7723 愛知時計電機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	281	291	280	291	8,000	970
1999-12-29	278	281	278	281	10,000	936.67
1999-12-28	279	280	278	278	15,000	926.67
1999-12-27	282	282	278	280	27,000	933.33
1999-12-24	285	287	282	286	33,000	953.33
1999-12-22	288	288	286	286	16,000	953.33
1999-12-21	293	293	288	288	14,000	960
1999-12-20	300	300	288	288	33,000	960
1999-12-17	300	310	291	300	71,000	1,000
1999-12-16	316	316	281	281	10,000	936.67
1999-12-15	321	325	311	311	20,000	1,036.67
1999-12-14	328	328	320	320	9,000	1,066.67
1999-12-13	334	334	328	329	8,000	1,096.67
1999-12-10	330	334	330	333	36,000	1,110
1999-12-09	328	329	325	329	24,000	1,096.67
1999-12-08	334	334	326	326	7,000	1,086.67
1999-12-07	334	334	326	334	4,000	1,113.33
1999-12-06	320	345	320	335	14,000	1,116.67
1999-12-03	335	340	326	340	9,000	1,133.33
1999-12-02	350	350	340	340	3,000	1,133.33
1999-12-01	335	348	335	345	62,000	1,150
1999-11-30	326	335	326	335	19,000	1,116.67
1999-11-29	335	335	325	325	12,000	1,083.33
1999-11-26	350	350	337	337	8,000	1,123.33
1999-11-25	343	343	331	334	22,000	1,113.33
1999-11-24	345	360	345	360	14,000	1,200
1999-11-22	359	359	340	355	29,000	1,183.33
1999-11-19	361	361	354	359	22,000	1,196.67
1999-11-18	349	378	349	378	31,000	1,260
1999-11-17	344	344	340	342	8,000	1,140
1999-11-16	345	345	325	345	24,000	1,150
1999-11-15	350	350	346	346	36,000	1,153.33
1999-11-12	349	351	347	350	29,000	1,166.67
1999-11-11	367	367	350	351	19,000	1,170
1999-11-10	370	374	365	365	29,000	1,216.67
1999-11-09	360	378	360	375	53,000	1,250
1999-11-08	349	359	347	359	86,000	1,196.67
1999-11-05	347	348	346	348	16,000	1,160
1999-11-04	350	350	347	347	27,000	1,156.67
1999-11-02	348	350	348	349	17,000	1,163.33
1999-11-01	357	357	341	349	39,000	1,163.33
1999-10-29	351	359	351	355	19,000	1,183.33
1999-10-28	349	350	349	349	5,000	1,163.33
1999-10-27	345	350	345	349	8,000	1,163.33
1999-10-26	355	355	350	350	7,000	1,166.67
1999-10-25	340	359	340	359	23,000	1,196.67
1999-10-22	344	346	341	344	32,000	1,146.67
1999-10-21	347	348	341	343	20,000	1,143.33
1999-10-20	347	349	345	349	32,000	1,163.33
1999-10-19	350	351	347	347	20,000	1,156.67
1999-10-18	349	354	345	349	23,000	1,163.33
1999-10-15	361	361	360	360	2,000	1,200
1999-10-14	355	361	350	361	24,000	1,203.33
1999-10-13	351	358	351	358	6,000	1,193.33
1999-10-12	354	355	351	354	24,000	1,180
1999-10-08	356	356	350	350	16,000	1,166.67
1999-10-07	350	356	350	350	16,000	1,166.67
1999-10-06	360	360	360	360	13,000	1,200
1999-10-05	370	370	360	360	5,000	1,200
1999-10-04	375	375	371	371	6,000	1,236.67
1999-10-01	346	360	346	360	21,000	1,200
1999-09-30	345	361	335	361	25,000	1,203.33
1999-09-29	336	336	330	330	23,000	1,100
1999-09-28	340	340	328	337	11,000	1,123.33
1999-09-27	362	362	335	349	10,000	1,163.33
1999-09-24	346	355	342	355	37,000	1,183.33
1999-09-22	351	366	342	366	18,000	1,220
1999-09-21	366	366	351	351	18,000	1,170
1999-09-20	371	374	364	366	30,000	1,220
1999-09-17	367	367	357	364	18,000	1,213.33
1999-09-16	358	369	357	357	12,000	1,190
1999-09-14	373	374	365	368	23,000	1,226.67
1999-09-13	374	374	350	373	38,000	1,243.33
1999-09-10	376	376	360	361	46,000	1,203.33
1999-09-09	380	380	370	370	25,000	1,233.33
1999-09-08	370	372	370	372	13,000	1,240
1999-09-07	372	372	370	370	24,000	1,233.33
1999-09-06	372	377	371	372	11,000	1,240
1999-09-03	372	375	370	375	28,000	1,250
1999-09-02	389	389	370	372	30,000	1,240
1999-09-01	375	379	375	375	17,000	1,250
1999-08-31	391	391	379	379	24,000	1,263.33
1999-08-30	389	389	384	386	23,000	1,286.67
1999-08-27	390	390	385	385	14,000	1,283.33
1999-08-26	392	396	388	395	19,000	1,316.67
1999-08-25	394	395	391	391	17,000	1,303.33
1999-08-24	395	400	392	399	16,000	1,330
1999-08-23	396	400	391	400	30,000	1,333.33
1999-08-20	391	393	391	393	8,000	1,310
1999-08-19	395	396	390	391	6,000	1,303.33
1999-08-18	402	402	396	396	9,000	1,320
1999-08-17	410	410	402	402	22,000	1,340
1999-08-16	396	410	396	410	17,000	1,366.67
1999-08-13	395	405	388	395	8,000	1,316.67
1999-08-12	383	387	383	387	27,000	1,290
1999-08-11	386	386	386	386	12,000	1,286.67
1999-08-10	383	386	383	386	5,000	1,286.67
1999-08-09	380	385	380	385	32,000	1,283.33
1999-08-06	400	400	390	390	25,000	1,300
1999-08-05	401	402	400	402	64,000	1,340
1999-08-04	407	411	403	403	34,000	1,343.33
1999-08-03	406	414	405	410	52,000	1,366.67
1999-08-02	419	419	405	405	33,000	1,350
1999-07-30	411	420	405	420	52,000	1,400
1999-07-29	428	430	415	415	41,000	1,383.33
1999-07-28	415	425	410	423	38,000	1,410
1999-07-27	420	422	401	401	50,000	1,336.67
1999-07-26	423	425	422	425	30,000	1,416.67
1999-07-23	431	431	418	424	76,000	1,413.33
1999-07-22	436	439	427	436	105,000	1,453.33
1999-07-21	455	455	421	435	93,000	1,450
1999-07-19	450	466	447	455	268,000	1,516.67
1999-07-16	420	461	418	440	389,000	1,466.67
1999-07-15	405	420	405	410	91,000	1,366.67
1999-07-14	400	410	400	403	49,000	1,343.33
1999-07-13	401	405	397	397	44,000	1,323.33
1999-07-12	405	405	395	400	45,000	1,333.33
1999-07-09	398	405	390	392	55,000	1,306.67
1999-07-08	400	410	400	403	69,000	1,343.33
1999-07-07	389	393	385	388	14,000	1,293.33
1999-07-06	402	405	388	389	60,000	1,296.67
1999-07-05	402	410	401	401	43,000	1,336.67
1999-07-02	410	413	400	400	102,000	1,333.33
1999-07-01	411	420	401	403	288,000	1,343.33
1999-06-30	395	410	390	406	337,000	1,353.33
1999-06-29	380	399	380	394	207,000	1,313.33
1999-06-28	375	380	371	375	36,000	1,250
1999-06-25	365	373	365	370	37,000	1,233.33
1999-06-24	381	382	363	363	79,000	1,210
1999-06-23	371	384	371	376	34,000	1,253.33
1999-06-22	383	383	370	378	60,000	1,260
1999-06-21	384	389	379	383	134,000	1,276.67
1999-06-18	362	379	362	379	164,000	1,263.33
1999-06-17	358	360	357	360	43,000	1,200
1999-06-16	358	359	358	358	43,000	1,193.33
1999-06-15	360	360	358	358	25,000	1,193.33
1999-06-14	369	370	356	368	32,000	1,226.67
1999-06-11	375	375	370	370	63,000	1,233.33
1999-06-10	386	386	370	370	81,000	1,233.33
1999-06-09	361	380	361	378	77,000	1,260
1999-06-08	358	360	352	359	18,000	1,196.67
1999-06-07	351	360	351	356	38,000	1,186.67
1999-06-04	351	358	346	346	33,000	1,153.33
1999-06-03	347	352	346	350	70,000	1,166.67
1999-06-02	339	349	339	346	52,000	1,153.33
1999-06-01	339	340	332	336	26,000	1,120
1999-05-31	341	342	335	337	66,000	1,123.33
1999-05-28	345	350	339	342	59,000	1,140
1999-05-27	355	360	346	346	49,000	1,153.33
1999-05-26	345	360	345	355	67,000	1,183.33
1999-05-25	342	349	336	348	73,000	1,160
1999-05-24	341	341	332	332	22,000	1,106.67
1999-05-21	334	335	329	331	19,000	1,103.33
1999-05-20	340	340	326	335	36,000	1,116.67
1999-05-19	344	344	334	335	21,000	1,116.67
1999-05-18	350	355	343	343	48,000	1,143.33
1999-05-17	385	385	360	360	71,000	1,200
1999-05-14	350	385	348	385	126,000	1,283.33
1999-05-13	349	354	349	350	21,000	1,166.67
1999-05-12	359	359	348	354	62,000	1,180
1999-05-11	351	361	346	360	82,000	1,200
1999-05-10	375	405	359	361	332,000	1,203.33
1999-05-07	308	370	300	360	612,000	1,200
1999-05-06	300	312	300	303	152,000	1,010
1999-04-30	300	300	297	300	41,000	1,000
1999-04-28	300	302	297	297	31,000	990
1999-04-27	300	300	297	297	4,000	990
1999-04-26	300	300	295	295	7,000	983.33
1999-04-23	294	300	294	300	7,000	1,000
1999-04-22	295	304	294	294	8,000	980
1999-04-21	304	304	298	298	24,000	993.33
1999-04-20	304	304	299	299	16,000	996.67
1999-04-19	300	305	299	299	25,000	996.67
1999-04-16	308	308	298	298	27,000	993.33
1999-04-15	302	308	302	308	29,000	1,026.67
1999-04-14	307	307	300	303	18,000	1,010
1999-04-13	300	302	297	297	24,000	990
1999-04-12	302	302	296	296	24,000	986.67
1999-04-09	314	314	296	297	62,000	990
1999-04-08	295	310	290	309	33,000	1,030
1999-04-07	287	290	285	290	26,000	966.67
1999-04-06	285	290	284	285	24,000	950
1999-04-05	289	290	281	283	20,000	943.33
1999-04-02	286	286	280	285	19,000	950
1999-04-01	285	286	280	286	12,000	953.33
1999-03-31	280	284	276	284	13,000	946.67
1999-03-30	280	280	277	279	11,000	930
1999-03-29	297	297	280	280	13,000	933.33
1999-03-26	280	281	277	277	39,000	923.33
1999-03-25	284	288	283	283	11,000	943.33
1999-03-24	288	288	283	283	32,000	943.33
1999-03-23	288	300	288	288	15,000	960
1999-03-19	300	300	288	288	19,000	960
1999-03-18	299	299	294	295	29,000	983.33
1999-03-17	300	300	288	291	36,000	970
1999-03-16	290	292	285	289	32,000	963.33
1999-03-15	314	314	290	290	90,000	966.67
1999-03-12	285	290	282	285	28,000	950
1999-03-11	280	290	280	286	35,000	953.33
1999-03-10	295	295	280	288	65,000	960
1999-03-09	300	300	293	293	25,000	976.67
1999-03-08	310	315	298	298	59,000	993.33
1999-03-05	302	310	302	310	80,000	1,033.33
1999-03-04	300	305	290	305	73,000	1,016.67
1999-03-03	320	325	293	298	188,000	993.33
1999-03-02	299	322	292	315	395,000	1,050
1999-03-01	300	304	283	299	189,000	996.67
1999-02-26	250	311	248	300	241,000	1,000
1999-02-25	238	249	238	249	49,000	830
1999-02-24	238	239	237	239	22,000	796.67
1999-02-23	239	239	238	238	24,000	793.33
1999-02-22	236	239	236	239	28,000	796.67
1999-02-19	236	236	236	236	4,000	786.67
1999-02-18	240	240	236	240	23,000	800
1999-02-17	236	236	236	236	7,000	786.67
1999-02-16	235	237	235	236	8,000	786.67
1999-02-15	237	237	235	235	11,000	783.33
1999-02-12	237	237	235	235	9,000	783.33
1999-02-10	240	240	236	236	41,000	786.67
1999-02-09	240	240	239	240	11,000	800
1999-02-08	240	240	240	240	1,000	800
1999-02-05	244	244	239	239	4,000	796.67
1999-02-04	240	245	239	245	15,000	816.67
1999-02-03	239	239	238	238	7,000	793.33
1999-02-02	241	245	239	239	24,000	796.67
1999-02-01	241	245	240	241	16,000	803.33
1999-01-29	240	240	239	239	26,000	796.67
1999-01-28	240	240	240	240	2,000	800
1999-01-26	238	244	238	244	4,000	813.33
1999-01-25	238	250	238	250	23,000	833.33
1999-01-22	250	250	240	240	9,000	800
1999-01-21	245	245	245	245	10,000	816.67
1999-01-20	242	245	240	245	34,000	816.67
1999-01-19	250	250	242	242	4,000	806.67
1999-01-18	240	244	239	244	18,000	813.33
1999-01-14	240	240	240	240	7,000	800
1999-01-13	240	240	237	237	11,000	790
1999-01-12	237	240	236	237	14,000	790
1999-01-11	237	237	237	237	1,000	790
1999-01-08	240	240	237	237	33,000	790
1999-01-07	240	240	240	240	6,000	800
1999-01-06	240	250	240	244	17,000	813.33
1999-01-05	257	257	240	240	10,000	800
1999-01-04	240	244	240	240	11,000	800

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30