7723 愛知時計電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,3601,3701,3301,33057,0004,433.33
1986-12-261,3101,3701,3001,350152,0004,500
1986-12-251,3701,3701,2601,30070,0004,333.33
1986-12-241,3901,4001,3801,38045,0004,600
1986-12-231,4101,4201,3801,40069,0004,666.67
1986-12-221,4501,4501,4501,45010,0004,833.33
1986-12-191,4701,5001,4001,50068,0005,000
1986-12-181,4801,5001,4301,50040,0005,000
1986-12-171,5301,5401,4901,510182,0005,033.33
1986-12-161,5201,5401,5101,53043,0005,100
1986-12-151,6001,6101,5501,58046,0005,266.67
1986-12-121,5801,6001,5101,58030,0005,266.67
1986-12-111,6101,6301,6101,610329,0005,366.67
1986-12-101,6401,6601,6101,630442,0005,433.33
1986-12-091,5401,6401,5401,630289,0005,433.33
1986-12-081,5801,5801,5301,56056,0005,200
1986-12-061,5401,5801,5401,58085,0005,266.67
1986-12-051,5901,5901,4601,540112,0005,133.33
1986-12-041,6501,6501,5801,590133,0005,300
1986-12-031,6601,6801,6401,640296,0005,466.67
1986-12-021,6301,6701,6201,650222,0005,500
1986-12-011,6301,6501,6001,600116,0005,333.33
1986-11-291,6601,6601,6101,630165,0005,433.33
1986-11-281,6001,6801,6001,650407,0005,500
1986-11-271,6201,6301,5801,610176,0005,366.67
1986-11-261,5501,6001,5501,590378,0005,300
1986-11-251,5701,5701,5201,540229,0005,133.33
1986-11-221,6201,6201,5601,600218,0005,333.33
1986-11-211,6101,6501,6001,620956,0005,400
1986-11-201,5701,5901,5501,580361,0005,266.67
1986-11-191,5401,6201,5101,550918,0005,166.67
1986-11-181,4901,5801,4501,560642,0005,200
1986-11-171,5101,5101,4501,490232,0004,966.67
1986-11-141,5001,5401,4701,520581,0005,066.67
1986-11-131,4401,5501,4301,500773,0005,000
1986-11-121,4601,4601,3901,450635,0004,833.33
1986-11-111,2901,4701,2501,4501,372,0004,833.33
1986-11-101,3501,3501,2801,280167,0004,266.67
1986-11-071,3201,3301,3001,330151,0004,433.33
1986-11-061,3201,3501,3201,340107,0004,466.67
1986-11-051,3401,3501,3101,32087,0004,400
1986-11-041,3901,3901,3201,340145,0004,466.67
1986-11-011,3401,3801,3401,370134,0004,566.67
1986-10-311,3901,3901,3201,34067,0004,466.67
1986-10-301,2801,3701,2801,370167,0004,566.67
1986-10-291,2601,3001,2601,290156,0004,300
1986-10-281,2501,2601,2201,22022,0004,066.67
1986-10-271,3001,3001,2201,25026,0004,166.67
1986-10-251,2501,3001,2501,30066,0004,333.33
1986-10-241,1901,2701,1901,27055,0004,233.33
1986-10-231,1301,1901,1301,19055,0003,966.67
1986-10-221,1801,2001,1401,15090,0003,833.33
1986-10-211,2601,2601,1601,20086,0004,000
1986-10-201,2701,2701,2401,26094,0004,200
1986-10-171,2901,2901,2501,26071,0004,200
1986-10-161,2901,3001,2601,30051,0004,333.33
1986-10-151,2801,3301,2601,270184,0004,233.33
1986-10-141,2601,2901,2501,29048,0004,300
1986-10-131,3201,3301,2701,27093,0004,233.33
1986-10-091,2901,3601,2701,330209,0004,433.33
1986-10-081,2101,2801,2001,27059,0004,233.33
1986-10-071,1601,2301,1501,23056,0004,100
1986-10-061,2001,2201,1501,15026,0003,833.33
1986-10-041,1801,2001,1501,20028,0004,000
1986-10-031,1501,2001,1101,20055,0004,000
1986-10-021,1501,1601,1101,15083,0003,833.33
1986-10-011,1601,1601,1101,150111,0003,833.33
1986-09-301,1701,1701,1501,16052,0003,866.67
1986-09-291,1601,1701,1501,16050,0003,866.67
1986-09-271,1501,1701,1501,15013,0003,833.33
1986-09-261,1801,1901,1501,17076,0003,900
1986-09-251,1601,2001,1501,200129,0004,000
1986-09-241,1601,2001,1601,18071,0003,933.33
1986-09-221,1601,2101,1601,21088,0004,033.33
1986-09-191,1801,2001,1601,160104,0003,866.67
1986-09-181,2101,2101,1801,21041,0004,033.33
1986-09-171,1801,2201,1801,22057,0004,066.67
1986-09-161,2201,2201,2001,20091,0004,000
1986-09-121,1701,2601,1701,260108,0004,200
1986-09-111,2701,2701,2301,23028,0004,100
1986-09-101,2901,2901,2201,23051,0004,100
1986-09-091,2401,3301,2401,33049,0004,433.33
1986-09-081,2801,3001,2101,22047,0004,066.67
1986-09-061,3901,4001,3001,30086,0004,333.33
1986-09-051,2501,3901,2501,390280,0004,633.33
1986-09-041,2001,2301,2001,21046,0004,033.33
1986-09-031,2101,2301,2101,21046,0004,033.33
1986-09-021,2201,2401,2101,21046,0004,033.33
1986-09-011,2701,2701,2101,22045,0004,066.67
1986-08-301,2601,2901,2601,29011,0004,300
1986-08-291,2501,3001,2501,30038,0004,333.33
1986-08-281,2901,2901,2301,23025,0004,100
1986-08-271,2701,3001,2101,26083,0004,200
1986-08-261,2101,2501,2101,25079,0004,166.67
1986-08-251,2501,2501,2001,20051,0004,000
1986-08-231,2001,2301,2001,22031,0004,066.67
1986-08-221,2101,2201,2101,22049,0004,066.67
1986-08-211,2801,3001,2801,280180,0004,266.67
1986-08-201,3001,3301,3001,300117,0004,333.33
1986-08-191,3001,3301,3001,330139,0004,433.33
1986-08-181,3301,3501,3001,300165,0004,333.33
1986-08-151,3301,3301,3001,33077,0004,433.33
1986-08-141,3101,3301,3001,330146,0004,433.33
1986-08-131,3101,3801,3001,330109,0004,433.33
1986-08-121,3501,3501,3101,33095,0004,433.33
1986-08-111,4001,4101,3201,390164,0004,633.33
1986-08-081,3601,4201,3001,420113,0004,733.33
1986-08-071,4401,4401,3601,360128,0004,533.33
1986-08-061,4501,4501,3801,420285,0004,733.33
1986-08-051,4501,4901,4101,4201,183,0004,733.33
1986-08-041,3501,3701,3001,350287,0004,500
1986-08-021,2201,3501,2201,350130,0004,500
1986-08-011,2601,2601,2001,20040,0004,000
1986-07-311,3501,3801,3001,300424,0004,333.33
1986-07-301,2601,3501,2501,350362,0004,500
1986-07-291,2001,2101,2001,200114,0004,000
1986-07-281,2701,2801,2501,25035,0004,166.67
1986-07-261,2701,2901,2701,28045,0004,266.67
1986-07-251,3001,3201,2501,290155,0004,300
1986-07-241,3501,3701,3101,310247,0004,366.67
1986-07-231,3301,3701,2901,340412,0004,466.67
1986-07-221,2001,3601,1801,340254,0004,466.67
1986-07-211,2601,2801,1601,20067,0004,000
1986-07-191,2701,3001,2201,280104,0004,266.67
1986-07-181,1301,2501,1101,250150,0004,166.67
1986-07-171,1501,1501,1101,110107,0003,700
1986-07-161,1701,1701,1301,17046,0003,900
1986-07-151,1701,1701,1301,15041,0003,833.33
1986-07-141,2301,2301,1701,21068,0004,033.33
1986-07-111,1901,2101,1401,21084,0004,033.33
1986-07-101,1801,2201,1101,200129,0004,000
1986-07-091,2201,2201,1801,18025,0003,933.33
1986-07-081,2601,2601,2001,25078,0004,166.67
1986-07-071,2501,2901,2401,260104,0004,200
1986-07-051,2701,2701,2101,240100,0004,133.33
1986-07-041,2801,3001,2301,230113,0004,100
1986-07-031,2801,3001,2501,270137,0004,233.33
1986-07-021,3001,3201,2801,28069,0004,266.67
1986-07-011,3301,3401,2801,310138,0004,366.67
1986-06-301,4201,4201,3301,34094,0004,466.67
1986-06-281,4201,4201,3901,400160,0004,666.67
1986-06-271,4601,4601,3801,400728,0004,666.67
1986-06-261,4001,4601,3901,4401,046,0004,800
1986-06-251,3801,3801,3301,330323,0004,433.33
1986-06-241,3101,3901,2601,360335,0004,533.33
1986-06-231,3401,3701,2801,330102,0004,433.33
1986-06-211,3801,3801,3401,34077,0004,466.67
1986-06-201,3801,4301,3501,400545,0004,666.67
1986-06-191,4001,4401,3601,360428,0004,533.33
1986-06-181,4201,4201,3501,400546,0004,666.67
1986-06-171,4501,4901,4101,4402,630,0004,800
1986-06-161,3401,4101,3201,4102,326,0004,700
1986-06-131,2301,3801,1901,3002,325,0004,333.33
1986-06-121,2301,2401,1801,200932,0004,000
1986-06-111,1401,2601,1001,2601,292,0004,200
1986-06-101,1101,1101,0801,100334,0003,666.67
1986-06-091,1301,1401,0901,130477,0003,766.67
1986-06-071,0801,1501,0801,1301,110,0003,766.67
1986-06-061,0301,0901,0101,0701,054,0003,566.67
1986-06-051,0001,0401,0001,030573,0003,433.33
1986-06-041,0301,0301,0001,000173,0003,333.33
1986-06-039791,060979998992,0003,326.67
1986-06-02936985932984101,0003,280
1986-05-3194495593594017,0003,133.33
1986-05-3097597594094016,0003,133.33
1986-05-29973990949985221,0003,283.33
1986-05-2897097996097897,0003,260
1986-05-27960980960980104,0003,266.67
1986-05-2699099096896871,0003,226.67
1986-05-2498099097999046,0003,300
1986-05-239951,010980985111,0003,283.33
1986-05-229601,0009501,000171,0003,333.33
1986-05-21970970950968118,0003,226.67
1986-05-20960980950980109,0003,266.67
1986-05-1998098796098748,0003,290
1986-05-1799999997599473,0003,313.33
1986-05-161,0201,0209601,000274,0003,333.33
1986-05-151,0101,0309901,030130,0003,433.33
1986-05-141,0501,0509901,000237,0003,333.33
1986-05-131,1001,1601,0601,060723,0003,533.33
1986-05-121,0101,1001,0101,090227,0003,633.33
1986-05-091,0501,0601,0301,030217,0003,433.33
1986-05-081,0201,0601,0201,050172,0003,500
1986-05-071,0301,0501,0201,020160,0003,400
1986-05-061,0301,0701,0201,050131,0003,500
1986-05-021,0601,0701,0301,050191,0003,500
1986-05-011,1201,1401,0001,0701,022,0003,566.67
1986-04-301,0101,1009901,100860,0003,666.67
1986-04-289701,000965995384,0003,316.67
1986-04-26970985967975166,0003,250
1986-04-25960980960965190,0003,216.67
1986-04-24980989962962195,0003,206.67
1986-04-23970999962970355,0003,233.33
1986-04-22970980961961179,0003,203.33
1986-04-21989989961961184,0003,203.33
1986-04-199611,0009611,000245,0003,333.33
1986-04-181,0201,050961970761,0003,233.33
1986-04-171,0701,1201,0501,0601,400,0003,533.33
1986-04-169501,0509441,0501,787,0003,500
1986-04-15960961910945579,0003,150
1986-04-14907950900950991,0003,166.67
1986-04-118609318609171,410,0003,056.67
1986-04-107908607808601,881,0002,866.67
1986-04-09685750661750769,0002,500
1986-04-08700700685685279,0002,283.33
1986-04-07700721690699343,0002,330
1986-04-05695700690700126,0002,333.33
1986-04-04720721690700340,0002,333.33
1986-04-037487577207211,216,0002,403.33
1986-04-026907496907361,167,0002,453.33
1986-04-016807206607061,547,0002,353.33
1986-03-31640670635670516,0002,233.33
1986-03-29638638621630287,0002,100
1986-03-285956405906391,087,0002,130
1986-03-27561595551575732,0001,916.67
1986-03-26530550520540165,0001,800
1986-03-25539545535540220,0001,800
1986-03-24530540530540142,0001,800
1986-03-22522535518535128,0001,783.33
1986-03-2053553952052183,0001,736.67
1986-03-19520540520535366,0001,783.33
1986-03-18515529515516104,0001,720
1986-03-17540545525525164,0001,750
1986-03-1553054553054093,0001,800
1986-03-14533545524535362,0001,783.33
1986-03-13520534515534254,0001,780
1986-03-12510524505524276,0001,746.67
1986-03-11495510480510141,0001,700
1986-03-10474490471490107,0001,633.33
1986-03-07480485470472123,0001,573.33
1986-03-0647148647048552,0001,616.67
1986-03-05476478470470177,0001,566.67
1986-03-04487493471473104,0001,576.67
1986-03-03485495480485115,0001,616.67
1986-03-0149849848048094,0001,600
1986-02-28500515485507159,0001,690
1986-02-27531531490500310,0001,666.67
1986-02-265805805205251,705,0001,750
1986-02-255505785255781,821,0001,926.67
1986-02-245445575315502,746,0001,833.33
1986-02-224675344675342,185,0001,780
1986-02-21430454430454221,0001,513.33
1986-02-2041843541541534,0001,383.33
1986-02-1942542541241588,0001,383.33
1986-02-1843844042042082,0001,400
1986-02-1745345343543791,0001,456.67
1986-02-15460460441453164,0001,510
1986-02-14426460426455346,0001,516.67
1986-02-1343443542042559,0001,416.67
1986-02-12430435424434201,0001,446.67
1986-02-1040541040540547,0001,350
1986-02-0740441039841086,0001,366.67
1986-02-0640740940040046,0001,333.33
1986-02-0539640039340046,0001,333.33
1986-02-04390395384386132,0001,286.67
1986-02-0341041039039057,0001,300
1986-02-0139040939040661,0001,353.33
1986-01-3140940938538536,0001,283.33
1986-01-3040541039840537,0001,350
1986-01-2941942440540593,0001,350
1986-01-2839541739541472,0001,380
1986-01-2738239838239841,0001,326.67
1986-01-2537938037938043,0001,266.67
1986-01-2437939037537575,0001,250
1986-01-2338538538038022,0001,266.67
1986-01-2239539538238218,0001,273.33
1986-01-2138139538139125,0001,303.33
1986-01-2038338338038027,0001,266.67
1986-01-1838538538238233,0001,273.33
1986-01-1739339438538523,0001,283.33
1986-01-1639539539239216,0001,306.67
1986-01-1438539038539036,0001,300
1986-01-133963963923923,0001,306.67
1986-01-1038038638038530,0001,283.33
1986-01-0938639037538068,0001,266.67
1986-01-0838538538238543,0001,283.33
1986-01-0740040038839074,0001,300
1986-01-0639340039040030,0001,333.33
1986-01-0439339539039017,0001,300

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