7723 愛知時計電機(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2895095095095026,0003,166.67
1987-12-261,0001,0001,0001,00019,0003,333.33
1987-12-251,0101,0101,0101,0103,0003,366.67
1987-12-241,0301,0301,0001,00029,0003,333.33
1987-12-231,0301,0301,0001,03031,0003,433.33
1987-12-221,0501,0501,0301,03012,0003,433.33
1987-12-211,0601,0801,0401,05022,0003,500
1987-12-171,0801,0801,0701,08011,0003,600
1987-12-161,0701,0701,0501,05025,0003,500
1987-12-151,0701,0701,0701,0704,0003,566.67
1987-12-141,1701,1801,1301,13034,0003,766.67
1987-12-111,1801,1901,1501,15069,0003,833.33
1987-12-101,0401,1001,0401,1001,092,0003,666.67
1987-12-091,0401,0601,0401,0509,0003,500
1987-12-081,0001,0209991,020129,0003,400
1987-12-071,0201,05099999927,0003,330
1987-12-041,0601,0701,0201,02029,0003,400
1987-12-031,0601,0601,0501,0605,0003,533.33
1987-12-021,0601,0601,0401,05051,0003,500
1987-12-011,0601,0601,0201,06032,0003,533.33
1987-11-301,0701,1001,0601,0709,0003,566.67
1987-11-281,0901,1001,0901,0909,0003,633.33
1987-11-271,1001,1001,0901,09017,0003,633.33
1987-11-261,1501,1501,1401,14010,0003,800
1987-11-251,1501,1701,1501,15015,0003,833.33
1987-11-241,1701,1701,1501,1508,0003,833.33
1987-11-181,2301,2301,2301,23012,0004,100
1987-11-171,2101,2101,2001,2104,0004,033.33
1987-11-161,2701,2701,2301,23023,0004,100
1987-11-111,2301,2801,2301,28025,0004,266.67
1987-11-101,2401,2901,2401,29018,0004,300
1987-11-091,2801,3001,2801,30011,0004,333.33
1987-11-071,2901,3001,2501,30016,0004,333.33
1987-11-061,2901,3001,2301,30022,0004,333.33
1987-11-051,3001,3001,3001,3007,0004,333.33
1987-11-041,3401,3401,3401,34020,0004,466.67
1987-11-021,3401,3401,3201,34012,0004,466.67
1987-10-311,3001,3001,3001,3005,0004,333.33
1987-10-301,2901,3001,2601,30022,0004,333.33
1987-10-281,3501,3501,3501,3509,0004,500
1987-10-271,3001,4001,3001,40068,0004,666.67
1987-10-241,4101,4101,3901,4004,0004,666.67
1987-10-231,4201,4401,3901,42037,0004,733.33
1987-10-221,4001,4001,4001,4008,0004,666.67
1987-10-211,3901,4001,3801,40017,0004,666.67
1987-10-201,3901,4001,3901,40043,0004,666.67
1987-10-191,4901,5201,4701,52026,0005,066.67
1987-10-161,5101,5101,4901,5009,0005,000
1987-10-151,4801,5501,4801,54024,0005,133.33
1987-10-141,4701,5101,4701,51035,0005,033.33
1987-10-131,4801,5001,4601,50026,0005,000
1987-10-121,4901,5201,4901,5205,0005,066.67
1987-10-091,4801,5201,4801,52021,0005,066.67
1987-10-081,5301,5301,4801,48017,0004,933.33
1987-10-071,5101,5301,5101,5208,0005,066.67
1987-10-061,5801,6001,5801,60032,0005,333.33
1987-10-051,5801,5901,5601,56033,0005,200
1987-10-031,5201,5701,5201,57016,0005,233.33
1987-10-021,5101,5101,5101,51017,0005,033.33
1987-10-011,5101,5601,4801,56045,0005,200
1987-09-301,5501,5701,5101,51034,0005,033.33
1987-09-291,6301,6301,5601,56049,0005,200
1987-09-281,6201,6501,6001,61072,0005,366.67
1987-09-261,5501,6201,5501,62089,0005,400
1987-09-251,5201,5601,4801,530132,0005,100
1987-09-241,5401,5501,4801,48025,0004,933.33
1987-09-221,5201,5701,5201,57045,0005,233.33
1987-09-211,5801,6001,5301,580102,0005,266.67
1987-09-181,5701,5701,5501,55018,0005,166.67
1987-09-171,6101,6201,5501,600132,0005,333.33
1987-09-161,6101,6901,6101,620374,0005,400
1987-09-141,6201,6301,5801,600109,0005,333.33
1987-09-111,5501,6201,5501,620154,0005,400
1987-09-101,5301,5601,5201,55026,0005,166.67
1987-09-091,5401,5701,5101,55026,0005,166.67
1987-09-081,5401,5801,5201,58034,0005,266.67
1987-09-071,5501,5701,4701,56054,0005,200
1987-09-051,6001,6101,5601,560115,0005,200
1987-09-041,5601,6301,5401,600712,0005,333.33
1987-09-031,5301,5701,5001,520237,0005,066.67
1987-09-021,4901,5701,4801,520318,0005,066.67
1987-09-011,4201,4901,4201,470114,0004,900
1987-08-311,4201,4301,3901,39038,0004,633.33
1987-08-291,4001,4301,3801,43029,0004,766.67
1987-08-281,3901,4201,3601,42052,0004,733.33
1987-08-271,4001,4001,3601,40053,0004,666.67
1987-08-261,4001,4201,3901,41057,0004,700
1987-08-251,3801,4001,3801,40021,0004,666.67
1987-08-241,3701,3901,3601,39043,0004,633.33
1987-08-221,3901,4001,3701,37033,0004,566.67
1987-08-211,3601,4001,3601,40058,0004,666.67
1987-08-201,3901,4001,3601,36010,0004,533.33
1987-08-191,3401,4001,3401,40070,0004,666.67
1987-08-181,3701,4001,3501,40091,0004,666.67
1987-08-171,4001,4001,3801,39078,0004,633.33
1987-08-141,4301,4301,3701,430100,0004,766.67
1987-08-131,4701,4701,3701,430219,0004,766.67
1987-08-121,4101,5401,3901,500876,0005,000
1987-08-111,3401,4101,2901,400420,0004,666.67
1987-08-101,2201,3901,1901,340564,0004,466.67
1987-08-061,1301,1301,0801,08011,0003,600
1987-08-051,0701,1001,0601,100122,0003,666.67
1987-08-041,1001,1001,0701,07011,0003,566.67
1987-08-031,1201,1201,1001,1005,0003,666.67
1987-08-011,0901,1201,0801,1205,0003,733.33
1987-07-311,1001,1101,0801,08015,0003,600
1987-07-301,1001,1001,0801,08012,0003,600
1987-07-291,0701,1101,0701,09063,0003,633.33
1987-07-281,1201,1201,1001,10039,0003,666.67
1987-07-271,1601,1601,1201,12040,0003,733.33
1987-07-251,1001,1801,1001,1809,0003,933.33
1987-07-241,0701,0701,0601,0706,0003,566.67
1987-07-231,0601,0601,0501,05031,0003,500
1987-07-221,0701,1001,0501,06027,0003,533.33
1987-07-211,1001,1101,0601,06035,0003,533.33
1987-07-201,1601,1601,1001,10017,0003,666.67
1987-07-171,1801,1801,1501,15029,0003,833.33
1987-07-161,1701,1901,1501,18013,0003,933.33
1987-07-151,1501,1701,1501,15022,0003,833.33
1987-07-141,1501,1501,1401,15029,0003,833.33
1987-07-131,1801,2001,1701,17052,0003,900
1987-07-101,1301,1701,1301,17089,0003,900
1987-07-091,0901,1101,0901,10047,0003,666.67
1987-07-081,0601,0601,0401,04031,0003,466.67
1987-07-071,1001,1001,0301,03059,0003,433.33
1987-07-061,1101,1101,0501,05032,0003,500
1987-07-041,1101,1101,1001,11019,0003,700
1987-07-031,1201,1301,1201,1309,0003,766.67
1987-07-021,1001,1001,0901,10046,0003,666.67
1987-07-011,1301,1301,0801,08045,0003,600
1987-06-301,1201,1501,1001,110173,0003,700
1987-06-291,1401,1401,0701,10027,0003,666.67
1987-06-271,0901,1201,0901,10015,0003,666.67
1987-06-261,1101,1101,0901,10035,0003,666.67
1987-06-251,1301,1401,0901,09021,0003,633.33
1987-06-241,1501,1501,1001,11011,0003,700
1987-06-231,1801,1801,1501,15019,0003,833.33
1987-06-221,1501,1801,1501,18021,0003,933.33
1987-06-191,1801,2001,1701,18034,0003,933.33
1987-06-181,1801,1901,1501,15065,0003,833.33
1987-06-171,1701,1901,1701,17031,0003,900
1987-06-161,1901,2001,1501,17028,0003,900
1987-06-151,2301,2501,2001,20093,0004,000
1987-06-121,1101,2501,1001,220198,0004,066.67
1987-06-111,1201,1201,1001,10018,0003,666.67
1987-06-101,1201,1301,0801,12031,0003,733.33
1987-06-091,0901,1001,0901,09024,0003,633.33
1987-06-061,1001,1001,0901,1009,0003,666.67
1987-06-051,1001,1001,0601,09014,0003,633.33
1987-06-041,1101,1101,0801,08022,0003,600
1987-06-031,0901,1001,0501,05037,0003,500
1987-06-021,0801,1001,0801,10012,0003,666.67
1987-06-011,1201,1401,1101,1108,0003,700
1987-05-301,1301,1301,1101,1109,0003,700
1987-05-291,1401,1401,1101,1109,0003,700
1987-05-281,1501,1501,1101,11020,0003,700
1987-05-271,1001,1501,1001,11044,0003,700
1987-05-261,0701,0901,0701,09010,0003,633.33
1987-05-251,0501,0601,0401,06027,0003,533.33
1987-05-231,0501,0501,0501,0505,0003,500
1987-05-221,0601,0601,0201,03020,0003,433.33
1987-05-211,0501,0601,0401,06014,0003,533.33
1987-05-201,0501,0501,0401,05019,0003,500
1987-05-191,0601,0801,0501,05015,0003,500
1987-05-181,0901,0901,0501,0607,0003,533.33
1987-05-151,1001,1001,1001,10012,0003,666.67
1987-05-141,0501,0601,0501,05023,0003,500
1987-05-131,1001,1001,0701,07011,0003,566.67
1987-05-111,0501,1001,0501,10016,0003,666.67
1987-05-081,1401,1501,0701,07034,0003,566.67
1987-05-071,1301,1501,1301,14050,0003,800
1987-05-061,1101,1301,1101,13015,0003,766.67
1987-05-021,1101,1101,1001,10019,0003,666.67
1987-05-011,0901,1201,0901,100331,0003,666.67
1987-04-301,0801,0801,0701,07022,0003,566.67
1987-04-281,0601,0701,0501,07021,0003,566.67
1987-04-271,1201,1601,0701,07021,0003,566.67
1987-04-251,1201,1201,0801,11025,0003,700
1987-04-241,1501,1601,1101,11011,0003,700
1987-04-231,1601,1601,0901,15042,0003,833.33
1987-04-221,1901,1901,1501,1504,0003,833.33
1987-04-211,2501,2501,1801,20038,0004,000
1987-04-201,2401,2501,2201,25040,0004,166.67
1987-04-171,1501,2001,1501,20038,0004,000
1987-04-161,1601,1701,1501,15036,0003,833.33
1987-04-151,0801,1101,0801,100519,0003,666.67
1987-04-131,1101,1101,0801,08012,0003,600
1987-04-101,1701,1701,1101,11018,0003,700
1987-04-091,1701,1801,1501,17037,0003,900
1987-04-081,0601,1101,0501,110267,0003,700
1987-04-071,0501,0601,0501,05044,0003,500
1987-04-061,0601,0601,0501,05046,0003,500
1987-04-041,0601,0701,0601,06014,0003,533.33
1987-04-031,0901,1001,0901,10014,0003,666.67
1987-04-021,0601,0701,0501,06013,0003,533.33
1987-04-011,0601,0601,0501,05047,0003,500
1987-03-311,0501,1001,0501,10046,0003,666.67
1987-03-301,0501,0701,0501,05022,0003,500
1987-03-281,0501,0501,0501,05023,0003,500
1987-03-271,0501,0501,0501,05020,0003,500
1987-03-261,0501,0901,0301,090106,0003,633.33
1987-03-251,0501,0701,0501,05050,0003,500
1987-03-241,0601,0601,0501,05033,0003,500
1987-03-231,0701,1001,0601,0806,0003,600
1987-03-201,0501,0901,0501,06069,0003,533.33
1987-03-191,0501,0501,0101,050122,0003,500
1987-03-181,0701,0701,0501,05044,0003,500
1987-03-161,0701,1301,0701,12058,0003,733.33
1987-03-131,0601,1001,0501,10068,0003,666.67
1987-03-121,0501,1001,0501,10097,0003,666.67
1987-03-111,1101,1101,0701,07031,0003,566.67
1987-03-101,1301,1301,1201,12074,0003,733.33
1987-03-091,1401,1601,1201,13046,0003,766.67
1987-03-071,1401,1801,1401,14041,0003,800
1987-03-061,1201,1401,1201,140207,0003,800
1987-03-051,1801,1801,1101,120260,0003,733.33
1987-03-041,1701,1801,1701,18036,0003,933.33
1987-03-031,1101,1201,1001,10032,0003,666.67
1987-03-021,1101,1501,1101,15032,0003,833.33
1987-02-281,1101,1501,1001,15054,0003,833.33
1987-02-271,1801,1801,1401,15019,0003,833.33
1987-02-261,1501,2001,1501,18019,0003,933.33
1987-02-251,2001,2001,1501,15051,0003,833.33
1987-02-241,2001,2301,1701,22050,0004,066.67
1987-02-231,1201,2001,1201,20057,0004,000
1987-02-201,1601,1701,1301,13064,0003,766.67
1987-02-191,1301,1801,1301,17086,0003,900
1987-02-181,1301,1701,1301,17050,0003,900
1987-02-171,2001,2001,1501,19022,0003,966.67
1987-02-161,2001,2001,2001,20015,0004,000
1987-02-131,2001,2001,1201,200148,0004,000
1987-02-121,1701,2301,1701,23084,0004,100
1987-02-101,1901,1901,1601,17078,0003,900
1987-02-091,2001,2001,1901,19031,0003,966.67
1987-02-071,2001,2001,1501,15055,0003,833.33
1987-02-061,2301,2301,1701,21044,0004,033.33
1987-02-051,2701,2701,2101,24025,0004,133.33
1987-02-041,2201,2501,2201,25026,0004,166.67
1987-02-031,2501,2501,2201,22027,0004,066.67
1987-02-021,2601,2901,2501,290140,0004,300
1987-01-311,2901,3001,2601,26015,0004,200
1987-01-301,2601,3001,2601,30069,0004,333.33
1987-01-291,2801,3001,2601,26017,0004,200
1987-01-281,2801,3001,2701,30036,0004,333.33
1987-01-271,3101,3201,3001,30045,0004,333.33
1987-01-261,3201,3301,3001,30064,0004,333.33
1987-01-241,3201,3401,3001,32035,0004,400
1987-01-231,3701,3801,3501,3807,0004,600
1987-01-221,3801,4201,3801,39019,0004,633.33
1987-01-211,3801,4501,3701,37081,0004,566.67
1987-01-201,3301,3901,3301,36049,0004,533.33
1987-01-191,3001,3401,2901,31032,0004,366.67
1987-01-161,3301,3401,2801,28074,0004,266.67
1987-01-141,3401,3601,3301,35041,0004,500
1987-01-131,3201,3401,3201,34012,0004,466.67
1987-01-121,3801,3801,3201,32050,0004,400
1987-01-091,4301,4401,3601,39046,0004,633.33
1987-01-081,3301,4201,3301,42052,0004,733.33
1987-01-071,3501,3501,2901,32043,0004,400
1987-01-061,3501,3501,3301,33049,0004,433.33
1987-01-051,3501,3501,3301,33018,0004,433.33

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