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
1985-12-2839239339239218,0001,306.67
1985-12-2739239639139194,0001,303.33
1985-12-2640040039039144,0001,303.33
1985-12-2540040039039022,0001,300
1985-12-2439439538939027,0001,300
1985-12-2339940039139538,0001,316.67
1985-12-2140040038638639,0001,286.67
1985-12-2041141239039574,0001,316.67
1985-12-1942342540940950,0001,363.33
1985-12-1842542540541957,0001,396.67
1985-12-1743243542042038,0001,400
1985-12-1642643542043461,0001,446.67
1985-12-1343043042542558,0001,416.67
1985-12-1242643542542565,0001,416.67
1985-12-1143443742642799,0001,423.33
1985-12-10445448410410123,0001,366.67
1985-12-0946547444644867,0001,493.33
1985-12-07457470447470106,0001,566.67
1985-12-06461470460462242,0001,540
1985-12-05480480460461280,0001,536.67
1985-12-04498502482484779,0001,613.33
1985-12-034805094804972,590,0001,656.67
1985-12-02448475440475765,0001,583.33
1985-11-30459459442443593,0001,476.67
1985-11-294284654244611,635,0001,536.67
1985-11-28419424409423246,0001,410
1985-11-27400415400410183,0001,366.67
1985-11-26405405395398185,0001,326.67
1985-11-25410418401407142,0001,356.67
1985-11-22425425413415222,0001,383.33
1985-11-21401424400420244,0001,400
1985-11-20426426396396363,0001,320
1985-11-19440440420428758,0001,426.67
1985-11-184154354074351,467,0001,450
1985-11-16400410395410447,0001,366.67
1985-11-15372400372400285,0001,333.33
1985-11-1437838037537650,0001,253.33
1985-11-13390390383389126,0001,296.67
1985-11-12391393370370185,0001,233.33
1985-11-11381395380382154,0001,273.33
1985-11-08398405378379586,0001,263.33
1985-11-073984103913931,160,0001,310
1985-11-06370395370394987,0001,313.33
1985-11-05361368360365224,0001,216.67
1985-11-02359360345360102,0001,200
1985-11-01349360349360205,0001,200
1985-10-3133334933334373,0001,143.33
1985-10-3033333533333332,0001,110
1985-10-2933433533233313,0001,110
1985-10-2833533533233223,0001,106.67
1985-10-2633433533433515,0001,116.67
1985-10-2534134333933910,0001,130
1985-10-2434334534034520,0001,150
1985-10-2334434433833817,0001,126.67
1985-10-2233834033533516,0001,116.67
1985-10-2134034534034519,0001,150
1985-10-193383403353405,0001,133.33
1985-10-1834034033333321,0001,110
1985-10-1734534534334418,0001,146.67
1985-10-1633934333534328,0001,143.33
1985-10-1534034033333334,0001,110
1985-10-1434034033233810,0001,126.67
1985-10-1133134033033039,0001,100
1985-10-0934034033133133,0001,103.33
1985-10-0833534033134014,0001,133.33
1985-10-0734034333833823,0001,126.67
1985-10-0533834033834023,0001,133.33
1985-10-0434134333834320,0001,143.33
1985-10-0334034033633619,0001,120
1985-10-0234434533533532,0001,116.67
1985-10-0134035034034922,0001,163.33
1985-09-3034034033533618,0001,120
1985-09-2835035033533515,0001,116.67
1985-09-2734634833233266,0001,106.67
1985-09-2635535534335263,0001,173.33
1985-09-2533334333133743,0001,123.33
1985-09-2433133533133430,0001,113.33
1985-09-2135035034534527,0001,150
1985-09-2036436434535586,0001,183.33
1985-09-19349365349360289,0001,200
1985-09-1834935033534582,0001,150
1985-09-1733535033534062,0001,133.33
1985-09-133313333313336,0001,110
1985-09-1233433933033011,0001,100
1985-09-1133533732932935,0001,096.67
1985-09-1033133733133716,0001,123.33
1985-09-0935135133133124,0001,103.33
1985-09-07340353340350103,0001,166.67
1985-09-0633033932833981,0001,130
1985-09-0532732731732038,0001,066.67
1985-09-0432732732532510,0001,083.33
1985-09-033293293283284,0001,093.33
1985-09-0232233032233028,0001,100
1985-08-3131932031732012,0001,066.67
1985-08-3031731931731918,0001,063.33
1985-08-2931531631531622,0001,053.33
1985-08-2831531631531633,0001,053.33
1985-08-2731531531531521,0001,050
1985-08-263153153153157,0001,050
1985-08-2431431531431424,0001,046.67
1985-08-2331631631531562,0001,050
1985-08-2231831931531536,0001,050
1985-08-2132032031831817,0001,060
1985-08-2031832031831818,0001,060
1985-08-1931731731531519,0001,050
1985-08-173163163153155,0001,050
1985-08-163163173163174,0001,056.67
1985-08-1531732031532017,0001,066.67
1985-08-1432032031531519,0001,050
1985-08-123243243183208,0001,066.67
1985-08-0932032031731729,0001,056.67
1985-08-0831832131832015,0001,066.67
1985-08-0731831831731812,0001,060
1985-08-0632132132032020,0001,066.67
1985-08-0532532532032014,0001,066.67
1985-08-033193203173178,0001,056.67
1985-08-023293293273279,0001,090
1985-08-0131632931532925,0001,096.67
1985-07-3131631631331518,0001,050
1985-07-3031432431031544,0001,050
1985-07-2932032030831058,0001,033.33
1985-07-2732832832532520,0001,083.33
1985-07-2633333332832823,0001,093.33
1985-07-2532832832832820,0001,093.33
1985-07-2433233232832859,0001,093.33
1985-07-2333834233533555,0001,116.67
1985-07-2233534033533727,0001,123.33
1985-07-2033433733433420,0001,113.33
1985-07-1933933933533917,0001,130
1985-07-1833933933433434,0001,113.33
1985-07-1733235033233953,0001,130
1985-07-1634334533233245,0001,106.67
1985-07-1534035033534335,0001,143.33
1985-07-12359359351357103,0001,190
1985-07-11360361325325148,0001,083.33
1985-07-10377377356360205,0001,200
1985-07-09384384369378343,0001,260
1985-07-08389399384384774,0001,280
1985-07-06374382366382496,0001,273.33
1985-07-05356374355370641,0001,233.33
1985-07-04354359350353298,0001,176.67
1985-07-03338361335345199,0001,150
1985-07-0232333532333576,0001,116.67
1985-07-0132532532032318,0001,076.67
1985-06-2931931931631611,0001,053.33
1985-06-2831131931031022,0001,033.33
1985-06-2731532031531510,0001,050
1985-06-2630831030831023,0001,033.33
1985-06-2531031030730720,0001,023.33
1985-06-2431231230130279,0001,006.67
1985-06-2131231231231218,0001,040
1985-06-2031231531231225,0001,040
1985-06-1931232031231215,0001,040
1985-06-1831331531031218,0001,040
1985-06-1731731731031031,0001,033.33
1985-06-1531831831731712,0001,056.67
1985-06-1331632431531817,0001,060
1985-06-1231631831531510,0001,050
1985-06-103163163163167,0001,053.33
1985-06-0732032031031037,0001,033.33
1985-06-0632032532032014,0001,066.67
1985-06-0531731731731717,0001,056.67
1985-06-0431632031631618,0001,053.33
1985-06-0332232331831821,0001,060
1985-06-013253253223223,0001,073.33
1985-05-3131932531932027,0001,066.67
1985-05-3033033032032035,0001,066.67
1985-05-2932332331831833,0001,060
1985-05-2831932531831825,0001,060
1985-05-2732032531732521,0001,083.33
1985-05-2532833032532512,0001,083.33
1985-05-243263303253308,0001,100
1985-05-2332032032032029,0001,066.67
1985-05-2232132132032013,0001,066.67
1985-05-2132132232132115,0001,070
1985-05-2032032032032016,0001,066.67
1985-05-1831632031632015,0001,066.67
1985-05-1731931931631632,0001,053.33
1985-05-1631931931631610,0001,053.33
1985-05-1531731731631712,0001,056.67
1985-05-143163203163167,0001,053.33
1985-05-1332032031531516,0001,050
1985-05-1031831831831811,0001,060
1985-05-093183203183186,0001,060
1985-05-0831632231631730,0001,056.67
1985-05-0232032231531525,0001,050
1985-05-0132032031531527,0001,050
1985-04-3032032031832013,0001,066.67
1985-04-273203203203206,0001,066.67
1985-04-2631832031632015,0001,066.67
1985-04-2532032031531510,0001,050
1985-04-2432232231031540,0001,050
1985-04-2332232232032023,0001,066.67
1985-04-2232232632232216,0001,073.33
1985-04-2031032030932034,0001,066.67
1985-04-1932032431831913,0001,063.33
1985-04-1832532632032048,0001,066.67
1985-04-1731932531932534,0001,083.33
1985-04-1634034032032030,0001,066.67
1985-04-1534434433733726,0001,123.33
1985-04-1234134134034010,0001,133.33
1985-04-1134534534034130,0001,136.67
1985-04-1034634734534521,0001,150
1985-04-0934834934634745,0001,156.67
1985-04-0835035034534655,0001,153.33
1985-04-0634335534035552,0001,183.33
1985-04-0534134134134125,0001,136.67
1985-04-0434334334034035,0001,133.33
1985-04-0334134234034248,0001,140
1985-04-0234034534034043,0001,133.33
1985-04-0134034134034115,0001,136.67
1985-03-3034034233734014,0001,133.33
1985-03-2933734533734517,0001,150
1985-03-2834034033533744,0001,123.33
1985-03-2734134533534039,0001,133.33
1985-03-2633534033533843,0001,126.67
1985-03-2533834533733937,0001,130
1985-03-2335035033833818,0001,126.67
1985-03-2234134133534038,0001,133.33
1985-03-2035335334034069,0001,133.33
1985-03-1934935534935558,0001,183.33
1985-03-1833734833734824,0001,160
1985-03-1634034533533537,0001,116.67
1985-03-1534535534034087,0001,133.33
1985-03-1435535534634983,0001,163.33
1985-03-1333935333635393,0001,176.67
1985-03-1233533933533527,0001,116.67
1985-03-1133833832532557,0001,083.33
1985-03-0835435434534556,0001,150
1985-03-07355360350355198,0001,183.33
1985-03-0632532532532526,0001,083.33
1985-03-0532032031031050,0001,033.33
1985-03-0432032032032019,0001,066.67
1985-03-023163203153204,0001,066.67
1985-03-0132132131031051,0001,033.33
1985-02-2832132432032324,0001,076.67
1985-02-2732632632632619,0001,086.67
1985-02-2633233232132143,0001,070
1985-02-2533634033133120,0001,103.33
1985-02-2333433433033015,0001,100
1985-02-2233934033533542,0001,116.67
1985-02-2134134534034058,0001,133.33
1985-02-2034534534034147,0001,136.67
1985-02-19356360345350218,0001,166.67
1985-02-18340365340360330,0001,200
1985-02-1632533432533474,0001,113.33
1985-02-15301320301318101,0001,060
1985-02-1430230530030342,0001,010
1985-02-1330730730230234,0001,006.67
1985-02-1230830830530520,0001,016.67
1985-02-083033083033088,0001,026.67
1985-02-0730030230030246,0001,006.67
1985-02-06305305297298154,000993.33
1985-02-0531531530530536,0001,016.67
1985-02-043203203153177,0001,056.67
1985-02-0232032032032014,0001,066.67
1985-02-0132432431532023,0001,066.67
1985-01-3132032032032022,0001,066.67
1985-01-3030930930530529,0001,016.67
1985-01-2932532532532516,0001,083.33
1985-01-2831632531532524,0001,083.33
1985-01-2631131131031015,0001,033.33
1985-01-2531531531031030,0001,033.33
1985-01-2431531531331524,0001,050
1985-01-233163163163165,0001,053.33
1985-01-2231731831531538,0001,050
1985-01-2131631631531621,0001,053.33
1985-01-193173203153157,0001,050
1985-01-1831931931431438,0001,046.67
1985-01-1732032031531512,0001,050
1985-01-1631431731431530,0001,050
1985-01-1132532532432428,0001,080
1985-01-1032933032432961,0001,096.67
1985-01-0932933832933863,0001,126.67
1985-01-0829429829429832,000993.33
1985-01-0729529529229511,000983.33
1985-01-0529429529129148,000970
1985-01-0430130129029556,000983.33

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