7723 愛知時計電機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	650	657	650	650	12,000	2,166.67
1995-12-28	651	657	649	649	46,000	2,163.33
1995-12-27	656	665	645	650	68,000	2,166.67
1995-12-26	655	669	651	651	53,000	2,170
1995-12-25	667	671	654	655	68,000	2,183.33
1995-12-22	650	700	650	657	1,514,000	2,190
1995-12-21	657	660	650	650	1,066,000	2,166.67
1995-12-20	653	665	650	665	108,000	2,216.67
1995-12-19	658	660	644	645	39,000	2,150
1995-12-18	685	690	676	678	214,000	2,260
1995-12-15	665	691	656	680	736,000	2,266.67
1995-12-14	643	670	643	665	305,000	2,216.67
1995-12-13	622	639	622	631	44,000	2,103.33
1995-12-12	643	643	621	622	63,000	2,073.33
1995-12-11	660	660	633	633	131,000	2,110
1995-12-08	635	653	630	653	191,000	2,176.67
1995-12-07	641	642	625	625	90,000	2,083.33
1995-12-06	619	645	619	643	300,000	2,143.33
1995-12-05	630	630	610	620	89,000	2,066.67
1995-12-04	658	658	624	633	331,000	2,110
1995-12-01	598	659	590	659	1,059,000	2,196.67
1995-11-30	578	598	575	590	88,000	1,966.67
1995-11-29	570	573	555	570	66,000	1,900
1995-11-28	553	565	545	565	33,000	1,883.33
1995-11-27	546	555	546	555	8,000	1,850
1995-11-24	554	554	545	545	18,000	1,816.67
1995-11-22	544	544	543	543	5,000	1,810
1995-11-21	541	551	541	545	25,000	1,816.67
1995-11-20	560	564	547	547	50,000	1,823.33
1995-11-17	540	550	540	540	13,000	1,800
1995-11-16	540	540	530	530	12,000	1,766.67
1995-11-15	550	550	540	540	24,000	1,800
1995-11-14	545	550	540	550	26,000	1,833.33
1995-11-13	555	555	536	538	18,000	1,793.33
1995-11-10	556	556	550	555	21,000	1,850
1995-11-09	555	555	550	555	22,000	1,850
1995-11-08	541	558	541	551	4,000	1,836.67
1995-11-07	530	553	526	541	30,000	1,803.33
1995-11-06	545	560	520	520	51,000	1,733.33
1995-11-02	516	527	516	527	22,000	1,756.67
1995-11-01	531	531	515	515	8,000	1,716.67
1995-10-31	516	516	515	515	10,000	1,716.67
1995-10-30	515	515	513	515	14,000	1,716.67
1995-10-27	535	535	525	525	24,000	1,750
1995-10-26	535	535	527	527	6,000	1,756.67
1995-10-25	527	527	527	527	6,000	1,756.67
1995-10-24	539	539	525	527	8,000	1,756.67
1995-10-23	530	539	525	539	17,000	1,796.67
1995-10-20	542	548	542	542	19,000	1,806.67
1995-10-19	550	550	542	542	11,000	1,806.67
1995-10-18	542	542	542	542	8,000	1,806.67
1995-10-17	564	564	542	542	7,000	1,806.67
1995-10-16	556	560	555	555	10,000	1,850
1995-10-13	542	555	542	555	7,000	1,850
1995-10-12	545	556	541	541	11,000	1,803.33
1995-10-11	549	549	542	542	7,000	1,806.67
1995-10-09	569	569	560	560	12,000	1,866.67
1995-10-06	560	569	556	560	22,000	1,866.67
1995-10-05	560	560	550	560	17,000	1,866.67
1995-10-04	549	550	540	550	42,000	1,833.33
1995-10-03	550	550	550	550	11,000	1,833.33
1995-10-02	560	560	546	550	11,000	1,833.33
1995-09-29	550	560	550	560	13,000	1,866.67
1995-09-28	556	560	550	550	15,000	1,833.33
1995-09-27	551	551	550	550	14,000	1,833.33
1995-09-26	552	552	550	550	9,000	1,833.33
1995-09-25	553	560	550	560	11,000	1,866.67
1995-09-22	561	562	550	553	45,000	1,843.33
1995-09-21	564	574	561	574	25,000	1,913.33
1995-09-20	581	581	565	565	18,000	1,883.33
1995-09-19	570	570	560	561	13,000	1,870
1995-09-18	590	590	570	570	20,000	1,900
1995-09-14	590	590	571	571	13,000	1,903.33
1995-09-13	570	571	570	570	34,000	1,900
1995-09-12	589	600	570	570	39,000	1,900
1995-09-11	564	580	564	580	27,000	1,933.33
1995-09-08	560	560	547	560	50,000	1,866.67
1995-09-07	552	555	545	547	11,000	1,823.33
1995-09-06	551	557	545	557	26,000	1,856.67
1995-09-05	570	570	547	569	20,000	1,896.67
1995-09-04	570	572	560	560	40,000	1,866.67
1995-09-01	570	570	560	570	50,000	1,900
1995-08-31	599	599	570	570	30,000	1,900
1995-08-30	610	610	589	600	79,000	2,000
1995-08-29	627	630	597	600	260,000	2,000
1995-08-28	579	620	570	617	485,000	2,056.67
1995-08-25	569	570	562	569	69,000	1,896.67
1995-08-24	541	562	541	562	43,000	1,873.33
1995-08-23	577	579	551	551	87,000	1,836.67
1995-08-22	540	580	540	575	157,000	1,916.67
1995-08-21	570	570	560	560	70,000	1,866.67
1995-08-18	567	567	558	566	105,000	1,886.67
1995-08-17	530	590	530	567	261,000	1,890
1995-08-16	540	540	532	532	81,000	1,773.33
1995-08-15	515	525	510	525	93,000	1,750
1995-08-14	510	514	500	505	23,000	1,683.33
1995-08-11	500	510	500	510	23,000	1,700
1995-08-10	491	495	490	490	20,000	1,633.33
1995-08-08	490	490	485	490	17,000	1,633.33
1995-08-07	500	501	490	490	8,000	1,633.33
1995-08-04	510	515	490	490	44,000	1,633.33
1995-08-03	486	510	486	510	104,000	1,700
1995-08-02	480	483	480	483	6,000	1,610
1995-08-01	482	485	482	482	7,000	1,606.67
1995-07-31	494	494	480	480	81,000	1,600
1995-07-28	505	505	489	494	19,000	1,646.67
1995-07-27	492	505	489	505	37,000	1,683.33
1995-07-26	486	492	486	490	33,000	1,633.33
1995-07-25	504	504	481	481	60,000	1,603.33
1995-07-24	505	507	500	505	43,000	1,683.33
1995-07-21	520	520	500	500	37,000	1,666.67
1995-07-20	520	520	519	520	20,000	1,733.33
1995-07-19	520	520	500	519	21,000	1,730
1995-07-18	529	531	523	523	18,000	1,743.33
1995-07-17	536	537	515	521	110,000	1,736.67
1995-07-14	548	555	536	536	38,000	1,786.67
1995-07-13	521	555	520	555	51,000	1,850
1995-07-12	496	515	496	507	28,000	1,690
1995-07-11	485	495	485	490	15,000	1,633.33
1995-07-10	490	510	485	485	78,000	1,616.67
1995-07-07	472	505	472	495	37,000	1,650
1995-07-06	454	465	453	460	17,000	1,533.33
1995-07-05	440	448	440	448	7,000	1,493.33
1995-07-04	430	435	429	435	9,000	1,450
1995-07-03	445	445	430	430	14,000	1,433.33
1995-06-30	434	445	434	445	8,000	1,483.33
1995-06-29	445	445	435	435	29,000	1,450
1995-06-28	440	440	430	430	14,000	1,433.33
1995-06-27	451	453	445	445	6,000	1,483.33
1995-06-26	456	456	451	451	8,000	1,503.33
1995-06-22	446	456	446	456	4,000	1,520
1995-06-21	444	444	444	444	5,000	1,480
1995-06-20	459	459	449	449	23,000	1,496.67
1995-06-19	434	445	434	439	10,000	1,463.33
1995-06-16	424	434	424	434	39,000	1,446.67
1995-06-15	410	410	399	399	21,000	1,330
1995-06-14	410	410	400	405	75,000	1,350
1995-06-13	441	442	410	410	38,000	1,366.67
1995-06-09	474	477	474	477	15,000	1,590
1995-06-08	481	481	476	477	10,000	1,590
1995-06-07	495	500	495	495	8,000	1,650
1995-06-06	510	510	510	510	6,000	1,700
1995-06-05	510	510	510	510	10,000	1,700
1995-06-02	500	500	500	500	10,000	1,666.67
1995-06-01	500	500	497	500	10,000	1,666.67
1995-05-31	500	500	491	491	3,000	1,636.67
1995-05-30	490	515	490	515	19,000	1,716.67
1995-05-29	502	502	500	500	19,000	1,666.67
1995-05-26	505	505	505	505	13,000	1,683.33
1995-05-25	510	520	510	510	21,000	1,700
1995-05-24	510	510	510	510	3,000	1,700
1995-05-23	501	508	501	508	6,000	1,693.33
1995-05-22	520	520	500	508	24,000	1,693.33
1995-05-19	519	519	510	510	6,000	1,700
1995-05-18	520	520	520	520	2,000	1,733.33
1995-05-17	511	513	510	510	14,000	1,700
1995-05-16	520	520	520	520	13,000	1,733.33
1995-05-15	550	550	550	550	1,000	1,833.33
1995-05-12	532	550	532	550	3,000	1,833.33
1995-05-11	550	550	531	532	6,000	1,773.33
1995-05-10	565	565	550	550	11,000	1,833.33
1995-05-09	541	550	541	550	12,000	1,833.33
1995-05-08	550	551	550	551	3,000	1,836.67
1995-05-02	560	562	560	562	2,000	1,873.33
1995-05-01	560	560	560	560	5,000	1,866.67
1995-04-28	577	577	577	577	20,000	1,923.33
1995-04-27	560	569	560	567	12,000	1,890
1995-04-26	550	570	550	570	14,000	1,900
1995-04-25	558	560	553	560	12,000	1,866.67
1995-04-24	560	560	560	560	6,000	1,866.67
1995-04-21	560	560	552	552	6,000	1,840
1995-04-20	548	548	546	546	14,000	1,820
1995-04-19	540	542	533	534	10,000	1,780
1995-04-18	550	550	549	549	10,000	1,830
1995-04-17	549	549	540	549	14,000	1,830
1995-04-14	569	569	569	569	1,000	1,896.67
1995-04-13	555	574	555	570	19,000	1,900
1995-04-12	553	579	552	570	14,000	1,900
1995-04-11	550	551	550	551	24,000	1,836.67
1995-04-10	550	550	550	550	5,000	1,833.33
1995-04-07	530	538	530	538	19,000	1,793.33
1995-04-06	535	536	535	536	10,000	1,786.67
1995-04-05	535	540	535	540	13,000	1,800
1995-04-04	500	550	500	550	45,000	1,833.33
1995-04-03	510	520	510	520	21,000	1,733.33
1995-03-31	540	550	540	550	36,000	1,833.33
1995-03-30	535	536	528	530	9,000	1,766.67
1995-03-29	546	546	537	537	18,000	1,790
1995-03-28	547	550	545	549	22,000	1,830
1995-03-27	510	526	508	525	36,000	1,750
1995-03-24	500	510	500	508	33,000	1,693.33
1995-03-23	509	511	500	500	33,000	1,666.67
1995-03-22	506	508	505	506	70,000	1,686.67
1995-03-20	560	560	510	516	40,000	1,720
1995-03-17	570	570	550	550	31,000	1,833.33
1995-03-16	566	571	566	571	18,000	1,903.33
1995-03-15	566	572	566	572	7,000	1,906.67
1995-03-14	580	580	572	572	21,000	1,906.67
1995-03-13	590	590	590	590	9,000	1,966.67
1995-03-10	601	601	590	590	26,000	1,966.67
1995-03-09	567	581	566	581	13,000	1,936.67
1995-03-08	561	565	561	565	7,000	1,883.33
1995-03-07	567	567	560	565	20,000	1,883.33
1995-03-06	576	576	561	561	24,000	1,870
1995-03-03	572	575	569	569	59,000	1,896.67
1995-03-02	570	599	567	599	46,000	1,996.67
1995-03-01	593	593	550	550	17,000	1,833.33
1995-02-28	573	600	573	599	23,000	1,996.67
1995-02-27	610	610	573	580	29,000	1,933.33
1995-02-24	612	620	612	620	20,000	2,066.67
1995-02-23	621	621	620	620	8,000	2,066.67
1995-02-22	621	641	621	640	13,000	2,133.33
1995-02-21	643	643	621	621	26,000	2,070
1995-02-20	650	650	645	645	11,000	2,150
1995-02-17	610	630	610	630	29,000	2,100
1995-02-16	615	615	610	610	11,000	2,033.33
1995-02-15	629	630	615	615	24,000	2,050
1995-02-14	633	633	630	630	13,000	2,100
1995-02-13	631	644	631	633	16,000	2,110
1995-02-10	640	640	625	625	22,000	2,083.33
1995-02-09	631	641	620	620	57,000	2,066.67
1995-02-08	656	656	630	630	15,000	2,100
1995-02-07	645	647	645	646	14,000	2,153.33
1995-02-06	663	663	650	660	13,000	2,200
1995-02-03	660	666	660	660	51,000	2,200
1995-02-02	675	675	660	670	29,000	2,233.33
1995-02-01	670	691	670	672	97,000	2,240
1995-01-31	702	703	674	680	178,000	2,266.67
1995-01-30	666	699	666	696	114,000	2,320
1995-01-27	650	669	650	660	144,000	2,200
1995-01-26	671	700	651	660	132,000	2,200
1995-01-25	655	715	650	681	377,000	2,270
1995-01-24	600	635	595	635	87,000	2,116.67
1995-01-23	626	630	595	601	33,000	2,003.33
1995-01-20	633	635	627	632	19,000	2,106.67
1995-01-19	651	652	623	623	92,000	2,076.67
1995-01-18	615	648	610	645	81,000	2,150
1995-01-17	604	606	604	605	12,000	2,016.67
1995-01-13	603	607	598	599	18,000	1,996.67
1995-01-12	611	611	608	608	19,000	2,026.67
1995-01-11	611	615	611	611	18,000	2,036.67
1995-01-10	620	620	610	610	5,000	2,033.33
1995-01-06	621	625	617	617	9,000	2,056.67
1995-01-05	620	630	620	620	17,000	2,066.67
1995-01-04	616	616	616	616	6,000	2,053.33

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