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
