7723 愛知時計電機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	392	393	392	392	18,000	1,306.67
1985-12-27	392	396	391	391	94,000	1,303.33
1985-12-26	400	400	390	391	44,000	1,303.33
1985-12-25	400	400	390	390	22,000	1,300
1985-12-24	394	395	389	390	27,000	1,300
1985-12-23	399	400	391	395	38,000	1,316.67
1985-12-21	400	400	386	386	39,000	1,286.67
1985-12-20	411	412	390	395	74,000	1,316.67
1985-12-19	423	425	409	409	50,000	1,363.33
1985-12-18	425	425	405	419	57,000	1,396.67
1985-12-17	432	435	420	420	38,000	1,400
1985-12-16	426	435	420	434	61,000	1,446.67
1985-12-13	430	430	425	425	58,000	1,416.67
1985-12-12	426	435	425	425	65,000	1,416.67
1985-12-11	434	437	426	427	99,000	1,423.33
1985-12-10	445	448	410	410	123,000	1,366.67
1985-12-09	465	474	446	448	67,000	1,493.33
1985-12-07	457	470	447	470	106,000	1,566.67
1985-12-06	461	470	460	462	242,000	1,540
1985-12-05	480	480	460	461	280,000	1,536.67
1985-12-04	498	502	482	484	779,000	1,613.33
1985-12-03	480	509	480	497	2,590,000	1,656.67
1985-12-02	448	475	440	475	765,000	1,583.33
1985-11-30	459	459	442	443	593,000	1,476.67
1985-11-29	428	465	424	461	1,635,000	1,536.67
1985-11-28	419	424	409	423	246,000	1,410
1985-11-27	400	415	400	410	183,000	1,366.67
1985-11-26	405	405	395	398	185,000	1,326.67
1985-11-25	410	418	401	407	142,000	1,356.67
1985-11-22	425	425	413	415	222,000	1,383.33
1985-11-21	401	424	400	420	244,000	1,400
1985-11-20	426	426	396	396	363,000	1,320
1985-11-19	440	440	420	428	758,000	1,426.67
1985-11-18	415	435	407	435	1,467,000	1,450
1985-11-16	400	410	395	410	447,000	1,366.67
1985-11-15	372	400	372	400	285,000	1,333.33
1985-11-14	378	380	375	376	50,000	1,253.33
1985-11-13	390	390	383	389	126,000	1,296.67
1985-11-12	391	393	370	370	185,000	1,233.33
1985-11-11	381	395	380	382	154,000	1,273.33
1985-11-08	398	405	378	379	586,000	1,263.33
1985-11-07	398	410	391	393	1,160,000	1,310
1985-11-06	370	395	370	394	987,000	1,313.33
1985-11-05	361	368	360	365	224,000	1,216.67
1985-11-02	359	360	345	360	102,000	1,200
1985-11-01	349	360	349	360	205,000	1,200
1985-10-31	333	349	333	343	73,000	1,143.33
1985-10-30	333	335	333	333	32,000	1,110
1985-10-29	334	335	332	333	13,000	1,110
1985-10-28	335	335	332	332	23,000	1,106.67
1985-10-26	334	335	334	335	15,000	1,116.67
1985-10-25	341	343	339	339	10,000	1,130
1985-10-24	343	345	340	345	20,000	1,150
1985-10-23	344	344	338	338	17,000	1,126.67
1985-10-22	338	340	335	335	16,000	1,116.67
1985-10-21	340	345	340	345	19,000	1,150
1985-10-19	338	340	335	340	5,000	1,133.33
1985-10-18	340	340	333	333	21,000	1,110
1985-10-17	345	345	343	344	18,000	1,146.67
1985-10-16	339	343	335	343	28,000	1,143.33
1985-10-15	340	340	333	333	34,000	1,110
1985-10-14	340	340	332	338	10,000	1,126.67
1985-10-11	331	340	330	330	39,000	1,100
1985-10-09	340	340	331	331	33,000	1,103.33
1985-10-08	335	340	331	340	14,000	1,133.33
1985-10-07	340	343	338	338	23,000	1,126.67
1985-10-05	338	340	338	340	23,000	1,133.33
1985-10-04	341	343	338	343	20,000	1,143.33
1985-10-03	340	340	336	336	19,000	1,120
1985-10-02	344	345	335	335	32,000	1,116.67
1985-10-01	340	350	340	349	22,000	1,163.33
1985-09-30	340	340	335	336	18,000	1,120
1985-09-28	350	350	335	335	15,000	1,116.67
1985-09-27	346	348	332	332	66,000	1,106.67
1985-09-26	355	355	343	352	63,000	1,173.33
1985-09-25	333	343	331	337	43,000	1,123.33
1985-09-24	331	335	331	334	30,000	1,113.33
1985-09-21	350	350	345	345	27,000	1,150
1985-09-20	364	364	345	355	86,000	1,183.33
1985-09-19	349	365	349	360	289,000	1,200
1985-09-18	349	350	335	345	82,000	1,150
1985-09-17	335	350	335	340	62,000	1,133.33
1985-09-13	331	333	331	333	6,000	1,110
1985-09-12	334	339	330	330	11,000	1,100
1985-09-11	335	337	329	329	35,000	1,096.67
1985-09-10	331	337	331	337	16,000	1,123.33
1985-09-09	351	351	331	331	24,000	1,103.33
1985-09-07	340	353	340	350	103,000	1,166.67
1985-09-06	330	339	328	339	81,000	1,130
1985-09-05	327	327	317	320	38,000	1,066.67
1985-09-04	327	327	325	325	10,000	1,083.33
1985-09-03	329	329	328	328	4,000	1,093.33
1985-09-02	322	330	322	330	28,000	1,100
1985-08-31	319	320	317	320	12,000	1,066.67
1985-08-30	317	319	317	319	18,000	1,063.33
1985-08-29	315	316	315	316	22,000	1,053.33
1985-08-28	315	316	315	316	33,000	1,053.33
1985-08-27	315	315	315	315	21,000	1,050
1985-08-26	315	315	315	315	7,000	1,050
1985-08-24	314	315	314	314	24,000	1,046.67
1985-08-23	316	316	315	315	62,000	1,050
1985-08-22	318	319	315	315	36,000	1,050
1985-08-21	320	320	318	318	17,000	1,060
1985-08-20	318	320	318	318	18,000	1,060
1985-08-19	317	317	315	315	19,000	1,050
1985-08-17	316	316	315	315	5,000	1,050
1985-08-16	316	317	316	317	4,000	1,056.67
1985-08-15	317	320	315	320	17,000	1,066.67
1985-08-14	320	320	315	315	19,000	1,050
1985-08-12	324	324	318	320	8,000	1,066.67
1985-08-09	320	320	317	317	29,000	1,056.67
1985-08-08	318	321	318	320	15,000	1,066.67
1985-08-07	318	318	317	318	12,000	1,060
1985-08-06	321	321	320	320	20,000	1,066.67
1985-08-05	325	325	320	320	14,000	1,066.67
1985-08-03	319	320	317	317	8,000	1,056.67
1985-08-02	329	329	327	327	9,000	1,090
1985-08-01	316	329	315	329	25,000	1,096.67
1985-07-31	316	316	313	315	18,000	1,050
1985-07-30	314	324	310	315	44,000	1,050
1985-07-29	320	320	308	310	58,000	1,033.33
1985-07-27	328	328	325	325	20,000	1,083.33
1985-07-26	333	333	328	328	23,000	1,093.33
1985-07-25	328	328	328	328	20,000	1,093.33
1985-07-24	332	332	328	328	59,000	1,093.33
1985-07-23	338	342	335	335	55,000	1,116.67
1985-07-22	335	340	335	337	27,000	1,123.33
1985-07-20	334	337	334	334	20,000	1,113.33
1985-07-19	339	339	335	339	17,000	1,130
1985-07-18	339	339	334	334	34,000	1,113.33
1985-07-17	332	350	332	339	53,000	1,130
1985-07-16	343	345	332	332	45,000	1,106.67
1985-07-15	340	350	335	343	35,000	1,143.33
1985-07-12	359	359	351	357	103,000	1,190
1985-07-11	360	361	325	325	148,000	1,083.33
1985-07-10	377	377	356	360	205,000	1,200
1985-07-09	384	384	369	378	343,000	1,260
1985-07-08	389	399	384	384	774,000	1,280
1985-07-06	374	382	366	382	496,000	1,273.33
1985-07-05	356	374	355	370	641,000	1,233.33
1985-07-04	354	359	350	353	298,000	1,176.67
1985-07-03	338	361	335	345	199,000	1,150
1985-07-02	323	335	323	335	76,000	1,116.67
1985-07-01	325	325	320	323	18,000	1,076.67
1985-06-29	319	319	316	316	11,000	1,053.33
1985-06-28	311	319	310	310	22,000	1,033.33
1985-06-27	315	320	315	315	10,000	1,050
1985-06-26	308	310	308	310	23,000	1,033.33
1985-06-25	310	310	307	307	20,000	1,023.33
1985-06-24	312	312	301	302	79,000	1,006.67
1985-06-21	312	312	312	312	18,000	1,040
1985-06-20	312	315	312	312	25,000	1,040
1985-06-19	312	320	312	312	15,000	1,040
1985-06-18	313	315	310	312	18,000	1,040
1985-06-17	317	317	310	310	31,000	1,033.33
1985-06-15	318	318	317	317	12,000	1,056.67
1985-06-13	316	324	315	318	17,000	1,060
1985-06-12	316	318	315	315	10,000	1,050
1985-06-10	316	316	316	316	7,000	1,053.33
1985-06-07	320	320	310	310	37,000	1,033.33
1985-06-06	320	325	320	320	14,000	1,066.67
1985-06-05	317	317	317	317	17,000	1,056.67
1985-06-04	316	320	316	316	18,000	1,053.33
1985-06-03	322	323	318	318	21,000	1,060
1985-06-01	325	325	322	322	3,000	1,073.33
1985-05-31	319	325	319	320	27,000	1,066.67
1985-05-30	330	330	320	320	35,000	1,066.67
1985-05-29	323	323	318	318	33,000	1,060
1985-05-28	319	325	318	318	25,000	1,060
1985-05-27	320	325	317	325	21,000	1,083.33
1985-05-25	328	330	325	325	12,000	1,083.33
1985-05-24	326	330	325	330	8,000	1,100
1985-05-23	320	320	320	320	29,000	1,066.67
1985-05-22	321	321	320	320	13,000	1,066.67
1985-05-21	321	322	321	321	15,000	1,070
1985-05-20	320	320	320	320	16,000	1,066.67
1985-05-18	316	320	316	320	15,000	1,066.67
1985-05-17	319	319	316	316	32,000	1,053.33
1985-05-16	319	319	316	316	10,000	1,053.33
1985-05-15	317	317	316	317	12,000	1,056.67
1985-05-14	316	320	316	316	7,000	1,053.33
1985-05-13	320	320	315	315	16,000	1,050
1985-05-10	318	318	318	318	11,000	1,060
1985-05-09	318	320	318	318	6,000	1,060
1985-05-08	316	322	316	317	30,000	1,056.67
1985-05-02	320	322	315	315	25,000	1,050
1985-05-01	320	320	315	315	27,000	1,050
1985-04-30	320	320	318	320	13,000	1,066.67
1985-04-27	320	320	320	320	6,000	1,066.67
1985-04-26	318	320	316	320	15,000	1,066.67
1985-04-25	320	320	315	315	10,000	1,050
1985-04-24	322	322	310	315	40,000	1,050
1985-04-23	322	322	320	320	23,000	1,066.67
1985-04-22	322	326	322	322	16,000	1,073.33
1985-04-20	310	320	309	320	34,000	1,066.67
1985-04-19	320	324	318	319	13,000	1,063.33
1985-04-18	325	326	320	320	48,000	1,066.67
1985-04-17	319	325	319	325	34,000	1,083.33
1985-04-16	340	340	320	320	30,000	1,066.67
1985-04-15	344	344	337	337	26,000	1,123.33
1985-04-12	341	341	340	340	10,000	1,133.33
1985-04-11	345	345	340	341	30,000	1,136.67
1985-04-10	346	347	345	345	21,000	1,150
1985-04-09	348	349	346	347	45,000	1,156.67
1985-04-08	350	350	345	346	55,000	1,153.33
1985-04-06	343	355	340	355	52,000	1,183.33
1985-04-05	341	341	341	341	25,000	1,136.67
1985-04-04	343	343	340	340	35,000	1,133.33
1985-04-03	341	342	340	342	48,000	1,140
1985-04-02	340	345	340	340	43,000	1,133.33
1985-04-01	340	341	340	341	15,000	1,136.67
1985-03-30	340	342	337	340	14,000	1,133.33
1985-03-29	337	345	337	345	17,000	1,150
1985-03-28	340	340	335	337	44,000	1,123.33
1985-03-27	341	345	335	340	39,000	1,133.33
1985-03-26	335	340	335	338	43,000	1,126.67
1985-03-25	338	345	337	339	37,000	1,130
1985-03-23	350	350	338	338	18,000	1,126.67
1985-03-22	341	341	335	340	38,000	1,133.33
1985-03-20	353	353	340	340	69,000	1,133.33
1985-03-19	349	355	349	355	58,000	1,183.33
1985-03-18	337	348	337	348	24,000	1,160
1985-03-16	340	345	335	335	37,000	1,116.67
1985-03-15	345	355	340	340	87,000	1,133.33
1985-03-14	355	355	346	349	83,000	1,163.33
1985-03-13	339	353	336	353	93,000	1,176.67
1985-03-12	335	339	335	335	27,000	1,116.67
1985-03-11	338	338	325	325	57,000	1,083.33
1985-03-08	354	354	345	345	56,000	1,150
1985-03-07	355	360	350	355	198,000	1,183.33
1985-03-06	325	325	325	325	26,000	1,083.33
1985-03-05	320	320	310	310	50,000	1,033.33
1985-03-04	320	320	320	320	19,000	1,066.67
1985-03-02	316	320	315	320	4,000	1,066.67
1985-03-01	321	321	310	310	51,000	1,033.33
1985-02-28	321	324	320	323	24,000	1,076.67
1985-02-27	326	326	326	326	19,000	1,086.67
1985-02-26	332	332	321	321	43,000	1,070
1985-02-25	336	340	331	331	20,000	1,103.33
1985-02-23	334	334	330	330	15,000	1,100
1985-02-22	339	340	335	335	42,000	1,116.67
1985-02-21	341	345	340	340	58,000	1,133.33
1985-02-20	345	345	340	341	47,000	1,136.67
1985-02-19	356	360	345	350	218,000	1,166.67
1985-02-18	340	365	340	360	330,000	1,200
1985-02-16	325	334	325	334	74,000	1,113.33
1985-02-15	301	320	301	318	101,000	1,060
1985-02-14	302	305	300	303	42,000	1,010
1985-02-13	307	307	302	302	34,000	1,006.67
1985-02-12	308	308	305	305	20,000	1,016.67
1985-02-08	303	308	303	308	8,000	1,026.67
1985-02-07	300	302	300	302	46,000	1,006.67
1985-02-06	305	305	297	298	154,000	993.33
1985-02-05	315	315	305	305	36,000	1,016.67
1985-02-04	320	320	315	317	7,000	1,056.67
1985-02-02	320	320	320	320	14,000	1,066.67
1985-02-01	324	324	315	320	23,000	1,066.67
1985-01-31	320	320	320	320	22,000	1,066.67
1985-01-30	309	309	305	305	29,000	1,016.67
1985-01-29	325	325	325	325	16,000	1,083.33
1985-01-28	316	325	315	325	24,000	1,083.33
1985-01-26	311	311	310	310	15,000	1,033.33
1985-01-25	315	315	310	310	30,000	1,033.33
1985-01-24	315	315	313	315	24,000	1,050
1985-01-23	316	316	316	316	5,000	1,053.33
1985-01-22	317	318	315	315	38,000	1,050
1985-01-21	316	316	315	316	21,000	1,053.33
1985-01-19	317	320	315	315	7,000	1,050
1985-01-18	319	319	314	314	38,000	1,046.67
1985-01-17	320	320	315	315	12,000	1,050
1985-01-16	314	317	314	315	30,000	1,050
1985-01-11	325	325	324	324	28,000	1,080
1985-01-10	329	330	324	329	61,000	1,096.67
1985-01-09	329	338	329	338	63,000	1,126.67
1985-01-08	294	298	294	298	32,000	993.33
1985-01-07	295	295	292	295	11,000	983.33
1985-01-05	294	295	291	291	48,000	970
1985-01-04	301	301	290	295	56,000	983.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30