7723 愛知時計電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 263 | 263 | 258 | 258 | 15,000 | 860 |
| 2000-12-28 | 263 | 267 | 263 | 265 | 19,000 | 883.33 |
| 2000-12-27 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2000-12-26 | 263 | 266 | 263 | 266 | 3,000 | 886.67 |
| 2000-12-25 | 263 | 263 | 253 | 260 | 6,000 | 866.67 |
| 2000-12-22 | 265 | 265 | 260 | 263 | 16,000 | 876.67 |
| 2000-12-21 | 259 | 279 | 259 | 279 | 23,000 | 930 |
| 2000-12-20 | 266 | 268 | 259 | 259 | 35,000 | 863.33 |
| 2000-12-19 | 264 | 266 | 264 | 266 | 8,000 | 886.67 |
| 2000-12-18 | 263 | 268 | 263 | 268 | 26,000 | 893.33 |
| 2000-12-15 | 264 | 265 | 263 | 263 | 3,000 | 876.67 |
| 2000-12-14 | 268 | 268 | 263 | 263 | 4,000 | 876.67 |
| 2000-12-13 | 264 | 264 | 263 | 263 | 18,000 | 876.67 |
| 2000-12-12 | 264 | 269 | 263 | 269 | 16,000 | 896.67 |
| 2000-12-11 | 263 | 273 | 263 | 268 | 18,000 | 893.33 |
| 2000-12-08 | 266 | 266 | 263 | 263 | 35,000 | 876.67 |
| 2000-12-07 | 266 | 268 | 266 | 268 | 10,000 | 893.33 |
| 2000-12-06 | 267 | 267 | 266 | 266 | 4,000 | 886.67 |
| 2000-12-05 | 270 | 270 | 267 | 267 | 2,000 | 890 |
| 2000-12-04 | 270 | 270 | 265 | 265 | 6,000 | 883.33 |
| 2000-12-01 | 260 | 268 | 260 | 265 | 11,000 | 883.33 |
| 2000-11-30 | 260 | 268 | 260 | 268 | 10,000 | 893.33 |
| 2000-11-29 | 266 | 266 | 260 | 260 | 9,000 | 866.67 |
| 2000-11-28 | 264 | 264 | 261 | 261 | 7,000 | 870 |
| 2000-11-27 | 267 | 267 | 265 | 265 | 10,000 | 883.33 |
| 2000-11-24 | 262 | 267 | 262 | 267 | 11,000 | 890 |
| 2000-11-22 | 267 | 267 | 262 | 262 | 8,000 | 873.33 |
| 2000-11-21 | 262 | 266 | 262 | 266 | 7,000 | 886.67 |
| 2000-11-20 | 273 | 275 | 270 | 270 | 16,000 | 900 |
| 2000-11-17 | 273 | 273 | 268 | 273 | 5,000 | 910 |
| 2000-11-16 | 270 | 270 | 265 | 268 | 10,000 | 893.33 |
| 2000-11-15 | 275 | 275 | 266 | 266 | 2,000 | 886.67 |
| 2000-11-14 | 271 | 275 | 271 | 275 | 4,000 | 916.67 |
| 2000-11-13 | 271 | 274 | 267 | 274 | 20,000 | 913.33 |
| 2000-11-10 | 274 | 274 | 264 | 271 | 11,000 | 903.33 |
| 2000-11-09 | 275 | 275 | 272 | 274 | 10,000 | 913.33 |
| 2000-11-08 | 266 | 275 | 263 | 275 | 21,000 | 916.67 |
| 2000-11-07 | 266 | 273 | 266 | 273 | 6,000 | 910 |
| 2000-11-06 | 264 | 275 | 264 | 275 | 24,000 | 916.67 |
| 2000-11-02 | 263 | 263 | 263 | 263 | 4,000 | 876.67 |
| 2000-11-01 | 271 | 274 | 271 | 271 | 7,000 | 903.33 |
| 2000-10-31 | 266 | 273 | 265 | 266 | 8,000 | 886.67 |
| 2000-10-30 | 265 | 275 | 265 | 275 | 7,000 | 916.67 |
| 2000-10-27 | 267 | 274 | 267 | 269 | 26,000 | 896.67 |
| 2000-10-26 | 261 | 261 | 261 | 261 | 2,000 | 870 |
| 2000-10-25 | 265 | 275 | 260 | 275 | 28,000 | 916.67 |
| 2000-10-24 | 260 | 265 | 260 | 265 | 4,000 | 883.33 |
| 2000-10-23 | 286 | 286 | 275 | 275 | 30,000 | 916.67 |
| 2000-10-20 | 260 | 276 | 260 | 273 | 21,000 | 910 |
| 2000-10-19 | 250 | 265 | 250 | 260 | 8,000 | 866.67 |
| 2000-10-18 | 279 | 279 | 270 | 270 | 33,000 | 900 |
| 2000-10-16 | 272 | 280 | 272 | 280 | 14,000 | 933.33 |
| 2000-10-13 | 273 | 274 | 273 | 274 | 3,000 | 913.33 |
| 2000-10-12 | 285 | 285 | 270 | 274 | 10,000 | 913.33 |
| 2000-10-11 | 287 | 287 | 284 | 286 | 5,000 | 953.33 |
| 2000-10-10 | 288 | 288 | 283 | 288 | 22,000 | 960 |
| 2000-10-06 | 279 | 288 | 276 | 283 | 18,000 | 943.33 |
| 2000-10-05 | 286 | 286 | 275 | 279 | 13,000 | 930 |
| 2000-10-04 | 280 | 285 | 280 | 285 | 5,000 | 950 |
| 2000-10-03 | 280 | 280 | 280 | 280 | 5,000 | 933.33 |
| 2000-10-02 | 289 | 289 | 275 | 280 | 12,000 | 933.33 |
| 2000-09-29 | 278 | 290 | 275 | 290 | 20,000 | 966.67 |
| 2000-09-28 | 276 | 278 | 276 | 278 | 13,000 | 926.67 |
| 2000-09-27 | 275 | 286 | 275 | 276 | 11,000 | 920 |
| 2000-09-26 | 291 | 291 | 290 | 290 | 4,000 | 966.67 |
| 2000-09-25 | 295 | 295 | 288 | 292 | 11,000 | 973.33 |
| 2000-09-22 | 299 | 299 | 295 | 295 | 13,000 | 983.33 |
| 2000-09-21 | 283 | 300 | 283 | 300 | 24,000 | 1,000 |
| 2000-09-20 | 275 | 284 | 275 | 283 | 20,000 | 943.33 |
| 2000-09-19 | 272 | 275 | 271 | 275 | 26,000 | 916.67 |
| 2000-09-18 | 269 | 272 | 269 | 271 | 7,000 | 903.33 |
| 2000-09-14 | 283 | 283 | 270 | 271 | 15,000 | 903.33 |
| 2000-09-13 | 275 | 285 | 275 | 285 | 8,000 | 950 |
| 2000-09-12 | 272 | 275 | 272 | 275 | 5,000 | 916.67 |
| 2000-09-11 | 284 | 284 | 277 | 277 | 8,000 | 923.33 |
| 2000-09-08 | 272 | 274 | 272 | 274 | 15,000 | 913.33 |
| 2000-09-07 | 277 | 277 | 271 | 271 | 6,000 | 903.33 |
| 2000-09-06 | 272 | 277 | 272 | 277 | 19,000 | 923.33 |
| 2000-09-05 | 271 | 272 | 271 | 271 | 6,000 | 903.33 |
| 2000-09-04 | 282 | 282 | 270 | 270 | 13,000 | 900 |
| 2000-09-01 | 281 | 282 | 281 | 282 | 9,000 | 940 |
| 2000-08-31 | 275 | 281 | 275 | 281 | 7,000 | 936.67 |
| 2000-08-30 | 281 | 281 | 278 | 280 | 8,000 | 933.33 |
| 2000-08-29 | 291 | 291 | 281 | 285 | 9,000 | 950 |
| 2000-08-28 | 292 | 292 | 291 | 292 | 5,000 | 973.33 |
| 2000-08-25 | 291 | 291 | 291 | 291 | 3,000 | 970 |
| 2000-08-24 | 276 | 288 | 276 | 288 | 22,000 | 960 |
| 2000-08-23 | 274 | 279 | 274 | 277 | 13,000 | 923.33 |
| 2000-08-22 | 273 | 282 | 273 | 282 | 9,000 | 940 |
| 2000-08-21 | 295 | 295 | 292 | 292 | 28,000 | 973.33 |
| 2000-08-18 | 286 | 293 | 286 | 293 | 2,000 | 976.67 |
| 2000-08-17 | 279 | 300 | 278 | 285 | 28,000 | 950 |
| 2000-08-16 | 280 | 280 | 279 | 279 | 3,000 | 930 |
| 2000-08-15 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2000-08-14 | 293 | 293 | 283 | 283 | 4,000 | 943.33 |
| 2000-08-11 | 286 | 291 | 273 | 278 | 21,000 | 926.67 |
| 2000-08-10 | 280 | 286 | 280 | 286 | 21,000 | 953.33 |
| 2000-08-09 | 282 | 293 | 281 | 286 | 17,000 | 953.33 |
| 2000-08-08 | 294 | 294 | 282 | 284 | 8,000 | 946.67 |
| 2000-08-07 | 286 | 295 | 286 | 295 | 9,000 | 983.33 |
| 2000-08-04 | 286 | 291 | 286 | 291 | 3,000 | 970 |
| 2000-08-03 | 280 | 290 | 280 | 285 | 6,000 | 950 |
| 2000-08-02 | 293 | 293 | 293 | 293 | 2,000 | 976.67 |
| 2000-08-01 | 295 | 295 | 285 | 293 | 14,000 | 976.67 |
| 2000-07-31 | 289 | 295 | 285 | 295 | 33,000 | 983.33 |
| 2000-07-28 | 290 | 299 | 290 | 291 | 17,000 | 970 |
| 2000-07-27 | 285 | 295 | 285 | 290 | 37,000 | 966.67 |
| 2000-07-26 | 290 | 297 | 290 | 290 | 22,000 | 966.67 |
| 2000-07-25 | 285 | 290 | 285 | 290 | 20,000 | 966.67 |
| 2000-07-24 | 300 | 300 | 285 | 285 | 33,000 | 950 |
| 2000-07-21 | 305 | 305 | 300 | 300 | 12,000 | 1,000 |
| 2000-07-19 | 297 | 300 | 290 | 300 | 29,000 | 1,000 |
| 2000-07-18 | 296 | 300 | 296 | 299 | 18,000 | 996.67 |
| 2000-07-17 | 308 | 308 | 295 | 296 | 21,000 | 986.67 |
| 2000-07-14 | 306 | 306 | 304 | 304 | 10,000 | 1,013.33 |
| 2000-07-13 | 312 | 312 | 302 | 302 | 26,000 | 1,006.67 |
| 2000-07-12 | 312 | 318 | 311 | 312 | 30,000 | 1,040 |
| 2000-07-11 | 310 | 318 | 308 | 313 | 25,000 | 1,043.33 |
| 2000-07-10 | 315 | 315 | 310 | 310 | 16,000 | 1,033.33 |
| 2000-07-07 | 312 | 313 | 307 | 313 | 11,000 | 1,043.33 |
| 2000-07-06 | 318 | 318 | 307 | 307 | 13,000 | 1,023.33 |
| 2000-07-05 | 320 | 320 | 310 | 311 | 19,000 | 1,036.67 |
| 2000-07-04 | 320 | 322 | 316 | 320 | 48,000 | 1,066.67 |
| 2000-07-03 | 308 | 312 | 307 | 312 | 56,000 | 1,040 |
| 2000-06-30 | 303 | 304 | 301 | 301 | 17,000 | 1,003.33 |
| 2000-06-29 | 305 | 305 | 301 | 303 | 40,000 | 1,010 |
| 2000-06-28 | 306 | 306 | 300 | 301 | 12,000 | 1,003.33 |
| 2000-06-27 | 310 | 310 | 300 | 304 | 17,000 | 1,013.33 |
| 2000-06-26 | 307 | 307 | 307 | 307 | 7,000 | 1,023.33 |
| 2000-06-23 | 300 | 306 | 300 | 302 | 19,000 | 1,006.67 |
| 2000-06-22 | 308 | 308 | 301 | 302 | 15,000 | 1,006.67 |
| 2000-06-21 | 307 | 309 | 307 | 308 | 25,000 | 1,026.67 |
| 2000-06-20 | 312 | 314 | 307 | 307 | 19,000 | 1,023.33 |
| 2000-06-19 | 315 | 315 | 302 | 307 | 16,000 | 1,023.33 |
| 2000-06-16 | 315 | 315 | 300 | 312 | 23,000 | 1,040 |
| 2000-06-15 | 312 | 314 | 310 | 314 | 28,000 | 1,046.67 |
| 2000-06-14 | 310 | 310 | 305 | 310 | 28,000 | 1,033.33 |
| 2000-06-13 | 301 | 309 | 301 | 301 | 33,000 | 1,003.33 |
| 2000-06-12 | 300 | 300 | 295 | 299 | 22,000 | 996.67 |
| 2000-06-09 | 300 | 300 | 295 | 295 | 32,000 | 983.33 |
| 2000-06-08 | 295 | 295 | 291 | 294 | 13,000 | 980 |
| 2000-06-07 | 295 | 295 | 290 | 295 | 12,000 | 983.33 |
| 2000-06-06 | 300 | 300 | 295 | 295 | 7,000 | 983.33 |
| 2000-06-05 | 298 | 301 | 295 | 295 | 12,000 | 983.33 |
| 2000-06-02 | 298 | 300 | 298 | 298 | 18,000 | 993.33 |
| 2000-06-01 | 303 | 303 | 303 | 303 | 2,000 | 1,010 |
| 2000-05-31 | 295 | 303 | 295 | 303 | 10,000 | 1,010 |
| 2000-05-30 | 295 | 305 | 295 | 295 | 6,000 | 983.33 |
| 2000-05-29 | 299 | 299 | 290 | 295 | 4,000 | 983.33 |
| 2000-05-26 | 293 | 302 | 293 | 302 | 8,000 | 1,006.67 |
| 2000-05-25 | 298 | 299 | 295 | 295 | 12,000 | 983.33 |
| 2000-05-24 | 300 | 302 | 298 | 300 | 50,000 | 1,000 |
| 2000-05-23 | 298 | 300 | 298 | 300 | 12,000 | 1,000 |
| 2000-05-22 | 305 | 305 | 302 | 302 | 23,000 | 1,006.67 |
| 2000-05-19 | 310 | 310 | 301 | 305 | 6,000 | 1,016.67 |
| 2000-05-18 | 302 | 315 | 302 | 312 | 16,000 | 1,040 |
| 2000-05-17 | 310 | 310 | 300 | 301 | 8,000 | 1,003.33 |
| 2000-05-16 | 298 | 298 | 288 | 292 | 9,000 | 973.33 |
| 2000-05-15 | 310 | 312 | 307 | 307 | 13,000 | 1,023.33 |
| 2000-05-12 | 309 | 311 | 307 | 311 | 9,000 | 1,036.67 |
| 2000-05-11 | 295 | 296 | 295 | 296 | 11,000 | 986.67 |
| 2000-05-10 | 315 | 315 | 308 | 309 | 28,000 | 1,030 |
| 2000-05-09 | 315 | 315 | 312 | 315 | 20,000 | 1,050 |
| 2000-05-08 | 309 | 315 | 309 | 315 | 14,000 | 1,050 |
| 2000-05-02 | 305 | 305 | 299 | 301 | 9,000 | 1,003.33 |
| 2000-05-01 | 290 | 300 | 289 | 300 | 51,000 | 1,000 |
| 2000-04-28 | 280 | 280 | 276 | 276 | 13,000 | 920 |
| 2000-04-27 | 280 | 281 | 280 | 280 | 16,000 | 933.33 |
| 2000-04-26 | 280 | 280 | 280 | 280 | 7,000 | 933.33 |
| 2000-04-25 | 286 | 286 | 277 | 280 | 8,000 | 933.33 |
| 2000-04-24 | 276 | 276 | 272 | 276 | 5,000 | 920 |
| 2000-04-21 | 278 | 281 | 272 | 277 | 23,000 | 923.33 |
| 2000-04-20 | 300 | 302 | 293 | 293 | 20,000 | 976.67 |
| 2000-04-19 | 297 | 300 | 280 | 300 | 18,000 | 1,000 |
| 2000-04-18 | 305 | 305 | 271 | 271 | 14,000 | 903.33 |
| 2000-04-17 | 270 | 295 | 270 | 295 | 21,000 | 983.33 |
| 2000-04-14 | 298 | 300 | 294 | 300 | 18,000 | 1,000 |
| 2000-04-13 | 299 | 299 | 295 | 298 | 23,000 | 993.33 |
| 2000-04-12 | 310 | 310 | 294 | 296 | 12,000 | 986.67 |
| 2000-04-11 | 311 | 311 | 306 | 306 | 4,000 | 1,020 |
| 2000-04-10 | 320 | 320 | 306 | 306 | 25,000 | 1,020 |
| 2000-04-07 | 304 | 305 | 300 | 305 | 29,000 | 1,016.67 |
| 2000-04-06 | 324 | 325 | 310 | 310 | 17,000 | 1,033.33 |
| 2000-04-05 | 328 | 328 | 320 | 320 | 19,000 | 1,066.67 |
| 2000-04-04 | 325 | 325 | 315 | 319 | 19,000 | 1,063.33 |
| 2000-04-03 | 305 | 321 | 305 | 320 | 52,000 | 1,066.67 |
| 2000-03-31 | 301 | 320 | 301 | 320 | 49,000 | 1,066.67 |
| 2000-03-30 | 303 | 305 | 299 | 304 | 35,000 | 1,013.33 |
| 2000-03-29 | 285 | 303 | 285 | 303 | 41,000 | 1,010 |
| 2000-03-28 | 283 | 288 | 277 | 281 | 6,000 | 936.67 |
| 2000-03-27 | 284 | 284 | 274 | 276 | 12,000 | 920 |
| 2000-03-24 | 270 | 276 | 270 | 274 | 15,000 | 913.33 |
| 2000-03-23 | 275 | 275 | 260 | 270 | 26,000 | 900 |
| 2000-03-22 | 284 | 284 | 279 | 283 | 12,000 | 943.33 |
| 2000-03-21 | 284 | 294 | 284 | 284 | 35,000 | 946.67 |
| 2000-03-17 | 276 | 284 | 276 | 284 | 14,000 | 946.67 |
| 2000-03-16 | 271 | 285 | 270 | 285 | 21,000 | 950 |
| 2000-03-15 | 271 | 277 | 270 | 271 | 8,000 | 903.33 |
| 2000-03-14 | 270 | 275 | 270 | 275 | 15,000 | 916.67 |
| 2000-03-13 | 270 | 275 | 270 | 275 | 24,000 | 916.67 |
| 2000-03-10 | 268 | 273 | 268 | 268 | 58,000 | 893.33 |
| 2000-03-09 | 265 | 269 | 260 | 262 | 11,000 | 873.33 |
| 2000-03-08 | 275 | 275 | 265 | 270 | 7,000 | 900 |
| 2000-03-07 | 266 | 268 | 260 | 260 | 17,000 | 866.67 |
| 2000-03-06 | 265 | 268 | 265 | 266 | 19,000 | 886.67 |
| 2000-03-03 | 270 | 270 | 265 | 265 | 13,000 | 883.33 |
| 2000-03-02 | 261 | 270 | 261 | 270 | 18,000 | 900 |
| 2000-03-01 | 261 | 264 | 261 | 261 | 10,000 | 870 |
| 2000-02-29 | 253 | 260 | 250 | 256 | 33,000 | 853.33 |
| 2000-02-28 | 255 | 260 | 253 | 253 | 14,000 | 843.33 |
| 2000-02-25 | 250 | 270 | 250 | 270 | 22,000 | 900 |
| 2000-02-24 | 252 | 255 | 252 | 254 | 3,000 | 846.67 |
| 2000-02-23 | 234 | 252 | 234 | 251 | 15,000 | 836.67 |
| 2000-02-22 | 250 | 255 | 250 | 254 | 9,000 | 846.67 |
| 2000-02-21 | 250 | 251 | 250 | 250 | 17,000 | 833.33 |
| 2000-02-18 | 255 | 260 | 250 | 250 | 33,000 | 833.33 |
| 2000-02-17 | 255 | 255 | 250 | 252 | 19,000 | 840 |
| 2000-02-16 | 255 | 255 | 250 | 254 | 36,000 | 846.67 |
| 2000-02-15 | 253 | 261 | 250 | 260 | 17,000 | 866.67 |
| 2000-02-14 | 251 | 252 | 250 | 250 | 30,000 | 833.33 |
| 2000-02-10 | 260 | 260 | 250 | 250 | 22,000 | 833.33 |
| 2000-02-09 | 255 | 269 | 252 | 260 | 72,000 | 866.67 |
| 2000-02-08 | 265 | 267 | 253 | 254 | 35,000 | 846.67 |
| 2000-02-07 | 266 | 269 | 266 | 268 | 14,000 | 893.33 |
| 2000-02-04 | 268 | 275 | 268 | 273 | 29,000 | 910 |
| 2000-02-03 | 264 | 269 | 264 | 267 | 15,000 | 890 |
| 2000-02-02 | 267 | 268 | 262 | 265 | 24,000 | 883.33 |
| 2000-02-01 | 270 | 270 | 264 | 265 | 44,000 | 883.33 |
| 2000-01-31 | 261 | 273 | 261 | 265 | 11,000 | 883.33 |
| 2000-01-28 | 276 | 280 | 271 | 271 | 34,000 | 903.33 |
| 2000-01-27 | 285 | 285 | 281 | 281 | 11,000 | 936.67 |
| 2000-01-26 | 289 | 289 | 285 | 285 | 28,000 | 950 |
| 2000-01-25 | 292 | 292 | 287 | 287 | 21,000 | 956.67 |
| 2000-01-24 | 284 | 293 | 284 | 292 | 84,000 | 973.33 |
| 2000-01-21 | 274 | 282 | 274 | 280 | 106,000 | 933.33 |
| 2000-01-20 | 273 | 280 | 271 | 272 | 58,000 | 906.67 |
| 2000-01-19 | 270 | 278 | 270 | 271 | 40,000 | 903.33 |
| 2000-01-18 | 282 | 285 | 281 | 285 | 25,000 | 950 |
| 2000-01-17 | 274 | 276 | 270 | 276 | 37,000 | 920 |
| 2000-01-14 | 270 | 272 | 265 | 270 | 44,000 | 900 |
| 2000-01-13 | 264 | 269 | 252 | 265 | 36,000 | 883.33 |
| 2000-01-12 | 260 | 270 | 260 | 264 | 18,000 | 880 |
| 2000-01-11 | 285 | 287 | 280 | 280 | 13,000 | 933.33 |
| 2000-01-07 | 271 | 280 | 270 | 280 | 15,000 | 933.33 |
| 2000-01-06 | 282 | 282 | 270 | 271 | 13,000 | 903.33 |
| 2000-01-05 | 285 | 290 | 280 | 282 | 17,000 | 940 |
| 2000-01-04 | 291 | 291 | 290 | 290 | 9,000 | 966.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
