7723 愛知時計電機(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288898898898896,0002,963.33
1988-12-2789190089089014,0002,966.67
1988-12-268808818808816,0002,936.67
1988-12-2485585584084017,0002,800
1988-12-2385485585085022,0002,833.33
1988-12-2286186185085018,0002,833.33
1988-12-218758758558556,0002,850
1988-12-208718868718869,0002,953.33
1988-12-1988889887187117,0002,903.33
1988-12-1686086985886922,0002,896.67
1988-12-158688698588589,0002,860
1988-12-1487087086986912,0002,896.67
1988-12-1389189888188114,0002,936.67
1988-12-1290091089689615,0002,986.67
1988-12-0991091090190511,0003,016.67
1988-12-0890091089191038,0003,033.33
1988-12-07915915895900117,0003,000
1988-12-0685389485389493,0002,980
1988-12-0584985084885022,0002,833.33
1988-12-0384984984984911,0002,830
1988-12-0285085084685013,0002,833.33
1988-12-018468468458459,0002,816.67
1988-11-3085085084384317,0002,810
1988-11-2985085984085037,0002,833.33
1988-11-2884585084585011,0002,833.33
1988-11-268318358308356,0002,783.33
1988-11-2584584582082017,0002,733.33
1988-11-248508558508509,0002,833.33
1988-11-2283085083085022,0002,833.33
1988-11-2182183082083017,0002,766.67
1988-11-1881583081582017,0002,733.33
1988-11-1782082081882011,0002,733.33
1988-11-1682082081082014,0002,733.33
1988-11-1580181079081025,0002,700
1988-11-148208208208204,0002,733.33
1988-11-1180382080381011,0002,700
1988-11-108018058018019,0002,670
1988-11-097907907907905,0002,633.33
1988-11-088118118008005,0002,666.67
1988-11-078208208008008,0002,666.67
1988-11-0581082081082024,0002,733.33
1988-11-0482082080080010,0002,666.67
1988-11-028458458308304,0002,766.67
1988-11-018508508358359,0002,783.33
1988-10-3185686085585512,0002,850
1988-10-2985086085085519,0002,850
1988-10-2883084083084015,0002,800
1988-10-2781082081082016,0002,733.33
1988-10-2678080078080019,0002,666.67
1988-10-257547607547603,0002,533.33
1988-10-2475575775075027,0002,500
1988-10-2276376575775721,0002,523.33
1988-10-2177578076877024,0002,566.67
1988-10-2078578577877912,0002,596.67
1988-10-1978280078178516,0002,616.67
1988-10-1879279278578513,0002,616.67
1988-10-1780780779379325,0002,643.33
1988-10-1481781781081010,0002,700
1988-10-138358358208305,0002,766.67
1988-10-0782283080583025,0002,766.67
1988-10-0683183183183111,0002,770
1988-10-058498508498509,0002,833.33
1988-10-0483183983183914,0002,796.67
1988-10-0385085183383312,0002,776.67
1988-10-0185085584585511,0002,850
1988-09-3085085185085110,0002,836.67
1988-09-2985985985085112,0002,836.67
1988-09-288518608508556,0002,850
1988-09-278428518408519,0002,836.67
1988-09-268458458438448,0002,813.33
1988-09-2485085084684619,0002,820
1988-09-2286286285085018,0002,833.33
1988-09-2186786786186249,0002,873.33
1988-09-2089089086786715,0002,890
1988-09-198908908908901,0002,966.67
1988-09-1690190189089012,0002,966.67
1988-09-149009008999006,0003,000
1988-09-139059059009006,0003,000
1988-09-128809008809008,0003,000
1988-09-0987788087288033,0002,933.33
1988-09-0888188187687620,0002,920
1988-09-0788888887888043,0002,933.33
1988-09-0689089188888832,0002,960
1988-09-058898908898909,0002,966.67
1988-09-0388989888889017,0002,966.67
1988-09-0289489488588822,0002,960
1988-09-0191591590090054,0003,000
1988-08-3192792792092014,0003,066.67
1988-08-309179279169278,0003,090
1988-08-2993993991691611,0003,053.33
1988-08-279149299149295,0003,096.67
1988-08-2691591791591510,0003,050
1988-08-2592892891791721,0003,056.67
1988-08-2494094093093025,0003,100
1988-08-2395095093994029,0003,133.33
1988-08-229509559459509,0003,166.67
1988-08-1995195394094036,0003,133.33
1988-08-169519519509513,0003,170
1988-08-159799799609604,0003,200
1988-08-129619749609749,0003,246.67
1988-08-119609609609604,0003,200
1988-08-109799809709706,0003,233.33
1988-08-099809809809802,0003,266.67
1988-08-069809809809807,0003,266.67
1988-08-0599099098098010,0003,266.67
1988-08-041,0001,0009909906,0003,300
1988-08-031,0301,0401,0001,00012,0003,333.33
1988-08-021,0301,0401,0001,0408,0003,466.67
1988-08-011,0101,0109991,00019,0003,333.33
1988-07-309799799799796,0003,263.33
1988-07-2995596594594515,0003,150
1988-07-2895095594194527,0003,150
1988-07-279509509509507,0003,166.67
1988-07-2694795094295015,0003,166.67
1988-07-2595696094695028,0003,166.67
1988-07-2397897894995027,0003,166.67
1988-07-229861,00098098016,0003,266.67
1988-07-211,0101,01098899024,0003,300
1988-07-201,0001,0001,0001,0004,0003,333.33
1988-07-191,0001,00099199120,0003,303.33
1988-07-181,0201,0201,0001,00012,0003,333.33
1988-07-151,0201,0201,0201,0208,0003,400
1988-07-141,0101,0301,0101,02015,0003,400
1988-07-131,0401,0401,0301,0304,0003,433.33
1988-07-121,0201,0301,0201,030105,0003,433.33
1988-07-111,0301,0301,0301,03014,0003,433.33
1988-07-081,0401,0501,0401,0508,0003,500
1988-07-071,0301,0501,0201,05018,0003,500
1988-07-061,0201,0201,0101,01015,0003,366.67
1988-07-041,0301,0301,0101,02019,0003,400
1988-07-021,0401,0401,0201,02022,0003,400
1988-07-011,0601,0601,0501,05038,0003,500
1988-06-301,0701,0701,0701,0702,0003,566.67
1988-06-291,0701,0701,0601,0605,0003,533.33
1988-06-281,0801,0801,0701,07019,0003,566.67
1988-06-271,0901,0901,0801,0802,0003,600
1988-06-251,0901,1001,0901,09010,0003,633.33
1988-06-241,0801,0901,0801,09013,0003,633.33
1988-06-231,1001,1001,0701,07025,0003,566.67
1988-06-221,0901,1101,0701,080104,0003,600
1988-06-211,0801,0801,0801,08013,0003,600
1988-06-201,0801,0901,0801,08020,0003,600
1988-06-171,0901,1001,0901,09032,0003,633.33
1988-06-161,0801,1001,0701,09039,0003,633.33
1988-06-151,0701,0701,0601,06032,0003,533.33
1988-06-141,0801,0801,0801,08012,0003,600
1988-06-131,0801,0901,0801,09024,0003,633.33
1988-06-101,0801,0801,0801,0805,0003,600
1988-06-091,0801,0901,0701,08026,0003,600
1988-06-081,0801,0901,0701,07040,0003,566.67
1988-06-071,0901,0901,0801,08022,0003,600
1988-06-061,1101,1101,0801,0809,0003,600
1988-06-041,0801,0801,0801,08012,0003,600
1988-06-031,0901,1101,0701,07025,0003,566.67
1988-06-021,0601,1001,0601,06042,0003,533.33
1988-06-011,0701,0801,0601,060101,0003,533.33
1988-05-311,0701,0701,0601,060174,0003,533.33
1988-05-301,1001,1001,0601,08046,0003,600
1988-05-281,1001,1001,1001,10017,0003,666.67
1988-05-271,1001,1201,1001,10010,0003,666.67
1988-05-261,1301,1301,0701,100108,0003,666.67
1988-05-251,1101,1301,1101,13066,0003,766.67
1988-05-241,0901,1101,0901,110115,0003,700
1988-05-231,1101,1201,0901,09021,0003,633.33
1988-05-201,1001,1201,0701,09048,0003,633.33
1988-05-191,1101,1101,0801,08036,0003,600
1988-05-181,1101,1201,1001,12056,0003,733.33
1988-05-171,0901,0901,0901,09024,0003,633.33
1988-05-161,0901,1201,0801,08059,0003,600
1988-05-131,1001,1001,0801,10026,0003,666.67
1988-05-121,0801,1001,0801,09027,0003,633.33
1988-05-111,1201,1201,1001,10048,0003,666.67
1988-05-091,1401,1501,1101,12041,0003,733.33
1988-05-071,1501,1601,1401,14030,0003,800
1988-05-061,1201,1601,1101,15078,0003,833.33
1988-05-021,1001,1301,0801,11072,0003,700
1988-04-301,0901,1001,0801,10040,0003,666.67
1988-04-281,0801,0801,0501,05059,0003,500
1988-04-271,0701,0801,0701,07063,0003,566.67
1988-04-261,0601,0701,0601,07058,0003,566.67
1988-04-251,0701,0701,0601,06027,0003,533.33
1988-04-231,0701,0801,0501,05081,0003,500
1988-04-221,0701,0701,0501,06056,0003,533.33
1988-04-211,0501,0701,0401,04079,0003,466.67
1988-04-201,0601,0701,0501,05060,0003,500
1988-04-191,0601,0601,0601,06011,0003,533.33
1988-04-181,0701,0701,0501,06041,0003,533.33
1988-04-151,0601,0601,0601,0607,0003,533.33
1988-04-141,0701,0701,0501,05026,0003,500
1988-04-131,0701,0701,0501,05032,0003,500
1988-04-121,0901,0901,0701,08017,0003,600
1988-04-111,0801,1001,0801,09022,0003,633.33
1988-04-081,0701,0801,0601,07024,0003,566.67
1988-04-071,0601,0601,0601,06020,0003,533.33
1988-04-061,0501,0601,0401,05026,0003,500
1988-04-051,0501,0501,0401,04027,0003,466.67
1988-04-041,0601,0701,0401,04035,0003,466.67
1988-04-021,0601,0801,0501,08032,0003,600
1988-04-011,0501,0501,0401,05014,0003,500
1988-03-311,0701,0901,0401,04039,0003,466.67
1988-03-301,0501,1001,0501,06016,0003,533.33
1988-03-291,0501,0501,0101,040104,0003,466.67
1988-03-281,0501,0501,0401,05065,0003,500
1988-03-261,0401,0501,0401,04022,0003,466.67
1988-03-251,0601,0701,0501,05050,0003,500
1988-03-241,0701,0701,0601,07059,0003,566.67
1988-03-231,1001,1201,0601,06071,0003,533.33
1988-03-221,1201,1201,0901,09044,0003,633.33
1988-03-181,0701,0801,0601,08094,0003,600
1988-03-171,0801,1001,0601,06079,0003,533.33
1988-03-161,0501,0901,0501,090137,0003,633.33
1988-03-151,0801,1001,0601,07045,0003,566.67
1988-03-141,0801,0801,0501,05079,0003,500
1988-03-111,1001,1001,0701,10060,0003,666.67
1988-03-101,1401,1401,0801,08063,0003,600
1988-03-091,1501,1501,1401,15054,0003,833.33
1988-03-081,1501,1501,1401,150118,0003,833.33
1988-03-071,1601,2401,1501,1501,524,0003,833.33
1988-03-051,1601,1701,1601,1607,0003,866.67
1988-03-041,1901,2001,1801,18054,0003,933.33
1988-03-031,2201,2201,1901,19090,0003,966.67
1988-03-021,2001,2501,2001,220132,0004,066.67
1988-03-011,1901,1901,1501,190112,0003,966.67
1988-02-291,1801,1801,1501,16055,0003,866.67
1988-02-271,1501,1701,1501,17043,0003,900
1988-02-261,0901,1701,0901,130156,0003,766.67
1988-02-251,0801,0901,0801,08033,0003,600
1988-02-241,0601,0801,0601,08030,0003,600
1988-02-231,0601,0601,0501,06011,0003,533.33
1988-02-221,0601,0601,0301,06063,0003,533.33
1988-02-191,0501,0501,0401,05025,0003,500
1988-02-181,0501,0601,0501,05024,0003,500
1988-02-171,0401,0501,0201,05028,0003,500
1988-02-161,0501,0501,0201,05081,0003,500
1988-02-151,0601,0701,0301,03038,0003,433.33
1988-02-121,0201,0401,0101,02045,0003,400
1988-02-101,0601,0601,0201,04091,0003,466.67
1988-02-091,0501,0501,0301,05019,0003,500
1988-02-081,0401,0601,0401,05029,0003,500
1988-02-061,0301,0401,0201,04013,0003,466.67
1988-02-051,0401,0401,0201,03033,0003,433.33
1988-02-041,0701,0701,0701,0702,0003,566.67
1988-02-031,0701,0801,0501,08036,0003,600
1988-02-021,0501,0701,0301,07031,0003,566.67
1988-02-011,0501,0601,0101,01042,0003,366.67
1988-01-301,0501,0701,0301,05019,0003,500
1988-01-291,0201,0901,0201,07029,0003,566.67
1988-01-289911,0209901,02032,0003,400
1988-01-271,0001,00099099055,0003,300
1988-01-261,0201,0209951,00020,0003,333.33
1988-01-251,0101,0209951,02039,0003,400
1988-01-231,0201,02099599519,0003,316.67
1988-01-221,0501,05099599539,0003,316.67
1988-01-219701,0109701,01017,0003,366.67
1988-01-2097098097098026,0003,266.67
1988-01-1999099098098051,0003,266.67
1988-01-1898699698699018,0003,300
1988-01-149959959909957,0003,316.67
1988-01-139959969959955,0003,316.67
1988-01-111,0001,0109959959,0003,316.67
1988-01-081,0001,0009901,00010,0003,333.33
1988-01-079961,00099099027,0003,300
1988-01-069409409309309,0003,100
1988-01-0592094092094016,0003,133.33
1988-01-049409409409408,0003,133.33

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