7723 愛知時計電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	240	240	239	239	7,000	796.67
1998-12-29	240	244	240	244	16,000	813.33
1998-12-28	240	241	240	241	11,000	803.33
1998-12-25	241	241	240	240	9,000	800
1998-12-24	245	245	241	241	7,000	803.33
1998-12-22	240	249	240	249	11,000	830
1998-12-21	249	249	240	240	26,000	800
1998-12-18	241	249	240	249	10,000	830
1998-12-17	240	240	240	240	2,000	800
1998-12-16	240	240	240	240	22,000	800
1998-12-15	240	240	239	239	11,000	796.67
1998-12-14	240	240	240	240	12,000	800
1998-12-11	240	241	240	240	21,000	800
1998-12-10	240	240	239	239	20,000	796.67
1998-12-09	241	241	240	240	3,000	800
1998-12-08	241	241	239	239	4,000	796.67
1998-12-07	236	236	236	236	2,000	786.67
1998-12-04	245	245	245	245	3,000	816.67
1998-12-03	251	251	251	251	3,000	836.67
1998-12-02	260	260	251	251	6,000	836.67
1998-12-01	251	255	251	255	5,000	850
1998-11-30	255	260	255	255	14,000	850
1998-11-27	253	253	251	251	21,000	836.67
1998-11-26	251	254	251	253	10,000	843.33
1998-11-25	251	255	251	255	3,000	850
1998-11-24	255	255	252	252	24,000	840
1998-11-20	255	256	254	255	23,000	850
1998-11-19	246	255	246	255	2,000	850
1998-11-18	255	255	255	255	2,000	850
1998-11-17	245	245	245	245	5,000	816.67
1998-11-13	257	260	257	260	12,000	866.67
1998-11-12	255	257	250	257	10,000	856.67
1998-11-11	253	257	250	253	14,000	843.33
1998-11-10	265	265	250	253	8,000	843.33
1998-11-06	263	265	261	261	22,000	870
1998-11-05	260	270	260	263	18,000	876.67
1998-11-04	260	266	260	261	35,000	870
1998-11-02	250	260	250	260	4,000	866.67
1998-10-30	245	249	240	249	11,000	830
1998-10-29	242	250	240	250	5,000	833.33
1998-10-28	240	245	240	240	4,000	800
1998-10-23	241	244	240	244	10,000	813.33
1998-10-22	244	245	240	240	7,000	800
1998-10-21	239	244	239	244	5,000	813.33
1998-10-20	230	235	230	235	5,000	783.33
1998-10-19	226	230	226	230	3,000	766.67
1998-10-16	230	231	229	231	16,000	770
1998-10-15	231	231	228	228	29,000	760
1998-10-14	230	230	228	228	6,000	760
1998-10-13	228	230	228	230	6,000	766.67
1998-10-12	226	229	226	227	44,000	756.67
1998-10-09	222	230	220	225	31,000	750
1998-10-08	221	221	220	220	4,000	733.33
1998-10-07	211	225	211	225	17,000	750
1998-10-06	220	220	215	216	9,000	720
1998-10-05	224	224	224	224	1,000	746.67
1998-10-02	215	224	215	224	4,000	746.67
1998-10-01	224	224	220	220	15,000	733.33
1998-09-30	230	230	224	224	16,000	746.67
1998-09-29	235	235	230	230	3,000	766.67
1998-09-28	226	226	226	226	2,000	753.33
1998-09-25	226	226	226	226	5,000	753.33
1998-09-24	235	235	226	226	7,000	753.33
1998-09-22	235	240	233	233	21,000	776.67
1998-09-21	241	241	235	235	8,000	783.33
1998-09-18	240	240	239	239	13,000	796.67
1998-09-17	242	242	242	242	2,000	806.67
1998-09-16	243	243	242	242	3,000	806.67
1998-09-14	249	249	241	241	5,000	803.33
1998-09-11	270	270	244	244	58,000	813.33
1998-09-10	240	240	240	240	13,000	800
1998-09-08	240	240	235	235	13,000	783.33
1998-09-07	220	230	220	230	12,000	766.67
1998-09-04	231	231	222	225	33,000	750
1998-09-03	240	240	236	236	4,000	786.67
1998-09-02	232	240	232	240	4,000	800
1998-09-01	231	231	226	226	27,000	753.33
1998-08-31	240	240	206	240	30,000	800
1998-08-28	243	243	239	240	10,000	800
1998-08-27	250	250	243	243	11,000	810
1998-08-26	260	261	250	261	26,000	870
1998-08-25	260	267	260	260	10,000	866.67
1998-08-24	255	270	255	270	10,000	900
1998-08-21	252	255	252	255	6,000	850
1998-08-20	251	255	251	255	3,000	850
1998-08-19	250	251	250	251	2,000	836.67
1998-08-18	245	250	241	250	7,000	833.33
1998-08-17	251	251	240	240	27,000	800
1998-08-14	265	265	256	256	8,000	853.33
1998-08-13	264	264	260	260	3,000	866.67
1998-08-12	260	269	260	263	13,000	876.67
1998-08-11	262	262	260	260	5,000	866.67
1998-08-10	270	270	270	270	1,000	900
1998-08-07	266	270	266	270	4,000	900
1998-08-06	270	270	265	266	16,000	886.67
1998-08-05	270	270	265	266	16,000	886.67
1998-08-04	265	266	265	266	3,000	886.67
1998-08-03	265	265	265	265	15,000	883.33
1998-07-31	270	270	265	265	8,000	883.33
1998-07-30	279	279	260	267	11,000	890
1998-07-29	270	270	260	264	16,000	880
1998-07-28	270	270	270	270	5,000	900
1998-07-27	281	281	266	270	9,000	900
1998-07-24	265	266	265	266	2,000	886.67
1998-07-23	279	279	270	270	11,000	900
1998-07-22	280	280	280	280	15,000	933.33
1998-07-21	280	283	280	282	20,000	940
1998-07-17	266	280	266	280	15,000	933.33
1998-07-16	276	276	256	256	28,000	853.33
1998-07-15	270	270	256	256	41,000	853.33
1998-07-14	264	270	264	265	15,000	883.33
1998-07-13	271	271	250	265	22,000	883.33
1998-07-10	282	283	275	275	65,000	916.67
1998-07-09	280	284	276	284	25,000	946.67
1998-07-08	285	285	280	280	6,000	933.33
1998-07-07	276	285	276	279	18,000	930
1998-07-06	276	278	272	277	51,000	923.33
1998-07-03	279	279	276	279	12,000	930
1998-07-02	285	287	277	279	50,000	930
1998-07-01	284	284	276	280	13,000	933.33
1998-06-30	280	286	275	275	22,000	916.67
1998-06-29	265	270	265	270	49,000	900
1998-06-26	265	265	258	259	34,000	863.33
1998-06-25	258	258	258	258	1,000	860
1998-06-24	257	257	257	257	4,000	856.67
1998-06-23	260	260	257	260	17,000	866.67
1998-06-22	251	260	251	260	14,000	866.67
1998-06-19	250	250	250	250	13,000	833.33
1998-06-18	250	260	250	260	20,000	866.67
1998-06-17	239	239	238	238	3,000	793.33
1998-06-16	239	239	235	236	6,000	786.67
1998-06-15	243	243	239	243	11,000	810
1998-06-12	250	250	239	239	23,000	796.67
1998-06-11	251	251	247	247	14,000	823.33
1998-06-10	250	252	250	252	18,000	840
1998-06-09	250	250	250	250	1,000	833.33
1998-06-08	250	251	250	250	11,000	833.33
1998-06-05	251	251	250	250	9,000	833.33
1998-06-04	250	254	250	251	17,000	836.67
1998-06-03	255	255	250	250	2,000	833.33
1998-06-02	260	260	250	250	19,000	833.33
1998-06-01	257	260	250	250	5,000	833.33
1998-05-29	260	260	255	260	9,000	866.67
1998-05-28	255	255	255	255	5,000	850
1998-05-27	257	257	245	246	5,000	820
1998-05-26	243	243	242	242	3,000	806.67
1998-05-25	242	242	242	242	9,000	806.67
1998-05-22	241	242	240	242	6,000	806.67
1998-05-21	237	237	237	237	1,000	790
1998-05-20	237	237	235	235	13,000	783.33
1998-05-18	247	247	235	235	13,000	783.33
1998-05-15	240	246	240	246	4,000	820
1998-05-14	242	242	240	240	19,000	800
1998-05-13	242	242	241	241	4,000	803.33
1998-05-12	243	243	243	243	2,000	810
1998-05-11	264	264	242	242	9,000	806.67
1998-05-08	240	240	240	240	6,000	800
1998-05-07	240	240	240	240	6,000	800
1998-05-06	259	259	241	241	6,000	803.33
1998-05-01	256	256	244	244	4,000	813.33
1998-04-30	256	256	241	241	2,000	803.33
1998-04-28	260	260	241	241	8,000	803.33
1998-04-27	255	256	255	255	11,000	850
1998-04-24	252	252	251	252	3,000	840
1998-04-23	264	264	252	252	2,000	840
1998-04-22	250	251	250	251	2,000	836.67
1998-04-20	265	265	250	250	19,000	833.33
1998-04-17	251	251	250	250	9,000	833.33
1998-04-16	255	255	249	249	5,000	830
1998-04-15	255	255	255	255	7,000	850
1998-04-13	265	265	258	258	11,000	860
1998-04-10	264	264	255	258	15,000	860
1998-04-09	253	255	253	255	3,000	850
1998-04-08	250	250	250	250	2,000	833.33
1998-04-07	230	237	230	230	8,000	766.67
1998-04-06	223	230	220	230	11,000	766.67
1998-04-03	225	229	223	223	12,000	743.33
1998-04-02	240	240	222	229	14,000	763.33
1998-04-01	245	245	240	240	24,000	800
1998-03-31	252	260	250	250	31,000	833.33
1998-03-30	261	264	260	264	4,000	880
1998-03-27	252	252	252	252	4,000	840
1998-03-26	252	255	252	255	5,000	850
1998-03-25	252	252	252	252	1,000	840
1998-03-24	261	261	250	250	25,000	833.33
1998-03-23	260	260	251	251	52,000	836.67
1998-03-20	260	260	250	251	100,000	836.67
1998-03-19	270	270	259	260	23,000	866.67
1998-03-18	270	270	270	270	8,000	900
1998-03-17	280	280	270	270	18,000	900
1998-03-16	275	280	275	280	5,000	933.33
1998-03-13	270	280	270	280	24,000	933.33
1998-03-12	275	275	275	275	8,000	916.67
1998-03-11	275	275	273	275	11,000	916.67
1998-03-10	276	276	275	275	16,000	916.67
1998-03-09	280	280	275	276	15,000	920
1998-03-06	281	281	280	280	25,000	933.33
1998-03-05	286	286	281	281	13,000	936.67
1998-03-04	289	290	281	290	15,000	966.67
1998-03-03	299	299	290	290	15,000	966.67
1998-03-02	295	296	294	295	35,000	983.33
1998-02-27	295	295	285	295	6,000	983.33
1998-02-26	290	290	290	290	3,000	966.67
1998-02-25	277	290	275	290	10,000	966.67
1998-02-24	285	285	276	277	10,000	923.33
1998-02-23	276	277	276	276	4,000	920
1998-02-20	300	300	300	300	15,000	1,000
1998-02-19	290	300	289	300	7,000	1,000
1998-02-18	297	297	297	297	1,000	990
1998-02-17	302	302	287	287	4,000	956.67
1998-02-16	301	301	301	301	1,000	1,003.33
1998-02-13	308	310	301	301	15,000	1,003.33
1998-02-12	299	306	299	306	24,000	1,020
1998-02-10	299	299	295	295	23,000	983.33
1998-02-09	300	303	300	303	8,000	1,010
1998-02-06	282	282	275	275	5,000	916.67
1998-02-05	275	275	275	275	5,000	916.67
1998-02-04	275	275	275	275	2,000	916.67
1998-02-03	272	272	270	270	8,000	900
1998-02-02	273	273	270	270	17,000	900
1998-01-30	300	300	280	280	9,000	933.33
1998-01-29	311	314	300	300	25,000	1,000
1998-01-28	294	300	293	300	17,000	1,000
1998-01-27	280	288	280	288	10,000	960
1998-01-26	250	280	250	280	9,000	933.33
1998-01-23	241	250	240	250	11,000	833.33
1998-01-22	245	250	245	246	6,000	820
1998-01-21	250	250	250	250	27,000	833.33
1998-01-20	231	231	227	231	6,000	770
1998-01-19	220	221	220	221	13,000	736.67
1998-01-16	220	221	217	221	8,000	736.67
1998-01-14	220	222	212	212	10,000	706.67
1998-01-13	210	222	210	222	8,000	740
1998-01-12	210	210	198	198	19,000	660
1998-01-09	230	230	210	211	13,000	703.33
1998-01-08	220	220	215	219	4,000	730
1998-01-07	204	204	200	200	30,000	666.67
1998-01-06	210	215	205	205	17,000	683.33

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