7723 愛知時計電機(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-306356366356362,0002,120
1991-12-27635635635635176,0002,116.67
1991-12-266356356356353,0002,116.67
1991-12-2563063963063010,0002,100
1991-12-246506506456453,0002,150
1991-12-2067567566566524,0002,216.67
1991-12-1866068065668022,0002,266.67
1991-12-1769569566768032,0002,266.67
1991-12-1669971569370546,0002,350
1991-12-1366269966269264,0002,306.67
1991-12-1266168066166218,0002,206.67
1991-12-1165165963165037,0002,166.67
1991-12-1068868867067151,0002,236.67
1991-12-09710729696696193,0002,320
1991-12-06660705660680264,0002,266.67
1991-12-0565065363465331,0002,176.67
1991-12-04610662610650102,0002,166.67
1991-12-0360061060061022,0002,033.33
1991-12-025996005996007,0002,000
1991-11-2960060560060518,0002,016.67
1991-11-286006005905904,0001,966.67
1991-11-276006055956006,0002,000
1991-11-2661862060960920,0002,030
1991-11-2560060060060015,0002,000
1991-11-2262162162062013,0002,066.67
1991-11-216206206206207,0002,066.67
1991-11-2063563562162142,0002,070
1991-11-1962062562062518,0002,083.33
1991-11-1862162562062012,0002,066.67
1991-11-1465065064164110,0002,136.67
1991-11-136506506416418,0002,136.67
1991-11-126636636566563,0002,186.67
1991-11-1166667866666817,0002,226.67
1991-11-0868068066366319,0002,210
1991-11-0767568566868059,0002,266.67
1991-11-0666568066366837,0002,226.67
1991-11-056636636636635,0002,210
1991-11-0167867966366357,0002,210
1991-10-3165067865067892,0002,260
1991-10-3065065064565015,0002,166.67
1991-10-2965065464564511,0002,150
1991-10-2864564563163112,0002,103.33
1991-10-2564665964564529,0002,150
1991-10-2464065064064561,0002,150
1991-10-2362064562063535,0002,116.67
1991-10-2262262561862040,0002,066.67
1991-10-2163065062562566,0002,083.33
1991-10-185896005896009,0002,000
1991-10-1759059559059022,0001,966.67
1991-10-1659259258558510,0001,950
1991-10-155925925915914,0001,970
1991-10-146006006006001,0002,000
1991-10-1161061059260013,0002,000
1991-10-0961561559159319,0001,976.67
1991-10-086236236186207,0002,066.67
1991-10-076206206206203,0002,066.67
1991-10-0463063062063022,0002,100
1991-10-0362663462663053,0002,100
1991-10-0262062061162034,0002,066.67
1991-10-0160562059062042,0002,066.67
1991-09-306206206056052,0002,016.67
1991-09-2762462461062011,0002,066.67
1991-09-265916105916107,0002,033.33
1991-09-256086085905908,0001,966.67
1991-09-2460060057157136,0001,903.33
1991-09-2061061056056089,0001,866.67
1991-09-1961461460661026,0002,033.33
1991-09-1860661460061414,0002,046.67
1991-09-1760360660360615,0002,020
1991-09-1360460460060017,0002,000
1991-09-125775775775772,0001,923.33
1991-09-1158558858558813,0001,960
1991-09-1060460458558511,0001,950
1991-09-0959460459460416,0002,013.33
1991-09-0657459457458535,0001,950
1991-09-0557458457058429,0001,946.67
1991-09-0456956954755834,0001,860
1991-09-035695695695693,0001,896.67
1991-09-025605605595596,0001,863.33
1991-08-3056056054954919,0001,830
1991-08-2956456454956045,0001,866.67
1991-08-2856956956756717,0001,890
1991-08-2758358357457420,0001,913.33
1991-08-2658958958358330,0001,943.33
1991-08-226236236226227,0002,073.33
1991-08-2056956956856811,0001,893.33
1991-08-1960960959359336,0001,976.67
1991-08-166096096096098,0002,030
1991-08-156136136096097,0002,030
1991-08-1460562260561423,0002,046.67
1991-08-126266266256252,0002,083.33
1991-08-0963363362562514,0002,083.33
1991-08-086336336316339,0002,110
1991-08-0764164163363310,0002,110
1991-08-0664264263763911,0002,130
1991-08-0564764764064014,0002,133.33
1991-08-0264965564664614,0002,153.33
1991-08-0166066064864818,0002,160
1991-07-316616616606607,0002,200
1991-07-306526556526555,0002,183.33
1991-07-296646646646643,0002,213.33
1991-07-266546606526525,0002,173.33
1991-07-256556556546542,0002,180
1991-07-246596596596591,0002,196.67
1991-07-2366066065565924,0002,196.67
1991-07-2266866866366324,0002,210
1991-07-1965166064664719,0002,156.67
1991-07-1866066566066029,0002,200
1991-07-1765166965166022,0002,200
1991-07-1665665665165116,0002,170
1991-07-1565065564965523,0002,183.33
1991-07-1262062562062012,0002,066.67
1991-07-1159163559162032,0002,066.67
1991-07-1056657056057015,0001,900
1991-07-0955256154056146,0001,870
1991-07-0857857955055028,0001,833.33
1991-07-0560560658058731,0001,956.67
1991-07-0462062260561014,0002,033.33
1991-07-0364565062662620,0002,086.67
1991-07-026506556406409,0002,133.33
1991-07-016506556406505,0002,166.67
1991-06-286356356306305,0002,100
1991-06-2763563562463519,0002,116.67
1991-06-2663063862562538,0002,083.33
1991-06-2564064063464012,0002,133.33
1991-06-2465065064564511,0002,150
1991-06-2165466065465513,0002,183.33
1991-06-206906906606609,0002,200
1991-06-196826826806809,0002,266.67
1991-06-1868270068268512,0002,283.33
1991-06-1768570068570016,0002,333.33
1991-06-1468769668169515,0002,316.67
1991-06-1366168566168114,0002,270
1991-06-1267668065065019,0002,166.67
1991-06-1068068067467413,0002,246.67
1991-06-076917006846887,0002,293.33
1991-06-0669970069169130,0002,303.33
1991-06-0570570870070019,0002,333.33
1991-06-0471472570870820,0002,360
1991-06-0371471471071311,0002,376.67
1991-05-317257257137133,0002,376.67
1991-05-307497497257256,0002,416.67
1991-05-297227407227409,0002,466.67
1991-05-287397397397391,0002,463.33
1991-05-2773173973173913,0002,463.33
1991-05-2471671770070129,0002,336.67
1991-05-2371573471573017,0002,433.33
1991-05-2271271571071513,0002,383.33
1991-05-217207207127124,0002,373.33
1991-05-207307307127207,0002,400
1991-05-1771573071573028,0002,433.33
1991-05-167237237157159,0002,383.33
1991-05-157267277257257,0002,416.67
1991-05-147407407277277,0002,423.33
1991-05-1376076072772710,0002,423.33
1991-05-1076076074075018,0002,500
1991-05-0973073272572518,0002,416.67
1991-05-0873573572773519,0002,450
1991-05-077417417317316,0002,436.67
1991-05-0274174173574119,0002,470
1991-05-0173173573173516,0002,450
1991-04-307407407217218,0002,403.33
1991-04-2676077074075014,0002,500
1991-04-2577578577578022,0002,600
1991-04-247817857817857,0002,616.67
1991-04-2377978377978019,0002,600
1991-04-2279880278179967,0002,663.33
1991-04-19790809785802160,0002,673.33
1991-04-1877077976077977,0002,596.67
1991-04-1775277075276035,0002,533.33
1991-04-1677077075075028,0002,500
1991-04-1576076175076032,0002,533.33
1991-04-1275975973374822,0002,493.33
1991-04-1175975975075029,0002,500
1991-04-1073273973273910,0002,463.33
1991-04-0976576573075019,0002,500
1991-04-0876076575575524,0002,516.67
1991-04-057457557457556,0002,516.67
1991-04-0474574574074510,0002,483.33
1991-04-0372673572573536,0002,450
1991-04-0271073070771522,0002,383.33
1991-04-0173073071171116,0002,370
1991-03-297107207107208,0002,400
1991-03-287317317307305,0002,433.33
1991-03-277297307297303,0002,433.33
1991-03-2673873872072918,0002,430
1991-03-2571073970073980,0002,463.33
1991-03-2274674671171321,0002,376.67
1991-03-2073674072872855,0002,426.67
1991-03-1975675673573557,0002,450
1991-03-1876577075676029,0002,533.33
1991-03-15770770765765116,0002,550
1991-03-1477077175177042,0002,566.67
1991-03-1381581576580072,0002,666.67
1991-03-12760819760810350,0002,700
1991-03-11746753741750124,0002,500
1991-03-0871874471872026,0002,400
1991-03-0774875070271844,0002,393.33
1991-03-067397407207218,0002,403.33
1991-03-057437507437503,0002,500
1991-03-047207337207336,0002,443.33
1991-03-0175075073073050,0002,433.33
1991-02-2871976371975686,0002,520
1991-02-2772072471871816,0002,393.33
1991-02-2671672470872435,0002,413.33
1991-02-2570271169070626,0002,353.33
1991-02-2269870269870213,0002,340
1991-02-2170071069069823,0002,326.67
1991-02-2070571070070060,0002,333.33
1991-02-1974274271571526,0002,383.33
1991-02-1872074070874072,0002,466.67
1991-02-1573073069070870,0002,360
1991-02-14660752660750215,0002,500
1991-02-1362865862565851,0002,193.33
1991-02-1262562561362448,0002,080
1991-02-0857561057560523,0002,016.67
1991-02-0757057556157530,0001,916.67
1991-02-0655557555556025,0001,866.67
1991-02-0554555152555131,0001,836.67
1991-02-0454554554054040,0001,800
1991-02-0153053052552525,0001,750
1991-01-3152253052252540,0001,750
1991-01-3053053551251235,0001,706.67
1991-01-295415415305309,0001,766.67
1991-01-2854155053653619,0001,786.67
1991-01-2554154154154113,0001,803.33
1991-01-2454557854057873,0001,926.67
1991-01-2355055053553538,0001,783.33
1991-01-2258458458058092,0001,933.33
1991-01-215975975975975,0001,990
1991-01-1859759758758726,0001,956.67
1991-01-1755559055558728,0001,956.67
1991-01-1655855855055015,0001,833.33
1991-01-1459059058058011,0001,933.33
1991-01-1160060059059016,0001,966.67
1991-01-1059060058860030,0002,000
1991-01-0959059059059013,0001,966.67
1991-01-0860660659059926,0001,996.67
1991-01-076306306056059,0002,016.67
1991-01-0461262061262019,0002,066.67

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