7723 愛知時計電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 230 | 244 | 230 | 244 | 5,000 | 813.33 |
| 2001-12-27 | 228 | 230 | 225 | 230 | 5,000 | 766.67 |
| 2001-12-26 | 236 | 241 | 230 | 230 | 21,000 | 766.67 |
| 2001-12-25 | 238 | 239 | 230 | 232 | 20,000 | 773.33 |
| 2001-12-21 | 239 | 239 | 238 | 239 | 6,000 | 796.67 |
| 2001-12-20 | 237 | 248 | 237 | 239 | 39,000 | 796.67 |
| 2001-12-19 | 232 | 237 | 232 | 237 | 12,000 | 790 |
| 2001-12-18 | 230 | 236 | 230 | 235 | 12,000 | 783.33 |
| 2001-12-17 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2001-12-14 | 240 | 240 | 240 | 240 | 69,000 | 800 |
| 2001-12-13 | 246 | 246 | 243 | 243 | 13,000 | 810 |
| 2001-12-12 | 220 | 246 | 219 | 246 | 15,000 | 820 |
| 2001-12-11 | 225 | 225 | 221 | 221 | 16,000 | 736.67 |
| 2001-12-10 | 230 | 230 | 226 | 226 | 20,000 | 753.33 |
| 2001-12-07 | 235 | 236 | 235 | 236 | 12,000 | 786.67 |
| 2001-12-06 | 251 | 251 | 235 | 235 | 17,000 | 783.33 |
| 2001-12-05 | 226 | 226 | 226 | 226 | 5,000 | 753.33 |
| 2001-12-04 | 230 | 230 | 226 | 226 | 15,000 | 753.33 |
| 2001-12-03 | 232 | 232 | 230 | 230 | 7,000 | 766.67 |
| 2001-11-30 | 231 | 237 | 231 | 233 | 3,000 | 776.67 |
| 2001-11-29 | 240 | 240 | 238 | 238 | 6,000 | 793.33 |
| 2001-11-28 | 240 | 240 | 240 | 240 | 4,000 | 800 |
| 2001-11-27 | 245 | 245 | 241 | 241 | 2,000 | 803.33 |
| 2001-11-26 | 238 | 246 | 238 | 246 | 12,000 | 820 |
| 2001-11-22 | 239 | 239 | 227 | 238 | 21,000 | 793.33 |
| 2001-11-21 | 248 | 248 | 240 | 242 | 13,000 | 806.67 |
| 2001-11-20 | 249 | 262 | 249 | 252 | 26,000 | 840 |
| 2001-11-19 | 248 | 249 | 248 | 248 | 7,000 | 826.67 |
| 2001-11-16 | 260 | 265 | 260 | 263 | 13,000 | 876.67 |
| 2001-11-15 | 255 | 260 | 255 | 260 | 9,000 | 866.67 |
| 2001-11-14 | 258 | 260 | 258 | 260 | 12,000 | 866.67 |
| 2001-11-13 | 256 | 258 | 255 | 258 | 28,000 | 860 |
| 2001-11-12 | 255 | 259 | 255 | 259 | 12,000 | 863.33 |
| 2001-11-09 | 255 | 268 | 255 | 259 | 19,000 | 863.33 |
| 2001-11-08 | 257 | 257 | 255 | 255 | 10,000 | 850 |
| 2001-11-07 | 264 | 267 | 261 | 267 | 15,000 | 890 |
| 2001-11-06 | 266 | 266 | 263 | 263 | 23,000 | 876.67 |
| 2001-11-05 | 250 | 266 | 250 | 266 | 12,000 | 886.67 |
| 2001-11-02 | 252 | 260 | 250 | 253 | 34,000 | 843.33 |
| 2001-11-01 | 256 | 270 | 253 | 257 | 23,000 | 856.67 |
| 2001-10-31 | 258 | 273 | 258 | 261 | 13,000 | 870 |
| 2001-10-30 | 262 | 270 | 262 | 268 | 10,000 | 893.33 |
| 2001-10-29 | 258 | 273 | 258 | 273 | 13,000 | 910 |
| 2001-10-26 | 271 | 274 | 271 | 271 | 17,000 | 903.33 |
| 2001-10-25 | 264 | 278 | 264 | 278 | 19,000 | 926.67 |
| 2001-10-24 | 257 | 265 | 257 | 265 | 14,000 | 883.33 |
| 2001-10-23 | 263 | 265 | 261 | 264 | 18,000 | 880 |
| 2001-10-22 | 252 | 265 | 251 | 260 | 25,000 | 866.67 |
| 2001-10-19 | 252 | 252 | 251 | 251 | 4,000 | 836.67 |
| 2001-10-18 | 253 | 253 | 250 | 250 | 5,000 | 833.33 |
| 2001-10-17 | 252 | 257 | 252 | 257 | 4,000 | 856.67 |
| 2001-10-16 | 255 | 265 | 255 | 265 | 7,000 | 883.33 |
| 2001-10-15 | 254 | 265 | 254 | 265 | 7,000 | 883.33 |
| 2001-10-12 | 251 | 260 | 251 | 260 | 12,000 | 866.67 |
| 2001-10-11 | 252 | 252 | 252 | 252 | 10,000 | 840 |
| 2001-10-10 | 252 | 253 | 252 | 252 | 20,000 | 840 |
| 2001-10-09 | 250 | 252 | 250 | 252 | 8,000 | 840 |
| 2001-10-05 | 258 | 260 | 249 | 249 | 12,000 | 830 |
| 2001-10-04 | 255 | 255 | 255 | 255 | 14,000 | 850 |
| 2001-10-03 | 259 | 260 | 255 | 255 | 14,000 | 850 |
| 2001-10-02 | 246 | 257 | 241 | 257 | 9,000 | 856.67 |
| 2001-10-01 | 264 | 264 | 260 | 260 | 12,000 | 866.67 |
| 2001-09-28 | 254 | 264 | 254 | 264 | 11,000 | 880 |
| 2001-09-27 | 251 | 254 | 250 | 254 | 14,000 | 846.67 |
| 2001-09-26 | 250 | 254 | 245 | 254 | 13,000 | 846.67 |
| 2001-09-25 | 249 | 249 | 243 | 243 | 11,000 | 810 |
| 2001-09-21 | 232 | 246 | 232 | 246 | 12,000 | 820 |
| 2001-09-20 | 234 | 246 | 234 | 246 | 28,000 | 820 |
| 2001-09-19 | 226 | 234 | 226 | 234 | 11,000 | 780 |
| 2001-09-18 | 225 | 238 | 225 | 238 | 14,000 | 793.33 |
| 2001-09-17 | 222 | 225 | 222 | 225 | 7,000 | 750 |
| 2001-09-14 | 230 | 235 | 230 | 232 | 28,000 | 773.33 |
| 2001-09-13 | 211 | 235 | 211 | 220 | 42,000 | 733.33 |
| 2001-09-12 | 225 | 225 | 210 | 210 | 28,000 | 700 |
| 2001-09-11 | 243 | 250 | 240 | 250 | 17,000 | 833.33 |
| 2001-09-10 | 243 | 244 | 240 | 243 | 19,000 | 810 |
| 2001-09-07 | 242 | 244 | 242 | 243 | 10,000 | 810 |
| 2001-09-06 | 241 | 260 | 241 | 250 | 25,000 | 833.33 |
| 2001-09-05 | 250 | 251 | 240 | 240 | 17,000 | 800 |
| 2001-09-04 | 248 | 260 | 240 | 260 | 23,000 | 866.67 |
| 2001-09-03 | 261 | 261 | 250 | 250 | 14,000 | 833.33 |
| 2001-08-31 | 255 | 259 | 255 | 259 | 10,000 | 863.33 |
| 2001-08-30 | 255 | 258 | 255 | 258 | 4,000 | 860 |
| 2001-08-29 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2001-08-28 | 259 | 259 | 255 | 255 | 6,000 | 850 |
| 2001-08-27 | 255 | 259 | 255 | 259 | 2,000 | 863.33 |
| 2001-08-24 | 253 | 255 | 253 | 255 | 18,000 | 850 |
| 2001-08-23 | 253 | 258 | 252 | 258 | 14,000 | 860 |
| 2001-08-22 | 258 | 258 | 253 | 253 | 12,000 | 843.33 |
| 2001-08-21 | 263 | 263 | 258 | 258 | 9,000 | 860 |
| 2001-08-20 | 264 | 276 | 263 | 264 | 25,000 | 880 |
| 2001-08-17 | 263 | 267 | 261 | 263 | 12,000 | 876.67 |
| 2001-08-16 | 268 | 269 | 261 | 261 | 10,000 | 870 |
| 2001-08-15 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2001-08-14 | 265 | 267 | 264 | 267 | 3,000 | 890 |
| 2001-08-13 | 262 | 265 | 262 | 265 | 6,000 | 883.33 |
| 2001-08-10 | 266 | 266 | 266 | 266 | 11,000 | 886.67 |
| 2001-08-09 | 266 | 266 | 265 | 265 | 4,000 | 883.33 |
| 2001-08-08 | 266 | 269 | 266 | 268 | 5,000 | 893.33 |
| 2001-08-07 | 271 | 277 | 271 | 271 | 14,000 | 903.33 |
| 2001-08-06 | 271 | 271 | 271 | 271 | 1,000 | 903.33 |
| 2001-08-03 | 269 | 270 | 269 | 270 | 3,000 | 900 |
| 2001-08-02 | 265 | 278 | 260 | 277 | 15,000 | 923.33 |
| 2001-08-01 | 265 | 270 | 265 | 265 | 24,000 | 883.33 |
| 2001-07-31 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2001-07-30 | 262 | 272 | 262 | 272 | 8,000 | 906.67 |
| 2001-07-27 | 272 | 272 | 270 | 272 | 17,000 | 906.67 |
| 2001-07-26 | 272 | 272 | 272 | 272 | 11,000 | 906.67 |
| 2001-07-25 | 272 | 272 | 272 | 272 | 14,000 | 906.67 |
| 2001-07-24 | 271 | 272 | 269 | 272 | 28,000 | 906.67 |
| 2001-07-23 | 266 | 279 | 266 | 272 | 30,000 | 906.67 |
| 2001-07-19 | 266 | 266 | 260 | 266 | 18,000 | 886.67 |
| 2001-07-18 | 264 | 266 | 261 | 266 | 7,000 | 886.67 |
| 2001-07-17 | 264 | 264 | 264 | 264 | 2,000 | 880 |
| 2001-07-16 | 266 | 266 | 264 | 264 | 3,000 | 880 |
| 2001-07-13 | 265 | 266 | 264 | 264 | 6,000 | 880 |
| 2001-07-12 | 262 | 264 | 262 | 264 | 2,000 | 880 |
| 2001-07-11 | 261 | 261 | 261 | 261 | 4,000 | 870 |
| 2001-07-10 | 265 | 270 | 265 | 270 | 9,000 | 900 |
| 2001-07-09 | 265 | 270 | 265 | 265 | 6,000 | 883.33 |
| 2001-07-06 | 262 | 270 | 262 | 270 | 8,000 | 900 |
| 2001-07-05 | 270 | 270 | 265 | 265 | 6,000 | 883.33 |
| 2001-07-04 | 270 | 272 | 270 | 272 | 8,000 | 906.67 |
| 2001-07-03 | 273 | 282 | 273 | 282 | 21,000 | 940 |
| 2001-07-02 | 284 | 284 | 278 | 278 | 7,000 | 926.67 |
| 2001-06-29 | 273 | 283 | 273 | 280 | 21,000 | 933.33 |
| 2001-06-28 | 273 | 278 | 270 | 270 | 31,000 | 900 |
| 2001-06-27 | 275 | 276 | 272 | 273 | 30,000 | 910 |
| 2001-06-26 | 269 | 276 | 269 | 276 | 17,000 | 920 |
| 2001-06-25 | 267 | 269 | 267 | 269 | 10,000 | 896.67 |
| 2001-06-22 | 266 | 269 | 266 | 269 | 15,000 | 896.67 |
| 2001-06-21 | 264 | 265 | 264 | 265 | 5,000 | 883.33 |
| 2001-06-20 | 267 | 267 | 262 | 262 | 19,000 | 873.33 |
| 2001-06-19 | 263 | 267 | 263 | 267 | 14,000 | 890 |
| 2001-06-18 | 262 | 262 | 262 | 262 | 3,000 | 873.33 |
| 2001-06-15 | 264 | 264 | 260 | 261 | 20,000 | 870 |
| 2001-06-14 | 264 | 273 | 263 | 273 | 20,000 | 910 |
| 2001-06-13 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2001-06-12 | 265 | 265 | 261 | 261 | 13,000 | 870 |
| 2001-06-11 | 263 | 265 | 263 | 265 | 13,000 | 883.33 |
| 2001-06-08 | 266 | 273 | 260 | 273 | 61,000 | 910 |
| 2001-06-07 | 261 | 261 | 260 | 260 | 4,000 | 866.67 |
| 2001-06-06 | 260 | 263 | 260 | 260 | 8,000 | 866.67 |
| 2001-06-05 | 261 | 261 | 261 | 261 | 7,000 | 870 |
| 2001-06-04 | 264 | 264 | 262 | 262 | 6,000 | 873.33 |
| 2001-06-01 | 263 | 270 | 263 | 264 | 7,000 | 880 |
| 2001-05-31 | 262 | 266 | 262 | 266 | 7,000 | 886.67 |
| 2001-05-30 | 267 | 272 | 267 | 272 | 12,000 | 906.67 |
| 2001-05-29 | 267 | 268 | 266 | 267 | 5,000 | 890 |
| 2001-05-28 | 276 | 276 | 272 | 272 | 9,000 | 906.67 |
| 2001-05-25 | 274 | 276 | 274 | 276 | 7,000 | 920 |
| 2001-05-24 | 273 | 292 | 273 | 292 | 13,000 | 973.33 |
| 2001-05-23 | 282 | 282 | 279 | 279 | 4,000 | 930 |
| 2001-05-22 | 272 | 272 | 272 | 272 | 5,000 | 906.67 |
| 2001-05-21 | 281 | 291 | 273 | 274 | 24,000 | 913.33 |
| 2001-05-18 | 275 | 281 | 275 | 281 | 7,000 | 936.67 |
| 2001-05-17 | 277 | 280 | 277 | 280 | 14,000 | 933.33 |
| 2001-05-16 | 278 | 279 | 276 | 279 | 7,000 | 930 |
| 2001-05-15 | 278 | 278 | 278 | 278 | 5,000 | 926.67 |
| 2001-05-14 | 279 | 279 | 279 | 279 | 3,000 | 930 |
| 2001-05-11 | 285 | 287 | 283 | 283 | 4,000 | 943.33 |
| 2001-05-10 | 292 | 295 | 288 | 288 | 14,000 | 960 |
| 2001-05-09 | 282 | 282 | 278 | 282 | 13,000 | 940 |
| 2001-05-08 | 283 | 293 | 283 | 284 | 6,000 | 946.67 |
| 2001-05-07 | 294 | 294 | 282 | 282 | 11,000 | 940 |
| 2001-05-02 | 299 | 299 | 281 | 281 | 10,000 | 936.67 |
| 2001-05-01 | 288 | 299 | 288 | 297 | 17,000 | 990 |
| 2001-04-27 | 285 | 295 | 285 | 290 | 27,000 | 966.67 |
| 2001-04-26 | 281 | 290 | 281 | 290 | 26,000 | 966.67 |
| 2001-04-25 | 271 | 280 | 271 | 280 | 15,000 | 933.33 |
| 2001-04-24 | 274 | 274 | 263 | 270 | 13,000 | 900 |
| 2001-04-23 | 273 | 273 | 273 | 273 | 4,000 | 910 |
| 2001-04-20 | 273 | 283 | 273 | 282 | 29,000 | 940 |
| 2001-04-19 | 275 | 275 | 273 | 273 | 5,000 | 910 |
| 2001-04-18 | 271 | 275 | 271 | 275 | 13,000 | 916.67 |
| 2001-04-17 | 280 | 280 | 272 | 272 | 8,000 | 906.67 |
| 2001-04-16 | 265 | 272 | 264 | 272 | 12,000 | 906.67 |
| 2001-04-13 | 266 | 266 | 265 | 265 | 8,000 | 883.33 |
| 2001-04-12 | 282 | 282 | 270 | 270 | 23,000 | 900 |
| 2001-04-11 | 263 | 263 | 262 | 262 | 6,000 | 873.33 |
| 2001-04-10 | 265 | 265 | 261 | 261 | 10,000 | 870 |
| 2001-04-09 | 263 | 265 | 263 | 265 | 5,000 | 883.33 |
| 2001-04-06 | 266 | 267 | 266 | 266 | 3,000 | 886.67 |
| 2001-04-05 | 268 | 272 | 263 | 263 | 10,000 | 876.67 |
| 2001-04-04 | 262 | 270 | 261 | 266 | 14,000 | 886.67 |
| 2001-04-03 | 261 | 261 | 257 | 260 | 4,000 | 866.67 |
| 2001-04-02 | 262 | 262 | 261 | 261 | 7,000 | 870 |
| 2001-03-30 | 276 | 276 | 262 | 262 | 4,000 | 873.33 |
| 2001-03-29 | 279 | 279 | 276 | 276 | 13,000 | 920 |
| 2001-03-28 | 279 | 285 | 270 | 280 | 14,000 | 933.33 |
| 2001-03-27 | 274 | 280 | 274 | 279 | 23,000 | 930 |
| 2001-03-26 | 263 | 267 | 260 | 267 | 14,000 | 890 |
| 2001-03-23 | 256 | 263 | 256 | 263 | 3,000 | 876.67 |
| 2001-03-22 | 270 | 275 | 253 | 258 | 30,000 | 860 |
| 2001-03-21 | 260 | 275 | 260 | 275 | 32,000 | 916.67 |
| 2001-03-19 | 256 | 260 | 256 | 260 | 3,000 | 866.67 |
| 2001-03-16 | 250 | 257 | 250 | 257 | 4,000 | 856.67 |
| 2001-03-15 | 255 | 258 | 250 | 250 | 10,000 | 833.33 |
| 2001-03-14 | 248 | 257 | 248 | 257 | 8,000 | 856.67 |
| 2001-03-13 | 248 | 256 | 246 | 248 | 6,000 | 826.67 |
| 2001-03-12 | 245 | 260 | 245 | 260 | 19,000 | 866.67 |
| 2001-03-09 | 255 | 255 | 254 | 254 | 36,000 | 846.67 |
| 2001-03-08 | 248 | 250 | 248 | 250 | 3,000 | 833.33 |
| 2001-03-07 | 248 | 249 | 248 | 249 | 3,000 | 830 |
| 2001-03-06 | 243 | 249 | 243 | 249 | 6,000 | 830 |
| 2001-03-05 | 243 | 246 | 241 | 242 | 4,000 | 806.67 |
| 2001-03-02 | 248 | 253 | 243 | 253 | 5,000 | 843.33 |
| 2001-03-01 | 242 | 260 | 242 | 248 | 27,000 | 826.67 |
| 2001-02-28 | 244 | 249 | 240 | 249 | 28,000 | 830 |
| 2001-02-27 | 250 | 250 | 242 | 242 | 52,000 | 806.67 |
| 2001-02-26 | 247 | 250 | 245 | 245 | 13,000 | 816.67 |
| 2001-02-23 | 245 | 249 | 245 | 249 | 3,000 | 830 |
| 2001-02-22 | 245 | 246 | 245 | 246 | 9,000 | 820 |
| 2001-02-21 | 246 | 248 | 246 | 248 | 7,000 | 826.67 |
| 2001-02-20 | 255 | 258 | 250 | 250 | 21,000 | 833.33 |
| 2001-02-19 | 251 | 255 | 251 | 255 | 3,000 | 850 |
| 2001-02-16 | 251 | 251 | 250 | 250 | 3,000 | 833.33 |
| 2001-02-15 | 251 | 259 | 250 | 250 | 5,000 | 833.33 |
| 2001-02-14 | 249 | 258 | 249 | 253 | 3,000 | 843.33 |
| 2001-02-13 | 249 | 250 | 249 | 249 | 5,000 | 830 |
| 2001-02-09 | 257 | 260 | 252 | 258 | 16,000 | 860 |
| 2001-02-08 | 246 | 251 | 246 | 250 | 7,000 | 833.33 |
| 2001-02-07 | 246 | 249 | 246 | 248 | 4,000 | 826.67 |
| 2001-02-06 | 241 | 250 | 241 | 250 | 16,000 | 833.33 |
| 2001-02-05 | 246 | 246 | 245 | 245 | 7,000 | 816.67 |
| 2001-02-02 | 247 | 247 | 247 | 247 | 6,000 | 823.33 |
| 2001-02-01 | 256 | 256 | 251 | 251 | 5,000 | 836.67 |
| 2001-01-31 | 250 | 250 | 246 | 246 | 6,000 | 820 |
| 2001-01-30 | 245 | 248 | 245 | 245 | 9,000 | 816.67 |
| 2001-01-29 | 248 | 248 | 248 | 248 | 2,000 | 826.67 |
| 2001-01-26 | 246 | 256 | 246 | 250 | 9,000 | 833.33 |
| 2001-01-25 | 251 | 251 | 246 | 246 | 11,000 | 820 |
| 2001-01-24 | 251 | 252 | 251 | 252 | 3,000 | 840 |
| 2001-01-23 | 255 | 255 | 250 | 251 | 7,000 | 836.67 |
| 2001-01-22 | 265 | 265 | 265 | 265 | 16,000 | 883.33 |
| 2001-01-19 | 254 | 266 | 254 | 265 | 12,000 | 883.33 |
| 2001-01-18 | 250 | 267 | 250 | 267 | 8,000 | 890 |
| 2001-01-17 | 250 | 258 | 250 | 258 | 6,000 | 860 |
| 2001-01-16 | 245 | 250 | 245 | 250 | 4,000 | 833.33 |
| 2001-01-15 | 248 | 258 | 238 | 249 | 16,000 | 830 |
| 2001-01-12 | 253 | 258 | 250 | 258 | 14,000 | 860 |
| 2001-01-11 | 235 | 260 | 235 | 258 | 49,000 | 860 |
| 2001-01-10 | 250 | 257 | 250 | 250 | 22,000 | 833.33 |
| 2001-01-09 | 250 | 250 | 250 | 250 | 15,000 | 833.33 |
| 2001-01-05 | 250 | 252 | 250 | 252 | 3,000 | 840 |
| 2001-01-04 | 255 | 260 | 250 | 250 | 9,000 | 833.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
