7723 愛知時計電機(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	498	500	498	500	3,000	1,666.67
1996-12-27	499	500	495	497	15,000	1,656.67
1996-12-26	500	500	495	495	40,000	1,650
1996-12-25	498	500	498	498	39,000	1,660
1996-12-24	500	505	495	500	33,000	1,666.67
1996-12-20	510	515	491	510	92,000	1,700
1996-12-19	516	520	510	510	35,000	1,700
1996-12-18	544	544	517	520	59,000	1,733.33
1996-12-17	541	545	540	545	16,000	1,816.67
1996-12-16	547	553	540	540	23,000	1,800
1996-12-13	552	552	542	549	41,000	1,830
1996-12-12	551	555	551	552	31,000	1,840
1996-12-11	551	555	551	552	20,000	1,840
1996-12-10	570	570	547	550	41,000	1,833.33
1996-12-09	581	581	570	570	4,000	1,900
1996-12-06	577	582	560	582	7,000	1,940
1996-12-05	578	578	577	577	17,000	1,923.33
1996-12-04	555	579	552	579	23,000	1,930
1996-12-03	562	562	551	560	38,000	1,866.67
1996-12-02	570	580	570	570	10,000	1,900
1996-11-29	578	585	578	580	25,000	1,933.33
1996-11-28	590	590	587	590	13,000	1,966.67
1996-11-27	601	601	590	590	15,000	1,966.67
1996-11-26	605	605	604	605	33,000	2,016.67
1996-11-25	598	606	598	601	65,000	2,003.33
1996-11-22	591	599	591	598	131,000	1,993.33
1996-11-21	595	596	590	594	238,000	1,980
1996-11-20	619	619	603	603	81,000	2,010
1996-11-19	613	620	600	620	101,000	2,066.67
1996-11-18	606	606	603	603	31,000	2,010
1996-11-15	621	621	616	616	24,000	2,053.33
1996-11-14	620	620	611	611	38,000	2,036.67
1996-11-13	626	626	619	619	45,000	2,063.33
1996-11-12	625	625	620	621	17,000	2,070
1996-11-11	620	620	610	610	8,000	2,033.33
1996-11-08	610	630	610	630	10,000	2,100
1996-11-07	639	639	630	630	23,000	2,100
1996-11-06	608	630	608	630	12,000	2,100
1996-11-05	600	601	600	601	24,000	2,003.33
1996-11-01	610	610	606	606	9,000	2,020
1996-10-31	606	620	606	611	15,000	2,036.67
1996-10-30	622	622	618	620	4,000	2,066.67
1996-10-29	620	629	610	622	11,000	2,073.33
1996-10-28	602	603	600	602	22,000	2,006.67
1996-10-25	615	615	602	602	37,000	2,006.67
1996-10-24	630	630	615	615	27,000	2,050
1996-10-23	621	630	620	630	27,000	2,100
1996-10-22	635	635	622	623	11,000	2,076.67
1996-10-21	658	658	641	641	22,000	2,136.67
1996-10-18	640	648	630	648	25,000	2,160
1996-10-17	620	630	620	630	15,000	2,100
1996-10-16	640	640	631	631	5,000	2,103.33
1996-10-15	619	620	611	620	11,000	2,066.67
1996-10-14	622	622	610	619	14,000	2,063.33
1996-10-11	621	622	620	622	4,000	2,073.33
1996-10-09	633	633	620	620	17,000	2,066.67
1996-10-08	630	630	628	628	20,000	2,093.33
1996-10-07	630	631	630	631	8,000	2,103.33
1996-10-04	640	640	630	630	38,000	2,100
1996-10-03	650	650	649	650	3,000	2,166.67
1996-10-02	648	649	640	649	10,000	2,163.33
1996-10-01	640	650	640	650	6,000	2,166.67
1996-09-30	640	650	640	650	15,000	2,166.67
1996-09-27	640	650	638	645	11,000	2,150
1996-09-26	640	645	635	640	17,000	2,133.33
1996-09-25	637	642	635	640	13,000	2,133.33
1996-09-24	635	636	635	636	15,000	2,120
1996-09-20	665	665	654	654	14,000	2,180
1996-09-19	660	669	655	669	28,000	2,230
1996-09-18	660	660	650	660	10,000	2,200
1996-09-17	650	670	650	660	52,000	2,200
1996-09-13	631	650	631	650	18,000	2,166.67
1996-09-12	650	650	640	650	22,000	2,166.67
1996-09-11	650	650	648	650	9,000	2,166.67
1996-09-10	647	650	647	650	25,000	2,166.67
1996-09-09	661	661	650	650	9,000	2,166.67
1996-09-06	660	668	660	661	33,000	2,203.33
1996-09-05	660	669	651	668	33,000	2,226.67
1996-09-04	659	660	650	660	11,000	2,200
1996-09-03	670	670	660	660	4,000	2,200
1996-09-02	640	640	640	640	5,000	2,133.33
1996-08-30	650	650	640	640	19,000	2,133.33
1996-08-29	651	651	645	650	28,000	2,166.67
1996-08-28	665	670	651	651	8,000	2,170
1996-08-27	651	670	642	670	4,000	2,233.33
1996-08-26	667	667	665	665	7,000	2,216.67
1996-08-23	665	667	665	667	16,000	2,223.33
1996-08-22	676	684	676	676	12,000	2,253.33
1996-08-21	685	685	670	680	27,000	2,266.67
1996-08-20	662	668	657	668	19,000	2,226.67
1996-08-19	637	649	635	642	55,000	2,140
1996-08-16	638	638	637	638	4,000	2,126.67
1996-08-15	631	631	628	628	16,000	2,093.33
1996-08-14	631	631	623	627	18,000	2,090
1996-08-13	635	635	625	630	19,000	2,100
1996-08-12	627	627	625	625	5,000	2,083.33
1996-08-09	630	630	626	626	8,000	2,086.67
1996-08-08	629	634	628	634	17,000	2,113.33
1996-08-07	635	635	628	628	58,000	2,093.33
1996-08-06	630	638	625	638	59,000	2,126.67
1996-08-05	649	649	625	625	30,000	2,083.33
1996-08-02	658	658	640	640	39,000	2,133.33
1996-08-01	635	643	626	638	26,000	2,126.67
1996-07-31	635	645	630	630	61,000	2,100
1996-07-30	645	655	635	635	42,000	2,116.67
1996-07-29	663	663	660	660	42,000	2,200
1996-07-26	642	653	642	653	23,000	2,176.67
1996-07-25	645	651	642	642	36,000	2,140
1996-07-24	635	641	635	641	28,000	2,136.67
1996-07-23	621	640	620	640	209,000	2,133.33
1996-07-22	686	686	640	646	107,000	2,153.33
1996-07-19	679	682	675	676	54,000	2,253.33
1996-07-18	680	680	670	670	62,000	2,233.33
1996-07-17	695	695	680	680	29,000	2,266.67
1996-07-16	695	695	690	693	31,000	2,310
1996-07-15	698	700	696	700	9,000	2,333.33
1996-07-12	703	703	698	698	15,000	2,326.67
1996-07-11	703	703	701	701	9,000	2,336.67
1996-07-10	706	706	700	706	47,000	2,353.33
1996-07-09	699	699	695	699	51,000	2,330
1996-07-08	703	706	695	695	53,000	2,316.67
1996-07-05	722	725	721	721	18,000	2,403.33
1996-07-04	722	723	722	722	11,000	2,406.67
1996-07-03	723	723	721	723	24,000	2,410
1996-07-02	722	724	722	723	16,000	2,410
1996-07-01	731	745	731	735	19,000	2,450
1996-06-28	751	751	721	738	48,000	2,460
1996-06-27	740	746	730	746	51,000	2,486.67
1996-06-26	730	731	720	730	70,000	2,433.33
1996-06-25	730	730	725	730	22,000	2,433.33
1996-06-24	735	735	731	734	35,000	2,446.67
1996-06-21	736	736	723	725	39,000	2,416.67
1996-06-20	736	737	726	726	94,000	2,420
1996-06-19	735	750	720	726	487,000	2,420
1996-06-18	734	745	725	745	34,000	2,483.33
1996-06-17	734	734	724	724	17,000	2,413.33
1996-06-14	724	730	719	719	32,000	2,396.67
1996-06-13	731	731	704	704	33,000	2,346.67
1996-06-12	724	724	716	721	13,000	2,403.33
1996-06-11	704	714	704	714	49,000	2,380
1996-06-10	717	717	698	698	24,000	2,326.67
1996-06-07	730	730	705	707	16,000	2,356.67
1996-06-06	721	739	720	720	31,000	2,400
1996-06-05	730	734	721	721	24,000	2,403.33
1996-06-04	709	731	701	725	44,000	2,416.67
1996-06-03	732	736	700	719	80,000	2,396.67
1996-05-31	755	755	745	745	35,000	2,483.33
1996-05-30	753	760	750	751	63,000	2,503.33
1996-05-29	760	765	752	753	50,000	2,510
1996-05-28	762	770	752	752	52,000	2,506.67
1996-05-27	787	787	748	752	76,000	2,506.67
1996-05-24	763	793	751	778	384,000	2,593.33
1996-05-23	775	779	750	765	155,000	2,550
1996-05-22	798	809	765	780	918,000	2,600
1996-05-21	760	797	756	788	1,578,000	2,626.67
1996-05-20	748	750	731	750	85,000	2,500
1996-05-17	750	751	739	741	79,000	2,470
1996-05-16	728	745	724	742	124,000	2,473.33
1996-05-15	706	725	706	713	63,000	2,376.67
1996-05-14	705	710	704	704	49,000	2,346.67
1996-05-13	702	715	701	703	49,000	2,343.33
1996-05-10	716	721	711	712	49,000	2,373.33
1996-05-09	731	731	715	715	55,000	2,383.33
1996-05-08	721	721	710	711	43,000	2,370
1996-05-07	740	740	726	726	42,000	2,420
1996-05-02	726	730	721	730	52,000	2,433.33
1996-05-01	730	740	726	726	83,000	2,420
1996-04-30	737	739	730	730	67,000	2,433.33
1996-04-26	746	746	730	736	111,000	2,453.33
1996-04-25	751	755	733	743	232,000	2,476.67
1996-04-24	741	760	732	759	440,000	2,530
1996-04-23	730	741	724	732	331,000	2,440
1996-04-22	710	720	700	710	125,000	2,366.67
1996-04-19	696	698	690	691	24,000	2,303.33
1996-04-18	701	701	687	693	32,000	2,310
1996-04-17	714	714	705	705	42,000	2,350
1996-04-16	709	725	705	714	111,000	2,380
1996-04-15	696	710	696	701	39,000	2,336.67
1996-04-12	698	698	690	691	31,000	2,303.33
1996-04-11	685	686	681	681	29,000	2,270
1996-04-10	690	690	685	685	46,000	2,283.33
1996-04-09	681	696	681	689	14,000	2,296.67
1996-04-08	705	705	686	686	62,000	2,286.67
1996-04-05	695	700	690	700	42,000	2,333.33
1996-04-04	679	699	679	690	18,000	2,300
1996-04-03	675	690	675	689	59,000	2,296.67
1996-04-02	685	685	670	672	28,000	2,240
1996-04-01	670	681	670	681	45,000	2,270
1996-03-29	660	675	660	670	14,000	2,233.33
1996-03-28	664	670	658	669	48,000	2,230
1996-03-27	660	661	660	660	19,000	2,200
1996-03-26	650	670	650	670	41,000	2,233.33
1996-03-25	656	661	650	660	22,000	2,200
1996-03-22	650	660	650	660	43,000	2,200
1996-03-21	641	660	640	650	31,000	2,166.67
1996-03-19	652	652	640	641	27,000	2,136.67
1996-03-18	652	652	640	641	10,000	2,136.67
1996-03-15	651	651	640	640	13,000	2,133.33
1996-03-14	636	636	620	620	27,000	2,066.67
1996-03-13	635	635	626	626	41,000	2,086.67
1996-03-12	635	635	630	635	56,000	2,116.67
1996-03-11	633	640	631	635	68,000	2,116.67
1996-03-08	650	660	650	660	64,000	2,200
1996-03-07	663	663	658	662	34,000	2,206.67
1996-03-06	665	665	661	662	17,000	2,206.67
1996-03-05	680	680	665	665	29,000	2,216.67
1996-03-04	672	672	660	662	10,000	2,206.67
1996-03-01	678	678	663	671	12,000	2,236.67
1996-02-29	680	680	661	661	8,000	2,203.33
1996-02-28	670	670	660	660	17,000	2,200
1996-02-27	689	689	670	670	31,000	2,233.33
1996-02-26	685	693	670	693	25,000	2,310
1996-02-23	675	675	670	675	29,000	2,250
1996-02-22	685	685	675	680	24,000	2,266.67
1996-02-21	677	684	665	665	23,000	2,216.67
1996-02-20	676	681	668	681	51,000	2,270
1996-02-19	661	675	661	666	40,000	2,220
1996-02-16	680	680	657	657	65,000	2,190
1996-02-15	695	699	681	681	27,000	2,270
1996-02-14	702	702	680	691	77,000	2,303.33
1996-02-13	710	710	704	704	19,000	2,346.67
1996-02-09	711	711	705	706	26,000	2,353.33
1996-02-08	706	710	704	705	98,000	2,350
1996-02-07	707	714	705	705	98,000	2,350
1996-02-06	717	720	703	704	84,000	2,346.67
1996-02-05	725	731	718	718	68,000	2,393.33
1996-02-02	727	730	720	720	82,000	2,400
1996-02-01	720	740	717	719	135,000	2,396.67
1996-01-31	714	720	714	720	102,000	2,400
1996-01-30	726	729	701	703	125,000	2,343.33
1996-01-29	753	754	717	720	184,000	2,400
1996-01-26	735	749	720	749	137,000	2,496.67
1996-01-25	755	755	735	735	288,000	2,450
1996-01-24	758	758	725	745	334,000	2,483.33
1996-01-23	741	774	739	751	2,474,000	2,503.33
1996-01-22	713	722	703	705	707,000	2,350
1996-01-19	689	709	678	699	756,000	2,330
1996-01-18	689	696	668	680	554,000	2,266.67
1996-01-17	664	672	651	670	216,000	2,233.33
1996-01-16	665	665	644	649	67,000	2,163.33
1996-01-12	660	660	651	655	33,000	2,183.33
1996-01-11	665	665	653	662	17,000	2,206.67
1996-01-10	677	680	665	665	63,000	2,216.67
1996-01-09	650	670	650	663	82,000	2,210
1996-01-08	657	657	650	650	44,000	2,166.67
1996-01-05	665	665	650	653	51,000	2,176.67
1996-01-04	651	660	650	660	15,000	2,200

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