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
