7723 愛知時計電機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	475	475	460	460	10,000	1,533.33
1992-12-29	445	475	445	475	20,000	1,583.33
1992-12-28	451	451	445	445	26,000	1,483.33
1992-12-25	465	468	460	460	47,000	1,533.33
1992-12-24	472	474	463	466	59,000	1,553.33
1992-12-22	470	475	461	465	65,000	1,550
1992-12-21	485	488	470	470	130,000	1,566.67
1992-12-18	501	509	480	480	430,000	1,600
1992-12-17	473	498	473	497	533,000	1,656.67
1992-12-16	465	468	451	468	148,000	1,560
1992-12-15	478	482	450	459	499,000	1,530
1992-12-14	434	475	430	468	386,000	1,560
1992-12-11	429	437	420	437	60,000	1,456.67
1992-12-10	397	435	395	430	98,000	1,433.33
1992-12-09	388	392	387	392	28,000	1,306.67
1992-12-08	386	387	386	386	31,000	1,286.67
1992-12-07	386	386	386	386	11,000	1,286.67
1992-12-03	411	411	410	410	13,000	1,366.67
1992-12-02	411	411	401	411	28,000	1,370
1992-12-01	418	418	409	411	26,000	1,370
1992-11-30	420	420	418	418	24,000	1,393.33
1992-11-27	410	419	410	418	35,000	1,393.33
1992-11-26	390	405	385	405	44,000	1,350
1992-11-25	384	385	383	385	37,000	1,283.33
1992-11-24	385	390	382	382	45,000	1,273.33
1992-11-20	387	387	380	385	39,000	1,283.33
1992-11-19	400	400	387	387	126,000	1,290
1992-11-18	370	390	370	390	19,000	1,300
1992-11-17	370	370	367	370	10,000	1,233.33
1992-11-16	380	380	378	380	13,000	1,266.67
1992-11-13	380	380	368	378	16,000	1,260
1992-11-12	390	390	376	380	16,000	1,266.67
1992-11-11	391	391	390	391	12,000	1,303.33
1992-11-10	404	404	391	391	15,000	1,303.33
1992-11-09	411	415	410	410	23,000	1,366.67
1992-11-06	420	420	415	420	24,000	1,400
1992-11-05	426	430	420	420	19,000	1,400
1992-11-04	427	430	418	430	29,000	1,433.33
1992-11-02	425	425	418	423	35,000	1,410
1992-10-30	435	450	434	450	164,000	1,500
1992-10-29	388	415	388	410	22,000	1,366.67
1992-10-28	385	385	385	385	3,000	1,283.33
1992-10-26	383	383	382	382	2,000	1,273.33
1992-10-23	382	382	382	382	2,000	1,273.33
1992-10-22	395	395	381	381	5,000	1,270
1992-10-21	399	399	390	390	5,000	1,300
1992-10-20	399	399	399	399	10,000	1,330
1992-10-19	400	400	385	385	16,000	1,283.33
1992-10-16	399	404	399	399	17,000	1,330
1992-10-15	396	400	396	398	6,000	1,326.67
1992-10-14	396	401	396	400	20,000	1,333.33
1992-10-13	400	400	390	390	5,000	1,300
1992-10-12	395	400	395	400	4,000	1,333.33
1992-10-09	400	400	395	395	19,000	1,316.67
1992-10-08	395	396	390	390	7,000	1,300
1992-10-06	393	394	388	388	15,000	1,293.33
1992-10-05	410	410	388	388	7,000	1,293.33
1992-10-02	410	410	410	410	2,000	1,366.67
1992-10-01	422	422	422	422	1,000	1,406.67
1992-09-29	440	443	438	438	26,000	1,460
1992-09-28	434	444	434	444	12,000	1,480
1992-09-25	423	434	423	434	5,000	1,446.67
1992-09-24	425	430	421	421	21,000	1,403.33
1992-09-22	420	421	420	421	4,000	1,403.33
1992-09-21	420	420	420	420	15,000	1,400
1992-09-18	425	425	420	420	3,000	1,400
1992-09-17	434	434	425	425	12,000	1,416.67
1992-09-16	439	440	430	435	10,000	1,450
1992-09-14	439	439	439	439	2,000	1,463.33
1992-09-11	440	445	440	441	26,000	1,470
1992-09-10	435	441	435	440	25,000	1,466.67
1992-09-09	435	435	425	425	24,000	1,416.67
1992-09-08	447	447	431	436	14,000	1,453.33
1992-09-07	448	448	436	448	17,000	1,493.33
1992-09-04	425	444	425	444	8,000	1,480
1992-09-03	414	425	414	425	25,000	1,416.67
1992-09-02	425	425	420	424	14,000	1,413.33
1992-09-01	441	444	425	435	25,000	1,450
1992-08-31	432	442	432	441	53,000	1,470
1992-08-28	402	430	400	429	21,000	1,430
1992-08-27	390	402	388	402	62,000	1,340
1992-08-26	384	384	380	380	14,000	1,266.67
1992-08-25	390	390	380	389	31,000	1,296.67
1992-08-24	386	401	386	390	33,000	1,300
1992-08-21	348	383	343	383	58,000	1,276.67
1992-08-19	316	320	303	303	11,000	1,010
1992-08-18	330	330	320	320	52,000	1,066.67
1992-08-14	303	310	303	310	19,000	1,033.33
1992-08-13	309	309	300	308	26,000	1,026.67
1992-08-11	331	340	331	331	18,000	1,103.33
1992-08-10	341	341	341	341	14,000	1,136.67
1992-08-07	370	370	351	351	19,000	1,170
1992-08-06	370	370	370	370	9,000	1,233.33
1992-08-05	380	380	370	370	16,000	1,233.33
1992-08-04	395	395	390	390	2,000	1,300
1992-08-03	400	400	400	400	2,000	1,333.33
1992-07-31	400	400	385	400	20,000	1,333.33
1992-07-30	400	400	400	400	5,000	1,333.33
1992-07-29	428	428	419	419	8,000	1,396.67
1992-07-28	425	425	420	420	5,000	1,400
1992-07-27	430	430	430	430	27,000	1,433.33
1992-07-24	420	421	420	420	10,000	1,400
1992-07-23	434	435	430	430	8,000	1,433.33
1992-07-22	441	441	440	440	10,000	1,466.67
1992-07-21	445	445	440	445	38,000	1,483.33
1992-07-20	465	465	444	449	16,000	1,496.67
1992-07-17	470	470	460	460	9,000	1,533.33
1992-07-15	475	475	470	470	4,000	1,566.67
1992-07-13	472	475	470	470	7,000	1,566.67
1992-07-10	466	470	466	466	7,000	1,553.33
1992-07-09	468	476	465	465	16,000	1,550
1992-07-08	465	465	465	465	3,000	1,550
1992-07-07	490	490	490	490	4,000	1,633.33
1992-07-06	485	486	485	486	6,000	1,620
1992-07-03	495	495	486	486	12,000	1,620
1992-07-02	485	485	485	485	22,000	1,616.67
1992-07-01	485	485	485	485	9,000	1,616.67
1992-06-30	485	485	480	480	11,000	1,600
1992-06-29	480	480	480	480	7,000	1,600
1992-06-26	460	475	460	471	92,000	1,570
1992-06-25	450	455	448	455	37,000	1,516.67
1992-06-24	455	455	450	450	31,000	1,500
1992-06-23	465	465	460	460	25,000	1,533.33
1992-06-22	470	470	465	470	28,000	1,566.67
1992-06-19	465	465	460	465	22,000	1,550
1992-06-18	475	477	470	470	16,000	1,566.67
1992-06-17	481	481	470	470	37,000	1,566.67
1992-06-16	490	490	481	481	15,000	1,603.33
1992-06-15	490	490	490	490	4,000	1,633.33
1992-06-12	504	504	502	502	8,000	1,673.33
1992-06-11	495	497	491	495	7,000	1,650
1992-06-10	500	501	490	490	37,000	1,633.33
1992-06-09	501	501	501	501	26,000	1,670
1992-06-05	540	540	540	540	19,000	1,800
1992-06-04	550	555	540	540	26,000	1,800
1992-06-03	564	564	550	550	10,000	1,833.33
1992-06-02	550	560	550	560	14,000	1,866.67
1992-06-01	550	550	549	550	15,000	1,833.33
1992-05-29	540	547	540	547	11,000	1,823.33
1992-05-28	540	550	540	550	3,000	1,833.33
1992-05-27	540	540	540	540	43,000	1,800
1992-05-26	545	545	545	545	10,000	1,816.67
1992-05-25	545	547	545	545	24,000	1,816.67
1992-05-22	550	550	545	545	50,000	1,816.67
1992-05-21	560	560	560	560	6,000	1,866.67
1992-05-20	560	575	550	550	22,000	1,833.33
1992-05-19	553	579	553	560	44,000	1,866.67
1992-05-18	542	552	542	552	18,000	1,840
1992-05-15	534	555	522	522	45,000	1,740
1992-05-14	516	534	516	533	26,000	1,776.67
1992-05-13	515	515	512	513	4,000	1,710
1992-05-12	535	535	525	525	6,000	1,750
1992-05-11	520	547	520	545	11,000	1,816.67
1992-05-08	500	520	500	520	38,000	1,733.33
1992-05-07	481	491	481	491	17,000	1,636.67
1992-05-06	475	475	470	475	4,000	1,583.33
1992-05-01	472	475	472	473	6,000	1,576.67
1992-04-30	471	475	471	471	16,000	1,570
1992-04-28	469	475	469	469	11,000	1,563.33
1992-04-27	470	470	470	470	18,000	1,566.67
1992-04-24	470	470	470	470	1,000	1,566.67
1992-04-23	460	460	460	460	1,000	1,533.33
1992-04-22	459	459	459	459	4,000	1,530
1992-04-20	490	490	484	484	8,000	1,613.33
1992-04-17	497	497	485	485	10,000	1,616.67
1992-04-16	475	495	470	495	7,000	1,650
1992-04-15	470	470	470	470	6,000	1,566.67
1992-04-14	452	452	452	452	7,000	1,506.67
1992-04-13	459	459	450	451	14,000	1,503.33
1992-04-10	449	450	445	450	31,000	1,500
1992-04-09	455	455	450	450	24,000	1,500
1992-04-08	475	475	475	475	21,000	1,583.33
1992-04-07	500	500	495	495	4,000	1,650
1992-04-06	498	500	497	497	5,000	1,656.67
1992-04-03	500	500	485	498	46,000	1,660
1992-04-02	523	523	498	505	19,000	1,683.33
1992-04-01	535	535	535	535	3,000	1,783.33
1992-03-31	545	545	535	545	9,000	1,816.67
1992-03-30	540	550	540	550	8,000	1,833.33
1992-03-27	562	562	562	562	2,000	1,873.33
1992-03-24	565	565	565	565	2,000	1,883.33
1992-03-23	578	578	565	565	38,000	1,883.33
1992-03-19	546	568	546	568	19,000	1,893.33
1992-03-18	555	555	545	545	18,000	1,816.67
1992-03-17	568	568	560	560	9,000	1,866.67
1992-03-16	560	570	551	570	7,000	1,900
1992-03-13	578	580	577	577	29,000	1,923.33
1992-03-12	580	590	580	588	8,000	1,960
1992-03-11	588	590	585	590	9,000	1,966.67
1992-03-10	590	590	589	590	10,000	1,966.67
1992-03-09	604	610	595	595	19,000	1,983.33
1992-03-06	605	614	605	614	28,000	2,046.67
1992-03-05	606	610	606	606	35,000	2,020
1992-03-04	623	630	623	630	14,000	2,100
1992-03-03	638	660	630	630	54,000	2,100
1992-03-02	625	648	620	648	78,000	2,160
1992-02-28	570	578	560	578	112,000	1,926.67
1992-02-27	575	575	565	565	12,000	1,883.33
1992-02-26	558	570	550	569	58,000	1,896.67
1992-02-25	559	560	559	560	3,000	1,866.67
1992-02-24	579	579	550	550	13,000	1,833.33
1992-02-20	549	580	549	580	18,000	1,933.33
1992-02-19	550	550	550	550	1,000	1,833.33
1992-02-18	565	570	555	555	9,000	1,850
1992-02-17	570	570	565	565	4,000	1,883.33
1992-02-13	590	590	570	589	10,000	1,963.33
1992-02-12	600	600	590	590	6,000	1,966.67
1992-02-10	607	607	595	595	14,000	1,983.33
1992-02-07	595	616	595	602	44,000	2,006.67
1992-02-06	600	600	587	600	40,000	2,000
1992-02-05	588	610	588	600	34,000	2,000
1992-02-04	608	608	608	608	3,000	2,026.67
1992-02-03	615	615	595	614	28,000	2,046.67
1992-01-31	580	615	580	615	41,000	2,050
1992-01-30	580	580	580	580	29,000	1,933.33
1992-01-29	569	589	560	580	32,000	1,933.33
1992-01-28	576	576	570	570	30,000	1,900
1992-01-27	576	576	576	576	4,000	1,920
1992-01-24	576	581	576	581	8,000	1,936.67
1992-01-23	588	591	571	591	41,000	1,970
1992-01-22	589	590	580	590	16,000	1,966.67
1992-01-21	590	590	585	590	14,000	1,966.67
1992-01-20	600	601	590	590	31,000	1,966.67
1992-01-17	620	620	600	600	10,000	2,000
1992-01-16	623	623	623	623	2,000	2,076.67
1992-01-14	659	659	648	653	8,000	2,176.67
1992-01-13	660	660	650	660	40,000	2,200
1992-01-10	679	679	660	660	19,000	2,200
1992-01-09	660	679	660	675	12,000	2,250
1992-01-08	660	660	656	656	22,000	2,186.67
1992-01-07	660	686	660	686	31,000	2,286.67
1992-01-06	646	656	646	650	21,000	2,166.67

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