7723 愛知時計電機(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	219	219	214	214	7,000	713.33
1997-12-26	215	215	214	214	8,000	713.33
1997-12-25	205	220	205	215	21,000	716.67
1997-12-24	214	223	210	210	38,000	700
1997-12-22	240	240	215	215	14,000	716.67
1997-12-19	256	256	245	245	35,000	816.67
1997-12-18	253	255	253	255	9,000	850
1997-12-17	255	257	254	254	14,000	846.67
1997-12-16	255	255	251	251	14,000	836.67
1997-12-15	250	260	250	251	11,000	836.67
1997-12-12	269	269	250	250	40,000	833.33
1997-12-11	250	251	250	250	14,000	833.33
1997-12-10	265	265	250	250	16,000	833.33
1997-12-09	251	251	250	250	4,000	833.33
1997-12-08	251	251	250	250	8,000	833.33
1997-12-05	260	260	250	250	14,000	833.33
1997-12-04	260	260	260	260	4,000	866.67
1997-12-03	259	260	259	260	2,000	866.67
1997-12-02	252	261	252	260	14,000	866.67
1997-12-01	257	257	257	257	2,000	856.67
1997-11-28	253	265	242	242	37,000	806.67
1997-11-27	255	260	251	251	16,000	836.67
1997-11-26	262	270	260	270	22,000	900
1997-11-25	271	280	270	280	9,000	933.33
1997-11-21	280	283	271	271	9,000	903.33
1997-11-20	297	297	282	282	31,000	940
1997-11-19	288	288	282	282	8,000	940
1997-11-18	290	295	288	288	6,000	960
1997-11-17	279	282	264	282	16,000	940
1997-11-14	282	282	279	279	17,000	930
1997-11-13	277	277	277	277	3,000	923.33
1997-11-12	290	290	262	262	17,000	873.33
1997-11-11	290	290	280	290	11,000	966.67
1997-11-10	300	300	295	295	18,000	983.33
1997-11-07	305	310	295	305	72,000	1,016.67
1997-11-06	282	300	282	300	33,000	1,000
1997-11-05	290	290	290	290	5,000	966.67
1997-11-04	290	290	290	290	2,000	966.67
1997-10-30	290	290	290	290	1,000	966.67
1997-10-29	291	300	291	300	15,000	1,000
1997-10-28	289	289	280	281	6,000	936.67
1997-10-27	290	290	289	289	2,000	963.33
1997-10-24	295	300	295	295	6,000	983.33
1997-10-23	289	300	289	300	5,000	1,000
1997-10-22	295	296	290	290	11,000	966.67
1997-10-21	295	295	295	295	6,000	983.33
1997-10-20	295	295	290	290	8,000	966.67
1997-10-17	279	280	279	280	8,000	933.33
1997-10-16	266	279	266	279	4,000	930
1997-10-15	262	265	261	265	4,000	883.33
1997-10-14	260	261	260	261	7,000	870
1997-10-13	260	274	260	260	10,000	866.67
1997-10-09	280	280	275	275	11,000	916.67
1997-10-08	270	270	270	270	9,000	900
1997-10-07	275	275	270	270	7,000	900
1997-10-06	284	284	284	284	5,000	946.67
1997-10-03	252	260	251	260	23,000	866.67
1997-10-02	263	264	251	251	37,000	836.67
1997-10-01	256	263	254	263	18,000	876.67
1997-09-30	259	260	250	254	38,000	846.67
1997-09-29	273	273	273	273	18,000	910
1997-09-25	339	339	338	338	5,000	1,126.67
1997-09-24	345	345	341	345	10,000	1,150
1997-09-22	356	356	350	350	16,000	1,166.67
1997-09-19	340	346	340	346	7,000	1,153.33
1997-09-18	342	345	341	344	8,000	1,146.67
1997-09-17	359	359	341	341	13,000	1,136.67
1997-09-16	351	359	350	350	63,000	1,166.67
1997-09-12	350	351	350	351	44,000	1,170
1997-09-11	357	357	355	355	7,000	1,183.33
1997-09-10	362	362	361	362	12,000	1,206.67
1997-09-09	370	370	358	358	22,000	1,193.33
1997-09-08	357	371	357	370	72,000	1,233.33
1997-09-05	356	365	356	357	14,000	1,190
1997-09-04	359	364	356	356	22,000	1,186.67
1997-09-03	350	359	346	350	16,000	1,166.67
1997-09-02	360	360	340	341	25,000	1,136.67
1997-09-01	360	361	360	360	12,000	1,200
1997-08-29	360	362	360	362	15,000	1,206.67
1997-08-28	366	369	360	360	21,000	1,200
1997-08-27	381	385	369	369	21,000	1,230
1997-08-26	381	384	381	381	4,000	1,270
1997-08-25	385	385	380	380	12,000	1,266.67
1997-08-22	385	385	385	385	7,000	1,283.33
1997-08-21	385	387	385	385	9,000	1,283.33
1997-08-20	400	400	398	398	18,000	1,326.67
1997-08-19	389	389	385	385	12,000	1,283.33
1997-08-18	400	400	385	385	9,000	1,283.33
1997-08-15	380	386	376	386	17,000	1,286.67
1997-08-14	373	376	372	376	9,000	1,253.33
1997-08-13	376	380	373	373	8,000	1,243.33
1997-08-12	367	371	367	369	18,000	1,230
1997-08-11	370	370	366	366	32,000	1,220
1997-08-08	370	370	370	370	6,000	1,233.33
1997-08-07	390	390	390	390	7,000	1,300
1997-08-06	400	400	399	400	14,000	1,333.33
1997-08-05	399	400	399	400	8,000	1,333.33
1997-08-04	400	400	400	400	9,000	1,333.33
1997-08-01	410	410	409	409	4,000	1,363.33
1997-07-31	410	410	410	410	5,000	1,366.67
1997-07-30	415	415	411	411	9,000	1,370
1997-07-29	416	416	411	415	15,000	1,383.33
1997-07-28	416	416	416	416	10,000	1,386.67
1997-07-24	418	418	411	411	13,000	1,370
1997-07-23	413	428	413	428	18,000	1,426.67
1997-07-22	425	425	413	413	19,000	1,376.67
1997-07-18	415	415	415	415	9,000	1,383.33
1997-07-17	420	420	410	410	16,000	1,366.67
1997-07-16	438	445	427	427	14,000	1,423.33
1997-07-15	422	429	421	429	7,000	1,430
1997-07-14	429	429	420	420	4,000	1,400
1997-07-11	440	440	430	430	4,000	1,433.33
1997-07-10	438	443	438	440	12,000	1,466.67
1997-07-09	425	425	417	421	13,000	1,403.33
1997-07-08	431	431	428	428	12,000	1,426.67
1997-07-07	430	430	430	430	15,000	1,433.33
1997-07-03	434	434	433	433	3,000	1,443.33
1997-07-02	440	440	432	432	3,000	1,440
1997-07-01	444	444	440	440	16,000	1,466.67
1997-06-30	447	447	445	445	6,000	1,483.33
1997-06-27	460	460	445	445	31,000	1,483.33
1997-06-26	443	443	440	440	26,000	1,466.67
1997-06-25	448	448	440	440	16,000	1,466.67
1997-06-24	450	455	443	443	10,000	1,476.67
1997-06-23	450	455	450	455	11,000	1,516.67
1997-06-20	455	455	450	455	28,000	1,516.67
1997-06-19	454	454	450	450	23,000	1,500
1997-06-18	455	465	450	450	56,000	1,500
1997-06-17	460	460	455	460	36,000	1,533.33
1997-06-16	465	465	461	461	3,000	1,536.67
1997-06-13	470	470	465	470	31,000	1,566.67
1997-06-12	470	470	463	470	35,000	1,566.67
1997-06-11	460	472	460	470	16,000	1,566.67
1997-06-10	470	470	460	460	18,000	1,533.33
1997-06-09	475	475	470	470	50,000	1,566.67
1997-06-06	471	475	470	475	9,000	1,583.33
1997-06-05	475	475	470	470	9,000	1,566.67
1997-06-04	468	470	468	470	30,000	1,566.67
1997-06-03	471	474	471	473	13,000	1,576.67
1997-06-02	470	475	470	471	16,000	1,570
1997-05-30	470	474	470	471	11,000	1,570
1997-05-29	490	490	475	475	82,000	1,583.33
1997-05-28	465	480	462	480	46,000	1,600
1997-05-27	450	472	450	472	23,000	1,573.33
1997-05-26	446	460	445	460	57,000	1,533.33
1997-05-23	450	450	441	441	38,000	1,470
1997-05-22	457	459	449	449	60,000	1,496.67
1997-05-21	456	460	456	456	86,000	1,520
1997-05-20	475	475	456	456	50,000	1,520
1997-05-19	455	460	455	460	19,000	1,533.33
1997-05-16	452	454	452	454	9,000	1,513.33
1997-05-15	461	462	451	451	16,000	1,503.33
1997-05-14	462	462	462	462	16,000	1,540
1997-05-13	475	475	461	462	20,000	1,540
1997-05-12	474	475	474	475	17,000	1,583.33
1997-05-09	475	484	475	475	23,000	1,583.33
1997-05-08	460	475	460	475	60,000	1,583.33
1997-05-07	461	469	460	461	41,000	1,536.67
1997-05-06	450	451	450	450	18,000	1,500
1997-05-02	445	445	440	440	17,000	1,466.67
1997-05-01	445	452	445	445	30,000	1,483.33
1997-04-30	439	443	434	443	8,000	1,476.67
1997-04-28	425	433	420	431	13,000	1,436.67
1997-04-25	444	444	430	430	13,000	1,433.33
1997-04-24	437	449	436	449	10,000	1,496.67
1997-04-23	440	441	438	438	17,000	1,460
1997-04-22	433	452	432	452	39,000	1,506.67
1997-04-21	420	423	420	423	43,000	1,410
1997-04-18	395	408	395	405	26,000	1,350
1997-04-17	384	391	384	391	14,000	1,303.33
1997-04-16	376	383	376	383	15,000	1,276.67
1997-04-15	372	375	368	375	18,000	1,250
1997-04-14	375	375	371	371	11,000	1,236.67
1997-04-11	365	371	365	371	48,000	1,236.67
1997-04-10	380	382	370	370	93,000	1,233.33
1997-04-09	390	394	380	380	104,000	1,266.67
1997-04-08	401	401	381	390	36,000	1,300
1997-04-07	420	420	402	402	14,000	1,340
1997-04-04	425	427	420	420	31,000	1,400
1997-04-03	451	451	440	440	86,000	1,466.67
1997-04-02	456	456	452	452	22,000	1,506.67
1997-04-01	456	457	455	456	21,000	1,520
1997-03-31	455	455	455	455	1,000	1,516.67
1997-03-28	455	456	455	455	8,000	1,516.67
1997-03-27	470	470	455	455	9,000	1,516.67
1997-03-26	468	470	465	465	8,000	1,550
1997-03-25	475	480	471	480	6,000	1,600
1997-03-24	472	472	470	470	6,000	1,566.67
1997-03-21	490	490	466	471	22,000	1,570
1997-03-19	493	493	485	485	18,000	1,616.67
1997-03-18	490	498	489	494	13,000	1,646.67
1997-03-17	481	490	480	489	13,000	1,630
1997-03-14	490	494	480	480	29,000	1,600
1997-03-13	503	508	490	494	36,000	1,646.67
1997-03-12	510	510	494	500	17,000	1,666.67
1997-03-11	500	502	499	500	65,000	1,666.67
1997-03-10	502	502	497	501	65,000	1,670
1997-03-07	500	500	493	494	31,000	1,646.67
1997-03-06	506	506	490	500	55,000	1,666.67
1997-03-05	500	508	496	506	44,000	1,686.67
1997-03-04	495	500	495	500	31,000	1,666.67
1997-03-03	488	499	485	499	36,000	1,663.33
1997-02-28	485	500	483	494	87,000	1,646.67
1997-02-27	471	480	470	480	61,000	1,600
1997-02-26	460	478	460	470	19,000	1,566.67
1997-02-25	460	460	455	456	48,000	1,520
1997-02-24	460	460	455	460	55,000	1,533.33
1997-02-21	451	461	451	455	28,000	1,516.67
1997-02-20	455	468	450	460	35,000	1,533.33
1997-02-19	450	451	450	450	33,000	1,500
1997-02-18	455	455	455	455	18,000	1,516.67
1997-02-17	449	450	449	450	13,000	1,500
1997-02-14	443	450	440	450	17,000	1,500
1997-02-13	451	455	445	445	25,000	1,483.33
1997-02-12	450	450	446	449	33,000	1,496.67
1997-02-10	450	451	450	450	46,000	1,500
1997-02-07	460	462	452	452	191,000	1,506.67
1997-02-06	444	460	444	456	68,000	1,520
1997-02-05	490	490	453	463	46,000	1,543.33
1997-02-04	500	500	491	491	21,000	1,636.67
1997-02-03	500	508	500	505	14,000	1,683.33
1997-01-31	495	510	495	510	26,000	1,700
1997-01-30	514	514	500	500	14,000	1,666.67
1997-01-29	510	515	503	515	8,000	1,716.67
1997-01-28	510	510	510	510	7,000	1,700
1997-01-27	510	510	510	510	4,000	1,700
1997-01-24	528	528	510	510	32,000	1,700
1997-01-23	528	529	518	529	44,000	1,763.33
1997-01-22	490	530	490	530	39,000	1,766.67
1997-01-21	501	502	500	500	11,000	1,666.67
1997-01-20	533	533	500	500	19,000	1,666.67
1997-01-17	519	520	516	519	30,000	1,730
1997-01-16	485	520	485	520	77,000	1,733.33
1997-01-14	470	485	467	485	12,000	1,616.67
1997-01-13	460	465	460	463	18,000	1,543.33
1997-01-10	486	486	464	465	54,000	1,550
1997-01-09	490	500	481	481	26,000	1,603.33
1997-01-08	495	496	490	495	45,000	1,650
1997-01-07	501	506	496	496	26,000	1,653.33
1997-01-06	501	501	495	500	9,000	1,666.67

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