7723 愛知時計電機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	545	545	535	535	6,000	1,783.33
1993-12-29	546	546	546	546	7,000	1,820
1993-12-28	522	526	522	526	12,000	1,753.33
1993-12-27	536	536	521	529	40,000	1,763.33
1993-12-24	540	544	538	540	24,000	1,800
1993-12-22	550	550	541	545	34,000	1,816.67
1993-12-21	545	555	545	555	18,000	1,850
1993-12-20	580	580	555	555	34,000	1,850
1993-12-17	574	580	565	580	57,000	1,933.33
1993-12-16	538	565	538	564	32,000	1,880
1993-12-15	538	538	525	535	27,000	1,783.33
1993-12-14	538	543	538	542	17,000	1,806.67
1993-12-13	536	551	536	548	28,000	1,826.67
1993-12-10	540	559	531	551	63,000	1,836.67
1993-12-09	530	540	520	540	36,000	1,800
1993-12-08	530	530	505	510	23,000	1,700
1993-12-07	525	530	525	526	17,000	1,753.33
1993-12-06	525	525	521	525	27,000	1,750
1993-12-03	553	553	531	545	50,000	1,816.67
1993-12-02	564	564	554	554	71,000	1,846.67
1993-11-30	452	475	452	474	37,000	1,580
1993-11-29	456	456	437	450	122,000	1,500
1993-11-26	500	505	472	476	219,000	1,586.67
1993-11-25	517	529	497	500	147,000	1,666.67
1993-11-24	570	570	516	516	99,000	1,720
1993-11-22	591	591	565	570	47,000	1,900
1993-11-19	600	600	590	590	22,000	1,966.67
1993-11-18	601	610	600	600	7,000	2,000
1993-11-17	622	622	590	591	35,000	1,970
1993-11-16	600	612	600	612	16,000	2,040
1993-11-15	613	619	605	619	29,000	2,063.33
1993-11-12	572	610	572	610	56,000	2,033.33
1993-11-11	566	585	566	566	36,000	1,886.67
1993-11-10	591	594	565	565	50,000	1,883.33
1993-11-09	623	630	611	611	28,000	2,036.67
1993-11-08	630	630	620	623	24,000	2,076.67
1993-11-05	631	631	610	620	41,000	2,066.67
1993-11-04	650	650	631	632	19,000	2,106.67
1993-11-02	661	661	655	655	30,000	2,183.33
1993-11-01	677	677	660	660	10,000	2,200
1993-10-29	670	677	670	677	21,000	2,256.67
1993-10-28	686	689	671	671	22,000	2,236.67
1993-10-27	675	690	666	685	44,000	2,283.33
1993-10-26	709	709	680	685	44,000	2,283.33
1993-10-25	727	727	712	712	48,000	2,373.33
1993-10-22	731	735	727	727	18,000	2,423.33
1993-10-21	738	745	725	745	12,000	2,483.33
1993-10-20	751	751	735	748	16,000	2,493.33
1993-10-19	759	759	745	745	23,000	2,483.33
1993-10-18	750	760	747	760	48,000	2,533.33
1993-10-15	754	765	754	755	41,000	2,516.67
1993-10-14	776	776	750	750	70,000	2,500
1993-10-13	784	785	770	776	46,000	2,586.67
1993-10-12	789	789	775	785	118,000	2,616.67
1993-10-08	778	789	770	789	340,000	2,630
1993-10-07	748	768	748	768	71,000	2,560
1993-10-06	760	765	748	748	68,000	2,493.33
1993-10-05	740	765	740	750	75,000	2,500
1993-10-04	750	750	731	740	19,000	2,466.67
1993-10-01	726	760	726	760	104,000	2,533.33
1993-09-30	740	740	735	735	20,000	2,450
1993-09-29	737	740	725	728	52,000	2,426.67
1993-09-28	735	745	735	740	20,000	2,466.67
1993-09-27	730	742	730	735	30,000	2,450
1993-09-24	731	732	730	730	50,000	2,433.33
1993-09-22	758	758	726	741	85,000	2,470
1993-09-21	765	765	759	759	21,000	2,530
1993-09-20	762	769	755	755	70,000	2,516.67
1993-09-17	773	773	761	762	76,000	2,540
1993-09-16	785	785	766	774	105,000	2,580
1993-09-14	775	788	770	777	468,000	2,590
1993-09-13	775	775	764	770	77,000	2,566.67
1993-09-10	780	780	757	774	251,000	2,580
1993-09-09	763	780	760	780	488,000	2,600
1993-09-08	731	768	731	763	303,000	2,543.33
1993-09-07	757	757	741	741	49,000	2,470
1993-09-06	758	758	745	758	50,000	2,526.67
1993-09-03	742	765	733	755	268,000	2,516.67
1993-09-02	750	755	741	746	281,000	2,486.67
1993-09-01	726	750	724	750	521,000	2,500
1993-08-31	689	732	689	726	194,000	2,420
1993-08-30	686	688	686	688	39,000	2,293.33
1993-08-27	684	684	679	684	71,000	2,280
1993-08-26	671	675	669	669	124,000	2,230
1993-08-25	680	680	669	669	41,000	2,230
1993-08-24	699	699	680	680	20,000	2,266.67
1993-08-23	711	711	700	700	7,000	2,333.33
1993-08-20	710	715	705	713	70,000	2,376.67
1993-08-19	707	711	695	704	13,000	2,346.67
1993-08-18	701	711	700	705	35,000	2,350
1993-08-17	710	710	700	700	19,000	2,333.33
1993-08-16	709	709	703	704	17,000	2,346.67
1993-08-13	709	711	700	711	46,000	2,370
1993-08-12	704	710	700	708	85,000	2,360
1993-08-11	675	703	675	690	117,000	2,300
1993-08-10	677	681	675	675	24,000	2,250
1993-08-09	685	685	675	675	16,000	2,250
1993-08-06	691	691	670	675	14,000	2,250
1993-08-05	699	700	690	700	9,000	2,333.33
1993-08-04	700	701	689	689	43,000	2,296.67
1993-08-03	702	710	697	697	52,000	2,323.33
1993-08-02	701	706	695	696	86,000	2,320
1993-07-30	680	704	680	691	82,000	2,303.33
1993-07-29	670	688	665	680	19,000	2,266.67
1993-07-28	656	675	655	672	23,000	2,240
1993-07-27	658	678	655	655	26,000	2,183.33
1993-07-26	663	663	653	658	12,000	2,193.33
1993-07-23	675	675	668	668	8,000	2,226.67
1993-07-22	672	680	672	680	11,000	2,266.67
1993-07-21	662	672	662	672	21,000	2,240
1993-07-20	675	677	666	667	14,000	2,223.33
1993-07-19	681	681	670	675	21,000	2,250
1993-07-16	660	665	660	665	7,000	2,216.67
1993-07-15	667	668	660	666	25,000	2,220
1993-07-14	669	669	650	669	36,000	2,230
1993-07-13	658	662	649	649	29,000	2,163.33
1993-07-12	648	663	648	648	48,000	2,160
1993-07-09	646	660	645	645	49,000	2,150
1993-07-08	650	652	645	647	17,000	2,156.67
1993-07-07	643	654	643	654	33,000	2,180
1993-07-06	643	645	643	643	21,000	2,143.33
1993-07-05	635	645	635	645	18,000	2,150
1993-07-02	663	663	653	653	20,000	2,176.67
1993-07-01	662	677	662	670	37,000	2,233.33
1993-06-30	678	678	668	670	40,000	2,233.33
1993-06-29	660	696	660	683	138,000	2,276.67
1993-06-28	650	666	645	660	64,000	2,200
1993-06-25	651	661	635	654	53,000	2,180
1993-06-24	636	650	635	648	36,000	2,160
1993-06-23	650	650	620	629	35,000	2,096.67
1993-06-22	620	660	610	660	105,000	2,200
1993-06-21	668	668	610	610	36,000	2,033.33
1993-06-18	675	676	665	668	39,000	2,226.67
1993-06-17	671	671	660	671	46,000	2,236.67
1993-06-16	695	695	661	670	55,000	2,233.33
1993-06-15	725	727	699	705	75,000	2,350
1993-06-14	742	745	725	725	44,000	2,416.67
1993-06-11	750	750	741	743	73,000	2,476.67
1993-06-10	734	740	727	740	72,000	2,466.67
1993-06-08	742	749	740	740	30,000	2,466.67
1993-06-07	759	759	750	750	21,000	2,500
1993-06-04	765	766	750	759	77,000	2,530
1993-06-03	768	768	752	761	58,000	2,536.67
1993-06-02	760	769	742	759	95,000	2,530
1993-06-01	769	769	757	765	134,000	2,550
1993-05-31	763	771	755	769	103,000	2,563.33
1993-05-28	785	785	760	760	76,000	2,533.33
1993-05-27	768	785	760	780	410,000	2,600
1993-05-26	746	802	741	780	1,491,000	2,600
1993-05-25	668	760	668	756	1,216,000	2,520
1993-05-24	635	660	634	660	285,000	2,200
1993-05-21	620	633	609	633	179,000	2,110
1993-05-20	620	620	610	620	35,000	2,066.67
1993-05-19	605	605	600	601	22,000	2,003.33
1993-05-18	605	605	593	593	37,000	1,976.67
1993-05-17	620	625	618	625	37,000	2,083.33
1993-05-14	615	620	610	620	41,000	2,066.67
1993-05-13	606	615	605	613	28,000	2,043.33
1993-05-12	630	630	610	610	58,000	2,033.33
1993-05-11	634	634	620	622	195,000	2,073.33
1993-05-10	599	625	595	624	241,000	2,080
1993-05-07	560	600	560	596	134,000	1,986.67
1993-05-06	580	580	555	570	21,000	1,900
1993-04-30	553	575	552	570	25,000	1,900
1993-04-28	571	578	550	550	25,000	1,833.33
1993-04-27	532	560	532	560	32,000	1,866.67
1993-04-26	526	531	526	531	4,000	1,770
1993-04-23	535	538	520	525	32,000	1,750
1993-04-22	555	555	540	540	23,000	1,800
1993-04-21	557	560	550	555	27,000	1,850
1993-04-20	575	580	556	560	50,000	1,866.67
1993-04-19	570	570	551	555	21,000	1,850
1993-04-16	604	604	571	585	130,000	1,950
1993-04-15	575	600	575	600	262,000	2,000
1993-04-14	555	592	550	580	254,000	1,933.33
1993-04-13	550	555	545	551	98,000	1,836.67
1993-04-12	545	545	540	540	41,000	1,800
1993-04-09	549	549	538	540	50,000	1,800
1993-04-08	545	560	538	550	123,000	1,833.33
1993-04-07	513	553	513	536	212,000	1,786.67
1993-04-06	510	515	510	513	60,000	1,710
1993-04-05	510	515	507	509	41,000	1,696.67
1993-04-02	501	515	500	507	134,000	1,690
1993-04-01	485	500	485	500	64,000	1,666.67
1993-03-31	489	490	485	485	90,000	1,616.67
1993-03-30	489	489	485	485	47,000	1,616.67
1993-03-29	485	490	484	485	56,000	1,616.67
1993-03-26	483	483	474	475	84,000	1,583.33
1993-03-25	485	485	476	478	51,000	1,593.33
1993-03-24	476	480	472	480	80,000	1,600
1993-03-23	469	472	465	471	106,000	1,570
1993-03-22	470	470	464	464	49,000	1,546.67
1993-03-19	466	469	461	462	58,000	1,540
1993-03-18	460	473	460	461	63,000	1,536.67
1993-03-17	445	460	441	460	83,000	1,533.33
1993-03-16	440	443	436	436	31,000	1,453.33
1993-03-15	431	431	426	430	21,000	1,433.33
1993-03-12	420	423	415	423	28,000	1,410
1993-03-11	419	419	415	415	12,000	1,383.33
1993-03-10	420	420	420	420	5,000	1,400
1993-03-09	411	424	411	415	49,000	1,383.33
1993-03-08	403	410	403	403	119,000	1,343.33
1993-03-05	411	412	410	410	3,000	1,366.67
1993-03-04	413	420	410	410	17,000	1,366.67
1993-03-03	409	409	408	408	11,000	1,360
1993-03-02	413	413	406	406	16,000	1,353.33
1993-03-01	406	408	406	408	3,000	1,360
1993-02-26	420	420	416	416	12,000	1,386.67
1993-02-25	415	415	415	415	1,000	1,383.33
1993-02-24	430	430	415	415	11,000	1,383.33
1993-02-23	439	439	430	430	16,000	1,433.33
1993-02-22	440	440	440	440	22,000	1,466.67
1993-02-19	430	430	430	430	3,000	1,433.33
1993-02-18	440	450	440	446	25,000	1,486.67
1993-02-17	415	420	415	420	10,000	1,400
1993-02-16	415	420	415	420	36,000	1,400
1993-02-15	415	415	401	401	6,000	1,336.67
1993-02-12	429	429	415	415	7,000	1,383.33
1993-02-10	429	429	425	425	6,000	1,416.67
1993-02-09	429	429	429	429	2,000	1,430
1993-02-08	427	430	427	429	9,000	1,430
1993-02-05	427	429	427	427	9,000	1,423.33
1993-02-04	422	430	422	425	25,000	1,416.67
1993-02-03	420	428	418	422	14,000	1,406.67
1993-02-02	415	415	415	415	2,000	1,383.33
1993-02-01	413	417	410	417	13,000	1,390
1993-01-29	411	414	407	412	15,000	1,373.33
1993-01-28	391	404	391	404	8,000	1,346.67
1993-01-27	389	389	380	383	27,000	1,276.67
1993-01-26	402	402	390	390	31,000	1,300
1993-01-25	411	411	403	403	6,000	1,343.33
1993-01-22	420	420	418	418	13,000	1,393.33
1993-01-20	425	425	420	422	25,000	1,406.67
1993-01-19	421	425	420	420	14,000	1,400
1993-01-18	420	420	420	420	8,000	1,400
1993-01-14	420	430	420	422	33,000	1,406.67
1993-01-13	440	440	424	424	17,000	1,413.33
1993-01-12	436	437	436	437	14,000	1,456.67
1993-01-11	440	440	435	436	7,000	1,453.33
1993-01-08	447	447	430	430	57,000	1,433.33
1993-01-07	448	448	441	446	23,000	1,486.67
1993-01-06	449	449	445	448	41,000	1,493.33
1993-01-05	450	455	450	450	13,000	1,500
1993-01-04	460	460	445	445	10,000	1,483.33

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