7723 愛知時計電機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	633	636	633	636	19,000	2,120
1994-12-29	641	641	636	637	21,000	2,123.33
1994-12-28	644	650	638	638	25,000	2,126.67
1994-12-27	647	647	637	644	26,000	2,146.67
1994-12-26	629	637	622	637	26,000	2,123.33
1994-12-22	593	618	593	616	22,000	2,053.33
1994-12-21	600	606	595	595	50,000	1,983.33
1994-12-20	600	600	591	591	39,000	1,970
1994-12-19	590	595	586	591	34,000	1,970
1994-12-16	595	595	590	590	38,000	1,966.67
1994-12-15	595	600	586	600	38,000	2,000
1994-12-14	586	590	586	590	20,000	1,966.67
1994-12-13	592	592	585	586	27,000	1,953.33
1994-12-12	591	601	591	601	29,000	2,003.33
1994-12-09	585	606	585	601	49,000	2,003.33
1994-12-08	587	588	585	585	30,000	1,950
1994-12-07	596	596	587	587	41,000	1,956.67
1994-12-06	591	595	591	595	21,000	1,983.33
1994-12-05	585	595	585	595	41,000	1,983.33
1994-12-02	598	601	590	590	31,000	1,966.67
1994-12-01	581	598	581	598	85,000	1,993.33
1994-11-30	572	582	572	580	30,000	1,933.33
1994-11-29	578	585	578	582	18,000	1,940
1994-11-28	568	580	568	577	22,000	1,923.33
1994-11-25	587	587	565	565	37,000	1,883.33
1994-11-24	595	595	585	585	16,000	1,950
1994-11-22	602	602	600	600	10,000	2,000
1994-11-21	621	621	621	621	9,000	2,070
1994-11-18	605	605	601	601	3,000	2,003.33
1994-11-16	605	610	605	610	6,000	2,033.33
1994-11-15	596	605	596	605	6,000	2,016.67
1994-11-14	587	588	586	586	7,000	1,953.33
1994-11-11	600	605	579	580	62,000	1,933.33
1994-11-10	622	625	600	610	37,000	2,033.33
1994-11-09	630	631	621	621	15,000	2,070
1994-11-08	631	632	631	631	6,000	2,103.33
1994-11-07	642	642	631	642	8,000	2,140
1994-11-04	635	650	631	650	25,000	2,166.67
1994-11-02	650	650	645	650	14,000	2,166.67
1994-11-01	650	650	641	641	12,000	2,136.67
1994-10-31	640	640	640	640	14,000	2,133.33
1994-10-28	640	641	640	641	6,000	2,136.67
1994-10-27	643	646	640	640	22,000	2,133.33
1994-10-26	655	655	648	648	18,000	2,160
1994-10-25	658	660	650	660	8,000	2,200
1994-10-24	669	669	669	669	3,000	2,230
1994-10-21	663	669	663	669	31,000	2,230
1994-10-20	663	668	661	668	21,000	2,226.67
1994-10-19	660	668	653	653	36,000	2,176.67
1994-10-18	666	666	658	660	44,000	2,200
1994-10-17	662	675	660	665	25,000	2,216.67
1994-10-14	675	675	660	662	19,000	2,206.67
1994-10-13	679	679	670	679	34,000	2,263.33
1994-10-12	670	671	665	670	44,000	2,233.33
1994-10-11	659	660	657	660	39,000	2,200
1994-10-07	632	650	630	650	76,000	2,166.67
1994-10-06	635	635	631	632	45,000	2,106.67
1994-10-05	648	648	636	636	27,000	2,120
1994-10-04	640	640	637	638	29,000	2,126.67
1994-10-03	640	644	635	640	27,000	2,133.33
1994-09-30	631	633	630	631	168,000	2,103.33
1994-09-29	639	639	625	632	170,000	2,106.67
1994-09-28	640	643	639	640	91,000	2,133.33
1994-09-27	650	650	640	640	40,000	2,133.33
1994-09-26	648	650	648	650	10,000	2,166.67
1994-09-22	638	644	637	638	45,000	2,126.67
1994-09-21	635	635	632	635	39,000	2,116.67
1994-09-20	640	645	633	635	40,000	2,116.67
1994-09-19	630	640	630	630	30,000	2,100
1994-09-16	651	652	630	633	91,000	2,110
1994-09-14	651	657	651	653	43,000	2,176.67
1994-09-13	660	665	653	653	90,000	2,176.67
1994-09-12	660	665	660	660	14,000	2,200
1994-09-09	670	680	660	660	28,000	2,200
1994-09-08	651	670	651	670	36,000	2,233.33
1994-09-07	692	692	650	650	48,000	2,166.67
1994-09-06	695	700	694	694	14,000	2,313.33
1994-09-05	688	698	688	692	32,000	2,306.67
1994-09-02	710	710	680	688	36,000	2,293.33
1994-09-01	703	715	703	710	18,000	2,366.67
1994-08-31	710	710	700	703	19,000	2,343.33
1994-08-30	711	711	707	710	61,000	2,366.67
1994-08-29	712	719	711	711	61,000	2,370
1994-08-26	715	724	711	711	45,000	2,370
1994-08-25	750	750	735	735	435,000	2,450
1994-08-24	753	753	750	752	27,000	2,506.67
1994-08-23	756	756	754	754	17,000	2,513.33
1994-08-22	760	760	756	756	16,000	2,520
1994-08-19	758	758	756	756	19,000	2,520
1994-08-18	758	760	758	758	4,000	2,526.67
1994-08-17	759	759	758	758	7,000	2,526.67
1994-08-16	759	759	758	759	8,000	2,530
1994-08-15	759	759	759	759	5,000	2,530
1994-08-12	770	770	758	758	7,000	2,526.67
1994-08-11	758	758	758	758	15,000	2,526.67
1994-08-10	758	759	758	759	3,000	2,530
1994-08-09	758	762	758	758	11,000	2,526.67
1994-08-08	756	760	756	760	29,000	2,533.33
1994-08-05	760	760	756	756	5,000	2,520
1994-08-04	756	757	756	756	24,000	2,520
1994-08-03	765	765	756	756	9,000	2,520
1994-08-02	755	755	751	753	246,000	2,510
1994-08-01	756	757	755	755	13,000	2,516.67
1994-07-29	760	765	755	765	14,000	2,550
1994-07-28	755	757	755	757	46,000	2,523.33
1994-07-27	762	762	755	755	60,000	2,516.67
1994-07-26	762	769	762	763	29,000	2,543.33
1994-07-25	762	770	762	762	17,000	2,540
1994-07-22	763	770	762	762	35,000	2,540
1994-07-21	778	778	762	762	16,000	2,540
1994-07-20	780	780	777	780	54,000	2,600
1994-07-19	770	778	770	776	45,000	2,586.67
1994-07-18	761	770	760	761	7,000	2,536.67
1994-07-15	760	760	760	760	8,000	2,533.33
1994-07-14	755	774	755	774	9,000	2,580
1994-07-13	755	760	755	760	42,000	2,533.33
1994-07-12	757	757	755	755	24,000	2,516.67
1994-07-11	757	761	755	760	20,000	2,533.33
1994-07-08	760	760	757	760	42,000	2,533.33
1994-07-07	758	760	758	760	20,000	2,533.33
1994-07-06	760	770	757	757	25,000	2,523.33
1994-07-05	754	760	753	757	47,000	2,523.33
1994-07-04	752	754	749	754	59,000	2,513.33
1994-07-01	755	755	747	749	85,000	2,496.67
1994-06-30	760	760	747	749	80,000	2,496.67
1994-06-29	765	765	760	760	54,000	2,533.33
1994-06-28	762	765	762	763	26,000	2,543.33
1994-06-27	765	765	761	762	25,000	2,540
1994-06-24	776	785	771	775	63,000	2,583.33
1994-06-23	776	776	772	776	33,000	2,586.67
1994-06-22	781	781	770	776	57,000	2,586.67
1994-06-21	798	798	786	786	34,000	2,620
1994-06-20	814	814	798	798	31,000	2,660
1994-06-17	808	812	800	805	118,000	2,683.33
1994-06-16	805	819	796	800	169,000	2,666.67
1994-06-15	785	800	783	800	164,000	2,666.67
1994-06-14	783	790	775	785	31,000	2,616.67
1994-06-13	785	785	781	781	127,000	2,603.33
1994-06-10	795	795	777	781	99,000	2,603.33
1994-06-09	790	794	780	794	39,000	2,646.67
1994-06-08	780	791	779	790	97,000	2,633.33
1994-06-07	774	780	774	780	15,000	2,600
1994-06-06	775	784	775	775	6,000	2,583.33
1994-06-03	782	782	775	780	20,000	2,600
1994-06-02	785	790	785	790	16,000	2,633.33
1994-06-01	785	791	780	791	23,000	2,636.67
1994-05-31	785	795	780	795	29,000	2,650
1994-05-30	793	800	785	785	76,000	2,616.67
1994-05-27	777	787	775	785	45,000	2,616.67
1994-05-26	781	790	772	787	48,000	2,623.33
1994-05-25	765	784	765	771	111,000	2,570
1994-05-24	755	770	755	760	38,000	2,533.33
1994-05-23	754	760	754	760	14,000	2,533.33
1994-05-20	760	760	752	754	12,000	2,513.33
1994-05-19	755	755	750	750	44,000	2,500
1994-05-18	760	760	756	756	22,000	2,520
1994-05-17	765	769	758	769	14,000	2,563.33
1994-05-16	770	778	755	755	21,000	2,516.67
1994-05-13	770	770	750	750	16,000	2,500
1994-05-12	768	768	751	765	26,000	2,550
1994-05-11	770	779	760	760	24,000	2,533.33
1994-05-10	780	789	770	780	77,000	2,600
1994-05-09	794	794	775	775	72,000	2,583.33
1994-05-06	784	794	774	794	48,000	2,646.67
1994-05-02	766	774	758	774	33,000	2,580
1994-04-28	764	774	754	774	23,000	2,580
1994-04-27	749	754	740	754	67,000	2,513.33
1994-04-26	750	755	746	750	41,000	2,500
1994-04-25	755	764	755	756	40,000	2,520
1994-04-22	770	772	746	747	107,000	2,490
1994-04-21	765	770	765	768	77,000	2,560
1994-04-20	793	793	772	772	113,000	2,573.33
1994-04-19	796	796	783	783	46,000	2,610
1994-04-18	786	799	784	786	40,000	2,620
1994-04-15	797	797	781	795	59,000	2,650
1994-04-14	798	798	781	781	36,000	2,603.33
1994-04-13	785	791	775	780	46,000	2,600
1994-04-12	795	795	772	775	81,000	2,583.33
1994-04-11	795	800	787	790	64,000	2,633.33
1994-04-08	820	824	783	805	184,000	2,683.33
1994-04-07	825	825	805	814	186,000	2,713.33
1994-04-06	810	820	796	815	157,000	2,716.67
1994-04-05	810	819	795	802	251,000	2,673.33
1994-04-04	830	830	802	809	121,000	2,696.67
1994-04-01	823	839	815	820	599,000	2,733.33
1994-03-31	835	846	798	798	598,000	2,660
1994-03-30	795	834	792	827	771,000	2,756.67
1994-03-29	798	822	797	815	1,104,000	2,716.67
1994-03-28	770	790	765	788	113,000	2,626.67
1994-03-25	779	779	769	778	43,000	2,593.33
1994-03-24	774	780	766	780	97,000	2,600
1994-03-23	780	784	770	780	135,000	2,600
1994-03-22	798	798	778	778	275,000	2,593.33
1994-03-18	743	794	743	789	1,104,000	2,630
1994-03-17	759	759	752	753	31,000	2,510
1994-03-16	758	759	752	755	118,000	2,516.67
1994-03-15	758	760	750	758	112,000	2,526.67
1994-03-14	766	766	756	760	208,000	2,533.33
1994-03-11	758	766	755	766	286,000	2,553.33
1994-03-10	740	762	739	762	454,000	2,540
1994-03-09	741	742	720	731	85,000	2,436.67
1994-03-08	715	749	715	731	149,000	2,436.67
1994-03-07	715	721	714	715	86,000	2,383.33
1994-03-04	708	720	708	715	23,000	2,383.33
1994-03-03	705	720	705	715	16,000	2,383.33
1994-03-02	725	725	715	715	65,000	2,383.33
1994-03-01	718	725	718	720	50,000	2,400
1994-02-28	720	725	717	717	22,000	2,390
1994-02-25	725	730	716	720	44,000	2,400
1994-02-24	723	740	723	725	73,000	2,416.67
1994-02-23	730	730	718	721	49,000	2,403.33
1994-02-22	722	730	706	718	83,000	2,393.33
1994-02-21	730	730	720	720	42,000	2,400
1994-02-18	718	730	718	730	31,000	2,433.33
1994-02-17	743	743	717	730	86,000	2,433.33
1994-02-16	710	760	710	735	342,000	2,450
1994-02-15	678	700	678	700	84,000	2,333.33
1994-02-14	709	709	698	698	41,000	2,326.67
1994-02-10	708	716	707	715	58,000	2,383.33
1994-02-09	720	720	707	707	60,000	2,356.67
1994-02-08	720	735	720	722	121,000	2,406.67
1994-02-07	727	728	714	720	115,000	2,400
1994-02-04	709	746	709	728	165,000	2,426.67
1994-02-03	736	746	706	706	217,000	2,353.33
1994-02-02	750	754	736	746	418,000	2,486.67
1994-02-01	781	798	755	787	989,000	2,623.33
1994-01-31	730	779	730	779	991,000	2,596.67
1994-01-28	690	719	680	710	273,000	2,366.67
1994-01-27	681	707	675	681	653,000	2,270
1994-01-26	615	683	615	675	269,000	2,250
1994-01-25	613	618	611	618	29,000	2,060
1994-01-24	600	609	599	609	64,000	2,030
1994-01-21	641	648	640	643	49,000	2,143.33
1994-01-20	645	645	638	640	57,000	2,133.33
1994-01-19	638	643	635	643	31,000	2,143.33
1994-01-18	622	638	622	638	38,000	2,126.67
1994-01-17	644	645	624	624	33,000	2,080
1994-01-14	611	630	611	630	43,000	2,100
1994-01-13	625	625	611	611	56,000	2,036.67
1994-01-12	611	626	611	626	35,000	2,086.67
1994-01-11	617	630	617	620	109,000	2,066.67
1994-01-10	611	630	610	611	83,000	2,036.67
1994-01-07	580	605	575	602	123,000	2,006.67
1994-01-06	575	580	570	570	106,000	1,900
1994-01-05	539	565	539	565	52,000	1,883.33
1994-01-04	545	545	540	540	4,000	1,800

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