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
