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
1993-12-305455455355356,0001,783.33
1993-12-295465465465467,0001,820
1993-12-2852252652252612,0001,753.33
1993-12-2753653652152940,0001,763.33
1993-12-2454054453854024,0001,800
1993-12-2255055054154534,0001,816.67
1993-12-2154555554555518,0001,850
1993-12-2058058055555534,0001,850
1993-12-1757458056558057,0001,933.33
1993-12-1653856553856432,0001,880
1993-12-1553853852553527,0001,783.33
1993-12-1453854353854217,0001,806.67
1993-12-1353655153654828,0001,826.67
1993-12-1054055953155163,0001,836.67
1993-12-0953054052054036,0001,800
1993-12-0853053050551023,0001,700
1993-12-0752553052552617,0001,753.33
1993-12-0652552552152527,0001,750
1993-12-0355355353154550,0001,816.67
1993-12-0256456455455471,0001,846.67
1993-11-3045247545247437,0001,580
1993-11-29456456437450122,0001,500
1993-11-26500505472476219,0001,586.67
1993-11-25517529497500147,0001,666.67
1993-11-2457057051651699,0001,720
1993-11-2259159156557047,0001,900
1993-11-1960060059059022,0001,966.67
1993-11-186016106006007,0002,000
1993-11-1762262259059135,0001,970
1993-11-1660061260061216,0002,040
1993-11-1561361960561929,0002,063.33
1993-11-1257261057261056,0002,033.33
1993-11-1156658556656636,0001,886.67
1993-11-1059159456556550,0001,883.33
1993-11-0962363061161128,0002,036.67
1993-11-0863063062062324,0002,076.67
1993-11-0563163161062041,0002,066.67
1993-11-0465065063163219,0002,106.67
1993-11-0266166165565530,0002,183.33
1993-11-0167767766066010,0002,200
1993-10-2967067767067721,0002,256.67
1993-10-2868668967167122,0002,236.67
1993-10-2767569066668544,0002,283.33
1993-10-2670970968068544,0002,283.33
1993-10-2572772771271248,0002,373.33
1993-10-2273173572772718,0002,423.33
1993-10-2173874572574512,0002,483.33
1993-10-2075175173574816,0002,493.33
1993-10-1975975974574523,0002,483.33
1993-10-1875076074776048,0002,533.33
1993-10-1575476575475541,0002,516.67
1993-10-1477677675075070,0002,500
1993-10-1378478577077646,0002,586.67
1993-10-12789789775785118,0002,616.67
1993-10-08778789770789340,0002,630
1993-10-0774876874876871,0002,560
1993-10-0676076574874868,0002,493.33
1993-10-0574076574075075,0002,500
1993-10-0475075073174019,0002,466.67
1993-10-01726760726760104,0002,533.33
1993-09-3074074073573520,0002,450
1993-09-2973774072572852,0002,426.67
1993-09-2873574573574020,0002,466.67
1993-09-2773074273073530,0002,450
1993-09-2473173273073050,0002,433.33
1993-09-2275875872674185,0002,470
1993-09-2176576575975921,0002,530
1993-09-2076276975575570,0002,516.67
1993-09-1777377376176276,0002,540
1993-09-16785785766774105,0002,580
1993-09-14775788770777468,0002,590
1993-09-1377577576477077,0002,566.67
1993-09-10780780757774251,0002,580
1993-09-09763780760780488,0002,600
1993-09-08731768731763303,0002,543.33
1993-09-0775775774174149,0002,470
1993-09-0675875874575850,0002,526.67
1993-09-03742765733755268,0002,516.67
1993-09-02750755741746281,0002,486.67
1993-09-01726750724750521,0002,500
1993-08-31689732689726194,0002,420
1993-08-3068668868668839,0002,293.33
1993-08-2768468467968471,0002,280
1993-08-26671675669669124,0002,230
1993-08-2568068066966941,0002,230
1993-08-2469969968068020,0002,266.67
1993-08-237117117007007,0002,333.33
1993-08-2071071570571370,0002,376.67
1993-08-1970771169570413,0002,346.67
1993-08-1870171170070535,0002,350
1993-08-1771071070070019,0002,333.33
1993-08-1670970970370417,0002,346.67
1993-08-1370971170071146,0002,370
1993-08-1270471070070885,0002,360
1993-08-11675703675690117,0002,300
1993-08-1067768167567524,0002,250
1993-08-0968568567567516,0002,250
1993-08-0669169167067514,0002,250
1993-08-056997006907009,0002,333.33
1993-08-0470070168968943,0002,296.67
1993-08-0370271069769752,0002,323.33
1993-08-0270170669569686,0002,320
1993-07-3068070468069182,0002,303.33
1993-07-2967068866568019,0002,266.67
1993-07-2865667565567223,0002,240
1993-07-2765867865565526,0002,183.33
1993-07-2666366365365812,0002,193.33
1993-07-236756756686688,0002,226.67
1993-07-2267268067268011,0002,266.67
1993-07-2166267266267221,0002,240
1993-07-2067567766666714,0002,223.33
1993-07-1968168167067521,0002,250
1993-07-166606656606657,0002,216.67
1993-07-1566766866066625,0002,220
1993-07-1466966965066936,0002,230
1993-07-1365866264964929,0002,163.33
1993-07-1264866364864848,0002,160
1993-07-0964666064564549,0002,150
1993-07-0865065264564717,0002,156.67
1993-07-0764365464365433,0002,180
1993-07-0664364564364321,0002,143.33
1993-07-0563564563564518,0002,150
1993-07-0266366365365320,0002,176.67
1993-07-0166267766267037,0002,233.33
1993-06-3067867866867040,0002,233.33
1993-06-29660696660683138,0002,276.67
1993-06-2865066664566064,0002,200
1993-06-2565166163565453,0002,180
1993-06-2463665063564836,0002,160
1993-06-2365065062062935,0002,096.67
1993-06-22620660610660105,0002,200
1993-06-2166866861061036,0002,033.33
1993-06-1867567666566839,0002,226.67
1993-06-1767167166067146,0002,236.67
1993-06-1669569566167055,0002,233.33
1993-06-1572572769970575,0002,350
1993-06-1474274572572544,0002,416.67
1993-06-1175075074174373,0002,476.67
1993-06-1073474072774072,0002,466.67
1993-06-0874274974074030,0002,466.67
1993-06-0775975975075021,0002,500
1993-06-0476576675075977,0002,530
1993-06-0376876875276158,0002,536.67
1993-06-0276076974275995,0002,530
1993-06-01769769757765134,0002,550
1993-05-31763771755769103,0002,563.33
1993-05-2878578576076076,0002,533.33
1993-05-27768785760780410,0002,600
1993-05-267468027417801,491,0002,600
1993-05-256687606687561,216,0002,520
1993-05-24635660634660285,0002,200
1993-05-21620633609633179,0002,110
1993-05-2062062061062035,0002,066.67
1993-05-1960560560060122,0002,003.33
1993-05-1860560559359337,0001,976.67
1993-05-1762062561862537,0002,083.33
1993-05-1461562061062041,0002,066.67
1993-05-1360661560561328,0002,043.33
1993-05-1263063061061058,0002,033.33
1993-05-11634634620622195,0002,073.33
1993-05-10599625595624241,0002,080
1993-05-07560600560596134,0001,986.67
1993-05-0658058055557021,0001,900
1993-04-3055357555257025,0001,900
1993-04-2857157855055025,0001,833.33
1993-04-2753256053256032,0001,866.67
1993-04-265265315265314,0001,770
1993-04-2353553852052532,0001,750
1993-04-2255555554054023,0001,800
1993-04-2155756055055527,0001,850
1993-04-2057558055656050,0001,866.67
1993-04-1957057055155521,0001,850
1993-04-16604604571585130,0001,950
1993-04-15575600575600262,0002,000
1993-04-14555592550580254,0001,933.33
1993-04-1355055554555198,0001,836.67
1993-04-1254554554054041,0001,800
1993-04-0954954953854050,0001,800
1993-04-08545560538550123,0001,833.33
1993-04-07513553513536212,0001,786.67
1993-04-0651051551051360,0001,710
1993-04-0551051550750941,0001,696.67
1993-04-02501515500507134,0001,690
1993-04-0148550048550064,0001,666.67
1993-03-3148949048548590,0001,616.67
1993-03-3048948948548547,0001,616.67
1993-03-2948549048448556,0001,616.67
1993-03-2648348347447584,0001,583.33
1993-03-2548548547647851,0001,593.33
1993-03-2447648047248080,0001,600
1993-03-23469472465471106,0001,570
1993-03-2247047046446449,0001,546.67
1993-03-1946646946146258,0001,540
1993-03-1846047346046163,0001,536.67
1993-03-1744546044146083,0001,533.33
1993-03-1644044343643631,0001,453.33
1993-03-1543143142643021,0001,433.33
1993-03-1242042341542328,0001,410
1993-03-1141941941541512,0001,383.33
1993-03-104204204204205,0001,400
1993-03-0941142441141549,0001,383.33
1993-03-08403410403403119,0001,343.33
1993-03-054114124104103,0001,366.67
1993-03-0441342041041017,0001,366.67
1993-03-0340940940840811,0001,360
1993-03-0241341340640616,0001,353.33
1993-03-014064084064083,0001,360
1993-02-2642042041641612,0001,386.67
1993-02-254154154154151,0001,383.33
1993-02-2443043041541511,0001,383.33
1993-02-2343943943043016,0001,433.33
1993-02-2244044044044022,0001,466.67
1993-02-194304304304303,0001,433.33
1993-02-1844045044044625,0001,486.67
1993-02-1741542041542010,0001,400
1993-02-1641542041542036,0001,400
1993-02-154154154014016,0001,336.67
1993-02-124294294154157,0001,383.33
1993-02-104294294254256,0001,416.67
1993-02-094294294294292,0001,430
1993-02-084274304274299,0001,430
1993-02-054274294274279,0001,423.33
1993-02-0442243042242525,0001,416.67
1993-02-0342042841842214,0001,406.67
1993-02-024154154154152,0001,383.33
1993-02-0141341741041713,0001,390
1993-01-2941141440741215,0001,373.33
1993-01-283914043914048,0001,346.67
1993-01-2738938938038327,0001,276.67
1993-01-2640240239039031,0001,300
1993-01-254114114034036,0001,343.33
1993-01-2242042041841813,0001,393.33
1993-01-2042542542042225,0001,406.67
1993-01-1942142542042014,0001,400
1993-01-184204204204208,0001,400
1993-01-1442043042042233,0001,406.67
1993-01-1344044042442417,0001,413.33
1993-01-1243643743643714,0001,456.67
1993-01-114404404354367,0001,453.33
1993-01-0844744743043057,0001,433.33
1993-01-0744844844144623,0001,486.67
1993-01-0644944944544841,0001,493.33
1993-01-0545045545045013,0001,500
1993-01-0446046044544510,0001,483.33

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