	225	28,000	750
1984-04-13	230	230	230	230	30,000	766.67
1984-04-12	232	232	232	232	5,000	773.33
1984-04-11	234	235	232	235	35,000	783.33
1984-04-10	235	236	232	235	19,000	783.33
1984-04-09	231	232	230	231	10,000	770
1984-04-07	233	233	230	231	16,000	770
1984-04-06	232	236	230	231	13,000	770
1984-04-05	237	237	237	237	9,000	790
1984-04-04	232	235	232	234	14,000	780
1984-04-03	230	230	226	227	4,000	756.67
1984-04-02	235	235	225	225	32,000	750
1984-03-31	230	230	230	230	7,000	766.67
1984-03-30	226	230	226	230	13,000	766.67
1984-03-29	229	229	224	225	26,000	750
1984-03-28	231	231	228	230	12,000	766.67
1984-03-27	226	227	226	226	26,000	753.33
1984-03-26	231	231	228	228	23,000	760
1984-03-24	230	230	226	226	17,000	753.33
1984-03-23	237	240	237	240	24,000	800
1984-03-22	240	240	240	240	20,000	800
1984-03-21	240	241	240	240	40,000	800
1984-03-19	243	243	242	242	12,000	806.67
1984-03-17	241	243	241	243	8,000	810
1984-03-15	241	241	240	240	19,000	800
1984-03-14	241	245	241	241	7,000	803.33
1984-03-13	240	240	240	240	12,000	800
1984-03-12	241	242	241	242	10,000	806.67
1984-03-09	240	243	240	242	26,000	806.67
1984-03-08	240	240	240	240	32,000	800
1984-03-07	245	245	240	240	33,000	800
1984-03-06	242	245	242	245	11,000	816.67
1984-03-05	250	250	245	245	29,000	816.67
1984-03-03	250	250	240	240	20,000	800
1984-03-02	245	250	232	250	69,000	833.33
1984-03-01	254	255	235	240	68,000	800
1984-02-29	260	265	252	252	21,000	840
1984-02-28	267	270	260	265	14,000	883.33
1984-02-27	265	269	265	267	14,000	890
1984-02-25	260	265	260	260	5,000	866.67
1984-02-24	261	265	252	258	100,000	860
1984-02-23	267	267	252	252	38,000	840
1984-02-22	268	270	267	267	27,000	890
1984-02-21	267	275	267	270	53,000	900
1984-02-20	281	283	266	266	111,000	886.67
1984-02-18	283	285	280	280	57,000	933.33
1984-02-17	278	285	278	280	40,000	933.33
1984-02-16	290	290	273	273	82,000	910
1984-02-15	285	290	285	290	63,000	966.67
1984-02-14	301	301	287	295	84,000	983.33
1984-02-13	299	309	295	306	414,000	1,020
1984-02-10	288	300	288	300	172,000	1,000
1984-02-09	294	294	285	288	90,000	960
1984-02-08	299	299	285	295	165,000	983.33
1984-02-07	288	306	285	300	619,000	1,000
1984-02-06	273	288	270	288	133,000	960
1984-02-04	273	273	273	273	24,000	910
1984-02-03	280	285	271	278	80,000	926.67
1984-02-02	285	289	280	281	62,000	936.67
1984-02-01	295	295	282	282	189,000	940
1984-01-31	278	297	277	296	552,000	986.67
1984-01-30	269	275	266	275	126,000	916.67
1984-01-28	270	270	265	270	88,000	900
1984-01-27	265	270	265	270	54,000	900
1984-01-26	260	260	260	260	19,000	866.67
1984-01-25	260	265	255	265	51,000	883.33
1984-01-24	265	270	260	265	73,000	883.33
1984-01-23	260	270	255	270	120,000	900
1984-01-21	262	265	262	265	44,000	883.33
1984-01-20	270	280	261	270	331,000	900
1984-01-19	250	274	248	265	313,000	883.33
1984-01-18	245	249	243	249	66,000	830
1984-01-17	248	250	245	246	51,000	820
1984-01-13	245	250	238	250	42,000	833.33
1984-01-12	248	252	248	251	51,000	836.67
1984-01-11	251	254	250	254	58,000	846.67
1984-01-10	250	255	250	255	43,000	850
1984-01-09	255	255	250	255	92,000	850
1984-01-07	253	255	250	255	78,000	850
1984-01-06	255	259	238	238	130,000	793.33
1984-01-05	271	272	261	261	224,000	870
1984-01-04	255	272	255	272	296,000	906.67

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