7723 愛知時計電機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	620	630	602	602	30,000	2,006.67
1990-12-27	630	630	600	630	48,000	2,100
1990-12-26	645	645	620	620	13,000	2,066.67
1990-12-21	645	655	645	645	7,000	2,150
1990-12-20	685	685	675	675	11,000	2,250
1990-12-19	690	698	690	695	13,000	2,316.67
1990-12-18	670	680	670	680	17,000	2,266.67
1990-12-17	676	680	676	680	5,000	2,266.67
1990-12-14	670	689	662	686	38,000	2,286.67
1990-12-13	680	680	660	660	15,000	2,200
1990-12-12	651	670	650	660	21,000	2,200
1990-12-11	640	650	630	650	21,000	2,166.67
1990-12-10	670	670	640	650	28,000	2,166.67
1990-12-07	640	655	640	650	37,000	2,166.67
1990-12-06	590	620	590	620	41,000	2,066.67
1990-12-05	619	619	600	600	18,000	2,000
1990-12-04	640	640	609	609	16,000	2,030
1990-12-03	650	660	645	645	26,000	2,150
1990-11-30	675	675	650	650	29,000	2,166.67
1990-11-28	691	700	676	676	16,000	2,253.33
1990-11-27	699	699	682	686	19,000	2,286.67
1990-11-26	700	700	700	700	9,000	2,333.33
1990-11-22	725	725	725	725	2,000	2,416.67
1990-11-21	725	725	695	696	76,000	2,320
1990-11-20	748	748	730	730	11,000	2,433.33
1990-11-19	740	749	730	730	18,000	2,433.33
1990-11-16	710	710	700	710	14,000	2,366.67
1990-11-15	722	740	700	700	17,000	2,333.33
1990-11-14	720	725	711	715	33,000	2,383.33
1990-11-13	705	713	700	710	37,000	2,366.67
1990-11-09	700	700	674	675	19,000	2,250
1990-11-08	717	717	700	700	25,000	2,333.33
1990-11-07	743	745	737	737	12,000	2,456.67
1990-11-06	770	770	745	745	6,000	2,483.33
1990-11-05	790	800	780	800	28,000	2,666.67
1990-11-02	800	800	760	760	18,000	2,533.33
1990-11-01	860	860	810	810	18,000	2,700
1990-10-31	840	880	830	860	141,000	2,866.67
1990-10-30	829	835	829	830	9,000	2,766.67
1990-10-29	840	850	825	849	42,000	2,830
1990-10-26	829	850	826	850	55,000	2,833.33
1990-10-25	791	849	791	849	136,000	2,830
1990-10-24	720	801	711	801	93,000	2,670
1990-10-23	754	754	740	740	22,000	2,466.67
1990-10-22	720	755	720	750	33,000	2,500
1990-10-19	682	711	682	710	34,000	2,366.67
1990-10-18	670	676	665	676	24,000	2,253.33
1990-10-17	672	678	660	670	44,000	2,233.33
1990-10-16	681	681	662	662	41,000	2,206.67
1990-10-15	661	675	661	662	12,000	2,206.67
1990-10-12	677	680	660	660	11,000	2,200
1990-10-11	710	710	687	687	32,000	2,290
1990-10-09	700	740	700	710	29,000	2,366.67
1990-10-08	675	685	675	685	10,000	2,283.33
1990-10-05	676	678	675	675	8,000	2,250
1990-10-04	670	672	660	670	16,000	2,233.33
1990-10-03	645	680	645	680	51,000	2,266.67
1990-10-02	610	645	609	645	71,000	2,150
1990-09-28	660	660	650	650	5,000	2,166.67
1990-09-27	690	697	680	680	17,000	2,266.67
1990-09-26	705	706	700	700	54,000	2,333.33
1990-09-25	727	727	700	700	9,000	2,333.33
1990-09-21	693	730	685	730	87,000	2,433.33
1990-09-20	760	760	703	703	32,000	2,343.33
1990-09-19	756	764	751	752	18,000	2,506.67
1990-09-18	752	760	750	751	24,000	2,503.33
1990-09-17	800	800	790	790	6,000	2,633.33
1990-09-14	790	790	780	780	44,000	2,600
1990-09-13	807	815	800	810	29,000	2,700
1990-09-12	801	801	795	800	23,000	2,666.67
1990-09-11	815	815	805	805	19,000	2,683.33
1990-09-07	778	783	752	755	45,000	2,516.67
1990-09-06	811	811	777	777	32,000	2,590
1990-09-05	838	838	801	801	24,000	2,670
1990-09-04	856	856	828	828	17,000	2,760
1990-09-03	860	866	860	866	13,000	2,886.67
1990-08-31	826	865	826	855	37,000	2,850
1990-08-30	830	831	821	821	48,000	2,736.67
1990-08-29	850	866	849	850	25,000	2,833.33
1990-08-28	841	851	841	850	17,000	2,833.33
1990-08-27	800	810	800	810	14,000	2,700
1990-08-24	830	830	800	800	54,000	2,666.67
1990-08-21	975	975	965	970	8,000	3,233.33
1990-08-20	978	979	970	975	10,000	3,250
1990-08-17	980	980	950	980	18,000	3,266.67
1990-08-16	1,060	1,060	980	980	8,000	3,266.67
1990-08-15	1,050	1,050	1,040	1,040	37,000	3,466.67
1990-08-14	970	981	970	975	35,000	3,250
1990-08-13	1,040	1,040	1,020	1,020	2,000	3,400
1990-08-10	1,030	1,060	1,030	1,040	23,000	3,466.67
1990-08-09	1,060	1,070	1,050	1,050	59,000	3,500
1990-08-07	950	971	949	971	27,000	3,236.67
1990-08-06	1,070	1,070	1,000	1,000	25,000	3,333.33
1990-08-03	1,100	1,100	1,060	1,070	11,000	3,566.67
1990-08-02	1,200	1,200	1,100	1,140	101,000	3,800
1990-08-01	1,050	1,210	1,030	1,200	235,000	4,000
1990-07-31	1,040	1,060	1,030	1,030	30,000	3,433.33
1990-07-30	1,080	1,080	1,020	1,020	16,000	3,400
1990-07-27	1,080	1,080	1,060	1,070	34,000	3,566.67
1990-07-26	1,120	1,120	1,100	1,100	41,000	3,666.67
1990-07-25	1,110	1,120	1,110	1,110	15,000	3,700
1990-07-24	1,130	1,130	1,110	1,110	9,000	3,700
1990-07-23	1,160	1,160	1,120	1,120	13,000	3,733.33
1990-07-20	1,180	1,180	1,140	1,140	36,000	3,800
1990-07-19	1,180	1,180	1,160	1,160	14,000	3,866.67
1990-07-18	1,150	1,180	1,140	1,160	44,000	3,866.67
1990-07-17	1,130	1,170	1,120	1,170	44,000	3,900
1990-07-16	1,130	1,130	1,110	1,120	46,000	3,733.33
1990-07-13	1,160	1,160	1,120	1,120	31,000	3,733.33
1990-07-12	1,130	1,150	1,120	1,130	30,000	3,766.67
1990-07-11	1,130	1,150	1,120	1,120	24,000	3,733.33
1990-07-10	1,160	1,160	1,130	1,130	16,000	3,766.67
1990-07-09	1,170	1,170	1,130	1,170	92,000	3,900
1990-07-06	1,150	1,190	1,140	1,150	82,000	3,833.33
1990-07-05	1,180	1,180	1,150	1,150	49,000	3,833.33
1990-07-04	1,190	1,190	1,170	1,180	60,000	3,933.33
1990-07-03	1,220	1,220	1,160	1,170	69,000	3,900
1990-07-02	1,230	1,240	1,200	1,220	109,000	4,066.67
1990-06-29	1,170	1,240	1,160	1,240	189,000	4,133.33
1990-06-28	1,160	1,160	1,140	1,150	74,000	3,833.33
1990-06-27	1,140	1,140	1,130	1,140	82,000	3,800
1990-06-26	1,160	1,160	1,130	1,140	80,000	3,800
1990-06-25	1,150	1,160	1,140	1,140	41,000	3,800
1990-06-22	1,190	1,200	1,130	1,130	82,000	3,766.67
1990-06-21	1,230	1,240	1,180	1,180	53,000	3,933.33
1990-06-20	1,180	1,210	1,180	1,190	99,000	3,966.67
1990-06-19	1,210	1,210	1,160	1,180	78,000	3,933.33
1990-06-18	1,280	1,280	1,230	1,230	229,000	4,100
1990-06-15	1,220	1,290	1,210	1,270	696,000	4,233.33
1990-06-14	1,200	1,230	1,180	1,210	281,000	4,033.33
1990-06-13	1,170	1,200	1,150	1,200	411,000	4,000
1990-06-12	1,140	1,160	1,100	1,150	155,000	3,833.33
1990-06-11	1,120	1,130	1,110	1,120	120,000	3,733.33
1990-06-08	1,130	1,130	1,100	1,100	78,000	3,666.67
1990-06-07	1,140	1,150	1,080	1,120	151,000	3,733.33
1990-06-06	1,080	1,130	1,070	1,130	387,000	3,766.67
1990-06-05	972	1,050	972	1,030	110,000	3,433.33
1990-06-04	966	970	960	970	22,000	3,233.33
1990-06-01	976	980	966	966	35,000	3,220
1990-05-31	980	981	978	980	15,000	3,266.67
1990-05-30	991	991	980	980	26,000	3,266.67
1990-05-29	1,000	1,000	988	988	45,000	3,293.33
1990-05-28	999	1,000	999	999	41,000	3,330
1990-05-25	985	1,000	985	990	41,000	3,300
1990-05-24	996	996	990	990	23,000	3,300
1990-05-23	1,010	1,010	990	992	19,000	3,306.67
1990-05-22	980	1,020	980	1,020	39,000	3,400
1990-05-21	989	990	970	970	23,000	3,233.33
1990-05-18	980	990	980	990	29,000	3,300
1990-05-17	972	980	970	980	15,000	3,266.67
1990-05-16	960	975	960	970	26,000	3,233.33
1990-05-15	964	964	955	956	29,000	3,186.67
1990-05-14	969	969	955	963	20,000	3,210
1990-05-11	970	970	950	950	35,000	3,166.67
1990-05-10	950	970	949	970	50,000	3,233.33
1990-05-09	920	935	920	935	56,000	3,116.67
1990-05-08	910	910	891	900	58,000	3,000
1990-05-02	838	840	835	840	79,000	2,800
1990-05-01	821	830	821	830	16,000	2,766.67
1990-04-27	838	838	820	820	91,000	2,733.33
1990-04-26	837	837	830	830	33,000	2,766.67
1990-04-25	821	840	821	837	30,000	2,790
1990-04-24	845	845	820	821	17,000	2,736.67
1990-04-23	850	850	850	850	24,000	2,833.33
1990-04-20	860	875	850	850	28,000	2,833.33
1990-04-19	820	850	820	850	25,000	2,833.33
1990-04-18	820	820	810	820	19,000	2,733.33
1990-04-17	805	820	805	820	35,000	2,733.33
1990-04-16	835	835	800	805	34,000	2,683.33
1990-04-13	860	860	840	840	40,000	2,800
1990-04-12	861	861	860	861	24,000	2,870
1990-04-11	861	881	861	880	33,000	2,933.33
1990-04-10	860	860	850	850	40,000	2,833.33
1990-04-06	855	856	805	810	75,000	2,700
1990-04-02	999	999	998	998	4,000	3,326.67
1990-03-30	1,040	1,050	1,000	1,000	17,000	3,333.33
1990-03-29	1,060	1,060	1,050	1,050	17,000	3,500
1990-03-28	1,040	1,040	1,040	1,040	12,000	3,466.67
1990-03-26	940	952	930	945	82,000	3,150
1990-03-22	980	990	980	990	15,000	3,300
1990-03-20	1,130	1,130	1,030	1,060	26,000	3,533.33
1990-03-19	1,220	1,220	1,150	1,150	58,000	3,833.33
1990-03-16	1,180	1,220	1,170	1,220	41,000	4,066.67
1990-03-15	1,150	1,170	1,150	1,170	21,000	3,900
1990-03-14	1,160	1,160	1,140	1,140	12,000	3,800
1990-03-13	1,160	1,170	1,140	1,140	51,000	3,800
1990-03-12	1,150	1,170	1,150	1,170	17,000	3,900
1990-03-09	1,150	1,170	1,150	1,160	51,000	3,866.67
1990-03-08	1,140	1,160	1,140	1,140	25,000	3,800
1990-03-07	1,160	1,160	1,140	1,160	21,000	3,866.67
1990-03-06	1,140	1,170	1,140	1,170	32,000	3,900
1990-03-05	1,140	1,160	1,140	1,160	24,000	3,866.67
1990-03-02	1,150	1,150	1,130	1,140	28,000	3,800
1990-03-01	1,170	1,170	1,150	1,150	48,000	3,833.33
1990-02-28	1,140	1,180	1,140	1,170	36,000	3,900
1990-02-27	1,120	1,150	1,120	1,140	37,000	3,800
1990-02-23	1,170	1,200	1,160	1,180	32,000	3,933.33
1990-02-22	1,200	1,200	1,180	1,200	71,000	4,000
1990-02-21	1,250	1,250	1,170	1,170	36,000	3,900
1990-02-20	1,250	1,250	1,230	1,250	41,000	4,166.67
1990-02-19	1,260	1,270	1,250	1,250	75,000	4,166.67
1990-02-16	1,270	1,290	1,250	1,250	43,000	4,166.67
1990-02-15	1,240	1,270	1,240	1,270	21,000	4,233.33
1990-02-14	1,230	1,260	1,230	1,240	27,000	4,133.33
1990-02-13	1,270	1,270	1,220	1,220	30,000	4,066.67
1990-02-09	1,260	1,270	1,220	1,270	59,000	4,233.33
1990-02-08	1,300	1,300	1,260	1,260	58,000	4,200
1990-02-07	1,310	1,320	1,270	1,280	147,000	4,266.67
1990-02-06	1,320	1,340	1,290	1,290	206,000	4,300
1990-02-05	1,330	1,340	1,320	1,330	118,000	4,433.33
1990-02-02	1,300	1,350	1,300	1,320	526,000	4,400
1990-02-01	1,300	1,300	1,290	1,300	273,000	4,333.33
1990-01-31	1,280	1,280	1,240	1,260	103,000	4,200
1990-01-30	1,280	1,280	1,260	1,280	95,000	4,266.67
1990-01-29	1,310	1,310	1,270	1,280	231,000	4,266.67
1990-01-26	1,240	1,300	1,210	1,300	632,000	4,333.33
1990-01-25	1,190	1,240	1,180	1,240	141,000	4,133.33
1990-01-24	1,200	1,200	1,180	1,180	77,000	3,933.33
1990-01-23	1,180	1,200	1,180	1,190	33,000	3,966.67
1990-01-22	1,180	1,200	1,180	1,200	32,000	4,000
1990-01-19	1,140	1,170	1,140	1,170	26,000	3,900
1990-01-18	1,150	1,170	1,130	1,130	25,000	3,766.67
1990-01-17	1,130	1,170	1,130	1,130	19,000	3,766.67
1990-01-16	1,180	1,180	1,120	1,130	41,000	3,766.67
1990-01-12	1,190	1,200	1,160	1,180	32,000	3,933.33
1990-01-11	1,190	1,190	1,180	1,190	30,000	3,966.67
1990-01-10	1,170	1,190	1,170	1,180	48,000	3,933.33
1990-01-09	1,160	1,170	1,150	1,170	13,000	3,900
1990-01-08	1,150	1,160	1,140	1,140	24,000	3,800
1990-01-05	1,160	1,160	1,110	1,110	21,000	3,700
1990-01-04	1,190	1,200	1,160	1,160	12,000	3,866.67

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