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
1991-12-30	635	636	635	636	2,000	2,120
1991-12-27	635	635	635	635	176,000	2,116.67
1991-12-26	635	635	635	635	3,000	2,116.67
1991-12-25	630	639	630	630	10,000	2,100
1991-12-24	650	650	645	645	3,000	2,150
1991-12-20	675	675	665	665	24,000	2,216.67
1991-12-18	660	680	656	680	22,000	2,266.67
1991-12-17	695	695	667	680	32,000	2,266.67
1991-12-16	699	715	693	705	46,000	2,350
1991-12-13	662	699	662	692	64,000	2,306.67
1991-12-12	661	680	661	662	18,000	2,206.67
1991-12-11	651	659	631	650	37,000	2,166.67
1991-12-10	688	688	670	671	51,000	2,236.67
1991-12-09	710	729	696	696	193,000	2,320
1991-12-06	660	705	660	680	264,000	2,266.67
1991-12-05	650	653	634	653	31,000	2,176.67
1991-12-04	610	662	610	650	102,000	2,166.67
1991-12-03	600	610	600	610	22,000	2,033.33
1991-12-02	599	600	599	600	7,000	2,000
1991-11-29	600	605	600	605	18,000	2,016.67
1991-11-28	600	600	590	590	4,000	1,966.67
1991-11-27	600	605	595	600	6,000	2,000
1991-11-26	618	620	609	609	20,000	2,030
1991-11-25	600	600	600	600	15,000	2,000
1991-11-22	621	621	620	620	13,000	2,066.67
1991-11-21	620	620	620	620	7,000	2,066.67
1991-11-20	635	635	621	621	42,000	2,070
1991-11-19	620	625	620	625	18,000	2,083.33
1991-11-18	621	625	620	620	12,000	2,066.67
1991-11-14	650	650	641	641	10,000	2,136.67
1991-11-13	650	650	641	641	8,000	2,136.67
1991-11-12	663	663	656	656	3,000	2,186.67
1991-11-11	666	678	666	668	17,000	2,226.67
1991-11-08	680	680	663	663	19,000	2,210
1991-11-07	675	685	668	680	59,000	2,266.67
1991-11-06	665	680	663	668	37,000	2,226.67
1991-11-05	663	663	663	663	5,000	2,210
1991-11-01	678	679	663	663	57,000	2,210
1991-10-31	650	678	650	678	92,000	2,260
1991-10-30	650	650	645	650	15,000	2,166.67
1991-10-29	650	654	645	645	11,000	2,150
1991-10-28	645	645	631	631	12,000	2,103.33
1991-10-25	646	659	645	645	29,000	2,150
1991-10-24	640	650	640	645	61,000	2,150
1991-10-23	620	645	620	635	35,000	2,116.67
1991-10-22	622	625	618	620	40,000	2,066.67
1991-10-21	630	650	625	625	66,000	2,083.33
1991-10-18	589	600	589	600	9,000	2,000
1991-10-17	590	595	590	590	22,000	1,966.67
1991-10-16	592	592	585	585	10,000	1,950
1991-10-15	592	592	591	591	4,000	1,970
1991-10-14	600	600	600	600	1,000	2,000
1991-10-11	610	610	592	600	13,000	2,000
1991-10-09	615	615	591	593	19,000	1,976.67
1991-10-08	623	623	618	620	7,000	2,066.67
1991-10-07	620	620	620	620	3,000	2,066.67
1991-10-04	630	630	620	630	22,000	2,100
1991-10-03	626	634	626	630	53,000	2,100
1991-10-02	620	620	611	620	34,000	2,066.67
1991-10-01	605	620	590	620	42,000	2,066.67
1991-09-30	620	620	605	605	2,000	2,016.67
1991-09-27	624	624	610	620	11,000	2,066.67
1991-09-26	591	610	591	610	7,000	2,033.33
1991-09-25	608	608	590	590	8,000	1,966.67
1991-09-24	600	600	571	571	36,000	1,903.33
1991-09-20	610	610	560	560	89,000	1,866.67
1991-09-19	614	614	606	610	26,000	2,033.33
1991-09-18	606	614	600	614	14,000	2,046.67
1991-09-17	603	606	603	606	15,000	2,020
1991-09-13	604	604	600	600	17,000	2,000
1991-09-12	577	577	577	577	2,000	1,923.33
1991-09-11	585	588	585	588	13,000	1,960
1991-09-10	604	604	585	585	11,000	1,950
1991-09-09	594	604	594	604	16,000	2,013.33
1991-09-06	574	594	574	585	35,000	1,950
1991-09-05	574	584	570	584	29,000	1,946.67
1991-09-04	569	569	547	558	34,000	1,860
1991-09-03	569	569	569	569	3,000	1,896.67
1991-09-02	560	560	559	559	6,000	1,863.33
1991-08-30	560	560	549	549	19,000	1,830
1991-08-29	564	564	549	560	45,000	1,866.67
1991-08-28	569	569	567	567	17,000	1,890
1991-08-27	583	583	574	574	20,000	1,913.33
1991-08-26	589	589	583	583	30,000	1,943.33
1991-08-22	623	623	622	622	7,000	2,073.33
1991-08-20	569	569	568	568	11,000	1,893.33
1991-08-19	609	609	593	593	36,000	1,976.67
1991-08-16	609	609	609	609	8,000	2,030
1991-08-15	613	613	609	609	7,000	2,030
1991-08-14	605	622	605	614	23,000	2,046.67
1991-08-12	626	626	625	625	2,000	2,083.33
1991-08-09	633	633	625	625	14,000	2,083.33
1991-08-08	633	633	631	633	9,000	2,110
1991-08-07	641	641	633	633	10,000	2,110
1991-08-06	642	642	637	639	11,000	2,130
1991-08-05	647	647	640	640	14,000	2,133.33
1991-08-02	649	655	646	646	14,000	2,153.33
1991-08-01	660	660	648	648	18,000	2,160
1991-07-31	661	661	660	660	7,000	2,200
1991-07-30	652	655	652	655	5,000	2,183.33
1991-07-29	664	664	664	664	3,000	2,213.33
1991-07-26	654	660	652	652	5,000	2,173.33
1991-07-25	655	655	654	654	2,000	2,180
1991-07-24	659	659	659	659	1,000	2,196.67
1991-07-23	660	660	655	659	24,000	2,196.67
1991-07-22	668	668	663	663	24,000	2,210
1991-07-19	651	660	646	647	19,000	2,156.67
1991-07-18	660	665	660	660	29,000	2,200
1991-07-17	651	669	651	660	22,000	2,200
1991-07-16	656	656	651	651	16,000	2,170
1991-07-15	650	655	649	655	23,000	2,183.33
1991-07-12	620	625	620	620	12,000	2,066.67
1991-07-11	591	635	591	620	32,000	2,066.67
1991-07-10	566	570	560	570	15,000	1,900
1991-07-09	552	561	540	561	46,000	1,870
1991-07-08	578	579	550	550	28,000	1,833.33
1991-07-05	605	606	580	587	31,000	1,956.67
1991-07-04	620	622	605	610	14,000	2,033.33
1991-07-03	645	650	626	626	20,000	2,086.67
1991-07-02	650	655	640	640	9,000	2,133.33
1991-07-01	650	655	640	650	5,000	2,166.67
1991-06-28	635	635	630	630	5,000	2,100
1991-06-27	635	635	624	635	19,000	2,116.67
1991-06-26	630	638	625	625	38,000	2,083.33
1991-06-25	640	640	634	640	12,000	2,133.33
1991-06-24	650	650	645	645	11,000	2,150
1991-06-21	654	660	654	655	13,000	2,183.33
1991-06-20	690	690	660	660	9,000	2,200
1991-06-19	682	682	680	680	9,000	2,266.67
1991-06-18	682	700	682	685	12,000	2,283.33
1991-06-17	685	700	685	700	16,000	2,333.33
1991-06-14	687	696	681	695	15,000	2,316.67
1991-06-13	661	685	661	681	14,000	2,270
1991-06-12	676	680	650	650	19,000	2,166.67
1991-06-10	680	680	674	674	13,000	2,246.67
1991-06-07	691	700	684	688	7,000	2,293.33
1991-06-06	699	700	691	691	30,000	2,303.33
1991-06-05	705	708	700	700	19,000	2,333.33
1991-06-04	714	725	708	708	20,000	2,360
1991-06-03	714	714	710	713	11,000	2,376.67
1991-05-31	725	725	713	713	3,000	2,376.67
1991-05-30	749	749	725	725	6,000	2,416.67
1991-05-29	722	740	722	740	9,000	2,466.67
1991-05-28	739	739	739	739	1,000	2,463.33
1991-05-27	731	739	731	739	13,000	2,463.33
1991-05-24	716	717	700	701	29,000	2,336.67
1991-05-23	715	734	715	730	17,000	2,433.33
1991-05-22	712	715	710	715	13,000	2,383.33
1991-05-21	720	720	712	712	4,000	2,373.33
1991-05-20	730	730	712	720	7,000	2,400
1991-05-17	715	730	715	730	28,000	2,433.33
1991-05-16	723	723	715	715	9,000	2,383.33
1991-05-15	726	727	725	725	7,000	2,416.67
1991-05-14	740	740	727	727	7,000	2,423.33
1991-05-13	760	760	727	727	10,000	2,423.33
1991-05-10	760	760	740	750	18,000	2,500
1991-05-09	730	732	725	725	18,000	2,416.67
1991-05-08	735	735	727	735	19,000	2,450
1991-05-07	741	741	731	731	6,000	2,436.67
1991-05-02	741	741	735	741	19,000	2,470
1991-05-01	731	735	731	735	16,000	2,450
1991-04-30	740	740	721	721	8,000	2,403.33
1991-04-26	760	770	740	750	14,000	2,500
1991-04-25	775	785	775	780	22,000	2,600
1991-04-24	781	785	781	785	7,000	2,616.67
1991-04-23	779	783	779	780	19,000	2,600
1991-04-22	798	802	781	799	67,000	2,663.33
1991-04-19	790	809	785	802	160,000	2,673.33
1991-04-18	770	779	760	779	77,000	2,596.67
1991-04-17	752	770	752	760	35,000	2,533.33
1991-04-16	770	770	750	750	28,000	2,500
1991-04-15	760	761	750	760	32,000	2,533.33
1991-04-12	759	759	733	748	22,000	2,493.33
1991-04-11	759	759	750	750	29,000	2,500
1991-04-10	732	739	732	739	10,000	2,463.33
1991-04-09	765	765	730	750	19,000	2,500
1991-04-08	760	765	755	755	24,000	2,516.67
1991-04-05	745	755	745	755	6,000	2,516.67
1991-04-04	745	745	740	745	10,000	2,483.33
1991-04-03	726	735	725	735	36,000	2,450
1991-04-02	710	730	707	715	22,000	2,383.33
1991-04-01	730	730	711	711	16,000	2,370
1991-03-29	710	720	710	720	8,000	2,400
1991-03-28	731	731	730	730	5,000	2,433.33
1991-03-27	729	730	729	730	3,000	2,433.33
1991-03-26	738	738	720	729	18,000	2,430
1991-03-25	710	739	700	739	80,000	2,463.33
1991-03-22	746	746	711	713	21,000	2,376.67
1991-03-20	736	740	728	728	55,000	2,426.67
1991-03-19	756	756	735	735	57,000	2,450
1991-03-18	765	770	756	760	29,000	2,533.33
1991-03-15	770	770	765	765	116,000	2,550
1991-03-14	770	771	751	770	42,000	2,566.67
1991-03-13	815	815	765	800	72,000	2,666.67
1991-03-12	760	819	760	810	350,000	2,700
1991-03-11	746	753	741	750	124,000	2,500
1991-03-08	718	744	718	720	26,000	2,400
1991-03-07	748	750	702	718	44,000	2,393.33
1991-03-06	739	740	720	721	8,000	2,403.33
1991-03-05	743	750	743	750	3,000	2,500
1991-03-04	720	733	720	733	6,000	2,443.33
1991-03-01	750	750	730	730	50,000	2,433.33
1991-02-28	719	763	719	756	86,000	2,520
1991-02-27	720	724	718	718	16,000	2,393.33
1991-02-26	716	724	708	724	35,000	2,413.33
1991-02-25	702	711	690	706	26,000	2,353.33
1991-02-22	698	702	698	702	13,000	2,340
1991-02-21	700	710	690	698	23,000	2,326.67
1991-02-20	705	710	700	700	60,000	2,333.33
1991-02-19	742	742	715	715	26,000	2,383.33
1991-02-18	720	740	708	740	72,000	2,466.67
1991-02-15	730	730	690	708	70,000	2,360
1991-02-14	660	752	660	750	215,000	2,500
1991-02-13	628	658	625	658	51,000	2,193.33
1991-02-12	625	625	613	624	48,000	2,080
1991-02-08	575	610	575	605	23,000	2,016.67
1991-02-07	570	575	561	575	30,000	1,916.67
1991-02-06	555	575	555	560	25,000	1,866.67
1991-02-05	545	551	525	551	31,000	1,836.67
1991-02-04	545	545	540	540	40,000	1,800
1991-02-01	530	530	525	525	25,000	1,750
1991-01-31	522	530	522	525	40,000	1,750
1991-01-30	530	535	512	512	35,000	1,706.67
1991-01-29	541	541	530	530	9,000	1,766.67
1991-01-28	541	550	536	536	19,000	1,786.67
1991-01-25	541	541	541	541	13,000	1,803.33
1991-01-24	545	578	540	578	73,000	1,926.67
1991-01-23	550	550	535	535	38,000	1,783.33
1991-01-22	584	584	580	580	92,000	1,933.33
1991-01-21	597	597	597	597	5,000	1,990
1991-01-18	597	597	587	587	26,000	1,956.67
1991-01-17	555	590	555	587	28,000	1,956.67
1991-01-16	558	558	550	550	15,000	1,833.33
1991-01-14	590	590	580	580	11,000	1,933.33
1991-01-11	600	600	590	590	16,000	1,966.67
1991-01-10	590	600	588	600	30,000	2,000
1991-01-09	590	590	590	590	13,000	1,966.67
1991-01-08	606	606	590	599	26,000	1,996.67
1991-01-07	630	630	605	605	9,000	2,016.67
1991-01-04	612	620	612	620	19,000	2,066.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30