7723 愛知時計電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 217 | 217 | 216 | 216 | 2,000 | 720 |
| 2002-12-27 | 220 | 223 | 215 | 222 | 15,000 | 740 |
| 2002-12-26 | 214 | 220 | 212 | 220 | 9,000 | 733.33 |
| 2002-12-25 | 210 | 210 | 207 | 208 | 16,000 | 693.33 |
| 2002-12-24 | 214 | 219 | 214 | 214 | 20,000 | 713.33 |
| 2002-12-20 | 211 | 218 | 211 | 216 | 80,000 | 720 |
| 2002-12-19 | 200 | 210 | 200 | 210 | 49,000 | 700 |
| 2002-12-18 | 205 | 206 | 201 | 201 | 60,000 | 670 |
| 2002-12-17 | 206 | 208 | 205 | 205 | 21,000 | 683.33 |
| 2002-12-16 | 206 | 207 | 206 | 207 | 20,000 | 690 |
| 2002-12-13 | 212 | 212 | 205 | 207 | 91,000 | 690 |
| 2002-12-12 | 214 | 214 | 212 | 212 | 3,000 | 706.67 |
| 2002-12-11 | 216 | 218 | 210 | 215 | 32,000 | 716.67 |
| 2002-12-10 | 219 | 219 | 211 | 216 | 45,000 | 720 |
| 2002-12-09 | 208 | 210 | 204 | 210 | 39,000 | 700 |
| 2002-12-06 | 206 | 211 | 205 | 207 | 25,000 | 690 |
| 2002-12-05 | 207 | 217 | 207 | 211 | 31,000 | 703.33 |
| 2002-12-04 | 213 | 214 | 207 | 210 | 25,000 | 700 |
| 2002-12-03 | 215 | 215 | 214 | 215 | 11,000 | 716.67 |
| 2002-12-02 | 220 | 221 | 217 | 218 | 25,000 | 726.67 |
| 2002-11-29 | 225 | 227 | 221 | 223 | 45,000 | 743.33 |
| 2002-11-28 | 226 | 226 | 222 | 222 | 9,000 | 740 |
| 2002-11-27 | 225 | 226 | 224 | 226 | 21,000 | 753.33 |
| 2002-11-26 | 219 | 224 | 219 | 220 | 27,000 | 733.33 |
| 2002-11-25 | 220 | 220 | 217 | 220 | 24,000 | 733.33 |
| 2002-11-22 | 221 | 221 | 220 | 220 | 12,000 | 733.33 |
| 2002-11-21 | 212 | 221 | 212 | 221 | 11,000 | 736.67 |
| 2002-11-20 | 208 | 223 | 208 | 222 | 32,000 | 740 |
| 2002-11-19 | 205 | 210 | 202 | 205 | 61,000 | 683.33 |
| 2002-11-18 | 206 | 215 | 205 | 210 | 30,000 | 700 |
| 2002-11-15 | 215 | 216 | 210 | 210 | 19,000 | 700 |
| 2002-11-14 | 211 | 216 | 210 | 210 | 9,000 | 700 |
| 2002-11-13 | 212 | 216 | 212 | 214 | 3,000 | 713.33 |
| 2002-11-12 | 216 | 221 | 216 | 219 | 19,000 | 730 |
| 2002-11-11 | 217 | 222 | 216 | 218 | 15,000 | 726.67 |
| 2002-11-08 | 229 | 231 | 225 | 227 | 29,000 | 756.67 |
| 2002-11-07 | 228 | 229 | 228 | 229 | 10,000 | 763.33 |
| 2002-11-06 | 223 | 227 | 223 | 227 | 19,000 | 756.67 |
| 2002-11-05 | 222 | 224 | 222 | 222 | 17,000 | 740 |
| 2002-11-01 | 214 | 224 | 210 | 220 | 23,000 | 733.33 |
| 2002-10-31 | 215 | 216 | 214 | 215 | 23,000 | 716.67 |
| 2002-10-30 | 230 | 230 | 221 | 221 | 30,000 | 736.67 |
| 2002-10-29 | 227 | 230 | 219 | 224 | 25,000 | 746.67 |
| 2002-10-28 | 223 | 224 | 223 | 224 | 3,000 | 746.67 |
| 2002-10-25 | 220 | 223 | 217 | 223 | 12,000 | 743.33 |
| 2002-10-24 | 220 | 221 | 220 | 221 | 4,000 | 736.67 |
| 2002-10-23 | 225 | 229 | 225 | 228 | 16,000 | 760 |
| 2002-10-22 | 225 | 225 | 221 | 221 | 19,000 | 736.67 |
| 2002-10-21 | 223 | 225 | 223 | 224 | 36,000 | 746.67 |
| 2002-10-18 | 220 | 223 | 220 | 223 | 14,000 | 743.33 |
| 2002-10-17 | 223 | 223 | 221 | 221 | 5,000 | 736.67 |
| 2002-10-16 | 217 | 223 | 217 | 223 | 31,000 | 743.33 |
| 2002-10-15 | 224 | 225 | 224 | 225 | 34,000 | 750 |
| 2002-10-11 | 220 | 224 | 218 | 224 | 15,000 | 746.67 |
| 2002-10-10 | 221 | 223 | 220 | 220 | 22,000 | 733.33 |
| 2002-10-09 | 222 | 223 | 220 | 220 | 14,000 | 733.33 |
| 2002-10-08 | 220 | 225 | 220 | 225 | 9,000 | 750 |
| 2002-10-07 | 225 | 225 | 220 | 220 | 2,000 | 733.33 |
| 2002-10-04 | 224 | 226 | 224 | 225 | 5,000 | 750 |
| 2002-10-03 | 228 | 230 | 224 | 229 | 17,000 | 763.33 |
| 2002-10-02 | 223 | 226 | 223 | 225 | 18,000 | 750 |
| 2002-10-01 | 230 | 230 | 222 | 222 | 13,000 | 740 |
| 2002-09-30 | 234 | 234 | 230 | 230 | 7,000 | 766.67 |
| 2002-09-27 | 230 | 234 | 229 | 234 | 15,000 | 780 |
| 2002-09-26 | 224 | 229 | 222 | 226 | 11,000 | 753.33 |
| 2002-09-25 | 221 | 224 | 221 | 224 | 13,000 | 746.67 |
| 2002-09-24 | 233 | 234 | 230 | 234 | 17,000 | 780 |
| 2002-09-20 | 226 | 238 | 226 | 235 | 43,000 | 783.33 |
| 2002-09-19 | 219 | 226 | 219 | 226 | 23,000 | 753.33 |
| 2002-09-18 | 219 | 219 | 217 | 217 | 4,000 | 723.33 |
| 2002-09-17 | 216 | 220 | 210 | 219 | 20,000 | 730 |
| 2002-09-13 | 210 | 213 | 210 | 213 | 69,000 | 710 |
| 2002-09-12 | 217 | 217 | 212 | 216 | 20,000 | 720 |
| 2002-09-11 | 216 | 216 | 215 | 215 | 8,000 | 716.67 |
| 2002-09-10 | 219 | 220 | 213 | 217 | 20,000 | 723.33 |
| 2002-09-09 | 210 | 211 | 210 | 210 | 6,000 | 700 |
| 2002-09-06 | 215 | 215 | 211 | 211 | 15,000 | 703.33 |
| 2002-09-05 | 210 | 217 | 204 | 215 | 29,000 | 716.67 |
| 2002-09-04 | 211 | 211 | 210 | 210 | 31,000 | 700 |
| 2002-09-03 | 212 | 215 | 210 | 210 | 24,000 | 700 |
| 2002-09-02 | 213 | 216 | 211 | 211 | 29,000 | 703.33 |
| 2002-08-30 | 220 | 220 | 217 | 217 | 24,000 | 723.33 |
| 2002-08-29 | 221 | 221 | 216 | 217 | 21,000 | 723.33 |
| 2002-08-28 | 223 | 223 | 220 | 220 | 26,000 | 733.33 |
| 2002-08-27 | 223 | 224 | 220 | 224 | 23,000 | 746.67 |
| 2002-08-26 | 222 | 230 | 222 | 222 | 15,000 | 740 |
| 2002-08-23 | 223 | 223 | 220 | 220 | 14,000 | 733.33 |
| 2002-08-22 | 219 | 223 | 219 | 223 | 8,000 | 743.33 |
| 2002-08-21 | 223 | 223 | 219 | 220 | 11,000 | 733.33 |
| 2002-08-20 | 220 | 225 | 220 | 225 | 34,000 | 750 |
| 2002-08-19 | 221 | 221 | 218 | 218 | 31,000 | 726.67 |
| 2002-08-16 | 221 | 222 | 220 | 220 | 10,000 | 733.33 |
| 2002-08-15 | 221 | 225 | 220 | 220 | 10,000 | 733.33 |
| 2002-08-14 | 220 | 222 | 220 | 221 | 5,000 | 736.67 |
| 2002-08-13 | 223 | 223 | 222 | 222 | 6,000 | 740 |
| 2002-08-12 | 225 | 225 | 221 | 221 | 13,000 | 736.67 |
| 2002-08-09 | 230 | 230 | 222 | 227 | 34,000 | 756.67 |
| 2002-08-08 | 223 | 224 | 223 | 223 | 8,000 | 743.33 |
| 2002-08-07 | 223 | 223 | 222 | 223 | 3,000 | 743.33 |
| 2002-08-06 | 220 | 224 | 220 | 220 | 17,000 | 733.33 |
| 2002-08-05 | 226 | 229 | 226 | 229 | 5,000 | 763.33 |
| 2002-08-02 | 231 | 235 | 229 | 229 | 16,000 | 763.33 |
| 2002-08-01 | 230 | 231 | 230 | 231 | 2,000 | 770 |
| 2002-07-31 | 231 | 231 | 229 | 229 | 8,000 | 763.33 |
| 2002-07-30 | 238 | 238 | 233 | 237 | 4,000 | 790 |
| 2002-07-29 | 236 | 238 | 229 | 238 | 30,000 | 793.33 |
| 2002-07-26 | 230 | 233 | 228 | 231 | 12,000 | 770 |
| 2002-07-25 | 240 | 240 | 228 | 228 | 8,000 | 760 |
| 2002-07-24 | 233 | 234 | 227 | 227 | 14,000 | 756.67 |
| 2002-07-23 | 234 | 239 | 233 | 234 | 11,000 | 780 |
| 2002-07-22 | 229 | 246 | 229 | 239 | 39,000 | 796.67 |
| 2002-07-19 | 230 | 230 | 228 | 228 | 6,000 | 760 |
| 2002-07-18 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2002-07-17 | 234 | 234 | 228 | 230 | 9,000 | 766.67 |
| 2002-07-16 | 233 | 234 | 229 | 229 | 10,000 | 763.33 |
| 2002-07-15 | 237 | 237 | 234 | 234 | 5,000 | 780 |
| 2002-07-12 | 241 | 241 | 237 | 237 | 10,000 | 790 |
| 2002-07-11 | 243 | 243 | 242 | 242 | 3,000 | 806.67 |
| 2002-07-10 | 248 | 248 | 245 | 245 | 14,000 | 816.67 |
| 2002-07-09 | 240 | 248 | 240 | 248 | 6,000 | 826.67 |
| 2002-07-08 | 236 | 246 | 236 | 240 | 11,000 | 800 |
| 2002-07-05 | 238 | 238 | 237 | 237 | 4,000 | 790 |
| 2002-07-04 | 240 | 245 | 240 | 241 | 12,000 | 803.33 |
| 2002-07-03 | 234 | 246 | 233 | 246 | 23,000 | 820 |
| 2002-07-02 | 235 | 235 | 235 | 235 | 10,000 | 783.33 |
| 2002-07-01 | 236 | 236 | 235 | 235 | 2,000 | 783.33 |
| 2002-06-28 | 234 | 236 | 234 | 236 | 10,000 | 786.67 |
| 2002-06-27 | 235 | 246 | 234 | 235 | 34,000 | 783.33 |
| 2002-06-26 | 228 | 228 | 226 | 227 | 11,000 | 756.67 |
| 2002-06-25 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2002-06-24 | 234 | 235 | 232 | 235 | 5,000 | 783.33 |
| 2002-06-21 | 233 | 238 | 233 | 234 | 10,000 | 780 |
| 2002-06-20 | 229 | 240 | 229 | 238 | 22,000 | 793.33 |
| 2002-06-19 | 230 | 240 | 226 | 228 | 48,000 | 760 |
| 2002-06-18 | 236 | 239 | 230 | 230 | 22,000 | 766.67 |
| 2002-06-17 | 236 | 236 | 220 | 226 | 20,000 | 753.33 |
| 2002-06-14 | 232 | 236 | 232 | 233 | 101,000 | 776.67 |
| 2002-06-13 | 237 | 237 | 235 | 237 | 9,000 | 790 |
| 2002-06-12 | 240 | 240 | 239 | 239 | 6,000 | 796.67 |
| 2002-06-11 | 241 | 245 | 241 | 245 | 6,000 | 816.67 |
| 2002-06-10 | 240 | 248 | 238 | 243 | 11,000 | 810 |
| 2002-06-07 | 240 | 240 | 235 | 237 | 18,000 | 790 |
| 2002-06-06 | 242 | 242 | 238 | 238 | 19,000 | 793.33 |
| 2002-06-05 | 243 | 249 | 240 | 242 | 24,000 | 806.67 |
| 2002-06-04 | 240 | 250 | 240 | 243 | 111,000 | 810 |
| 2002-06-03 | 254 | 254 | 242 | 244 | 20,000 | 813.33 |
| 2002-05-31 | 244 | 245 | 238 | 240 | 23,000 | 800 |
| 2002-05-30 | 240 | 245 | 240 | 245 | 7,000 | 816.67 |
| 2002-05-29 | 248 | 249 | 239 | 239 | 17,000 | 796.67 |
| 2002-05-28 | 243 | 250 | 242 | 247 | 15,000 | 823.33 |
| 2002-05-27 | 247 | 247 | 237 | 238 | 21,000 | 793.33 |
| 2002-05-24 | 239 | 247 | 238 | 247 | 28,000 | 823.33 |
| 2002-05-23 | 240 | 241 | 238 | 238 | 10,000 | 793.33 |
| 2002-05-22 | 234 | 238 | 233 | 238 | 21,000 | 793.33 |
| 2002-05-21 | 234 | 236 | 232 | 236 | 11,000 | 786.67 |
| 2002-05-20 | 233 | 237 | 230 | 232 | 31,000 | 773.33 |
| 2002-05-17 | 230 | 230 | 228 | 228 | 15,000 | 760 |
| 2002-05-16 | 233 | 235 | 230 | 235 | 10,000 | 783.33 |
| 2002-05-15 | 227 | 228 | 225 | 228 | 8,000 | 760 |
| 2002-05-14 | 227 | 231 | 227 | 229 | 18,000 | 763.33 |
| 2002-05-13 | 236 | 236 | 229 | 229 | 4,000 | 763.33 |
| 2002-05-10 | 237 | 237 | 235 | 236 | 12,000 | 786.67 |
| 2002-05-09 | 234 | 237 | 234 | 237 | 3,000 | 790 |
| 2002-05-08 | 235 | 235 | 231 | 231 | 4,000 | 770 |
| 2002-05-07 | 235 | 235 | 234 | 234 | 6,000 | 780 |
| 2002-05-02 | 234 | 234 | 232 | 234 | 4,000 | 780 |
| 2002-05-01 | 232 | 234 | 232 | 234 | 5,000 | 780 |
| 2002-04-30 | 231 | 231 | 231 | 231 | 7,000 | 770 |
| 2002-04-26 | 234 | 235 | 230 | 230 | 29,000 | 766.67 |
| 2002-04-25 | 234 | 234 | 234 | 234 | 5,000 | 780 |
| 2002-04-24 | 234 | 238 | 234 | 238 | 9,000 | 793.33 |
| 2002-04-23 | 245 | 245 | 234 | 234 | 22,000 | 780 |
| 2002-04-22 | 238 | 248 | 235 | 235 | 20,000 | 783.33 |
| 2002-04-19 | 232 | 239 | 232 | 237 | 8,000 | 790 |
| 2002-04-18 | 232 | 232 | 231 | 232 | 7,000 | 773.33 |
| 2002-04-17 | 232 | 233 | 232 | 232 | 3,000 | 773.33 |
| 2002-04-16 | 231 | 240 | 231 | 240 | 6,000 | 800 |
| 2002-04-15 | 232 | 232 | 228 | 229 | 12,000 | 763.33 |
| 2002-04-12 | 242 | 242 | 235 | 237 | 10,000 | 790 |
| 2002-04-11 | 248 | 248 | 242 | 242 | 4,000 | 806.67 |
| 2002-04-10 | 238 | 248 | 238 | 248 | 16,000 | 826.67 |
| 2002-04-09 | 244 | 244 | 236 | 236 | 10,000 | 786.67 |
| 2002-04-08 | 237 | 242 | 237 | 237 | 4,000 | 790 |
| 2002-04-05 | 242 | 242 | 235 | 235 | 7,000 | 783.33 |
| 2002-04-04 | 240 | 240 | 232 | 232 | 9,000 | 773.33 |
| 2002-04-03 | 227 | 230 | 227 | 230 | 2,000 | 766.67 |
| 2002-04-02 | 231 | 231 | 225 | 227 | 12,000 | 756.67 |
| 2002-04-01 | 234 | 235 | 232 | 232 | 9,000 | 773.33 |
| 2002-03-29 | 242 | 242 | 239 | 239 | 4,000 | 796.67 |
| 2002-03-28 | 250 | 250 | 245 | 245 | 4,000 | 816.67 |
| 2002-03-27 | 245 | 245 | 244 | 245 | 5,000 | 816.67 |
| 2002-03-26 | 244 | 244 | 243 | 243 | 3,000 | 810 |
| 2002-03-25 | 250 | 259 | 245 | 246 | 9,000 | 820 |
| 2002-03-22 | 263 | 263 | 251 | 251 | 6,000 | 836.67 |
| 2002-03-20 | 262 | 267 | 262 | 263 | 24,000 | 876.67 |
| 2002-03-19 | 252 | 265 | 252 | 262 | 30,000 | 873.33 |
| 2002-03-18 | 252 | 252 | 251 | 251 | 13,000 | 836.67 |
| 2002-03-15 | 245 | 245 | 243 | 243 | 6,000 | 810 |
| 2002-03-14 | 250 | 250 | 246 | 246 | 9,000 | 820 |
| 2002-03-13 | 245 | 255 | 245 | 245 | 9,000 | 816.67 |
| 2002-03-12 | 253 | 253 | 249 | 250 | 14,000 | 833.33 |
| 2002-03-11 | 250 | 258 | 250 | 258 | 13,000 | 860 |
| 2002-03-08 | 261 | 264 | 259 | 259 | 86,000 | 863.33 |
| 2002-03-07 | 264 | 264 | 260 | 261 | 11,000 | 870 |
| 2002-03-06 | 264 | 265 | 264 | 264 | 11,000 | 880 |
| 2002-03-05 | 265 | 265 | 255 | 265 | 20,000 | 883.33 |
| 2002-03-04 | 264 | 265 | 249 | 263 | 16,000 | 876.67 |
| 2002-03-01 | 250 | 265 | 249 | 265 | 15,000 | 883.33 |
| 2002-02-28 | 263 | 265 | 249 | 249 | 22,000 | 830 |
| 2002-02-27 | 252 | 263 | 252 | 263 | 20,000 | 876.67 |
| 2002-02-26 | 248 | 249 | 246 | 249 | 17,000 | 830 |
| 2002-02-25 | 246 | 246 | 245 | 245 | 2,000 | 816.67 |
| 2002-02-22 | 247 | 247 | 246 | 247 | 9,000 | 823.33 |
| 2002-02-21 | 248 | 248 | 235 | 247 | 14,000 | 823.33 |
| 2002-02-20 | 240 | 248 | 240 | 248 | 22,000 | 826.67 |
| 2002-02-19 | 237 | 240 | 236 | 240 | 5,000 | 800 |
| 2002-02-18 | 237 | 238 | 237 | 238 | 3,000 | 793.33 |
| 2002-02-15 | 234 | 240 | 234 | 238 | 10,000 | 793.33 |
| 2002-02-14 | 232 | 243 | 232 | 243 | 9,000 | 810 |
| 2002-02-13 | 225 | 233 | 225 | 231 | 21,000 | 770 |
| 2002-02-12 | 222 | 227 | 221 | 226 | 22,000 | 753.33 |
| 2002-02-08 | 218 | 225 | 218 | 221 | 28,000 | 736.67 |
| 2002-02-07 | 217 | 231 | 217 | 218 | 28,000 | 726.67 |
| 2002-02-06 | 221 | 221 | 217 | 218 | 16,000 | 726.67 |
| 2002-02-05 | 222 | 222 | 217 | 218 | 11,000 | 726.67 |
| 2002-02-04 | 232 | 232 | 231 | 231 | 9,000 | 770 |
| 2002-02-01 | 236 | 237 | 236 | 237 | 6,000 | 790 |
| 2002-01-31 | 230 | 237 | 227 | 236 | 14,000 | 786.67 |
| 2002-01-30 | 228 | 233 | 228 | 230 | 23,000 | 766.67 |
| 2002-01-29 | 228 | 228 | 228 | 228 | 2,000 | 760 |
| 2002-01-28 | 230 | 230 | 223 | 228 | 14,000 | 760 |
| 2002-01-25 | 239 | 239 | 233 | 233 | 5,000 | 776.67 |
| 2002-01-24 | 234 | 240 | 233 | 239 | 10,000 | 796.67 |
| 2002-01-23 | 244 | 244 | 241 | 244 | 8,000 | 813.33 |
| 2002-01-22 | 248 | 248 | 231 | 244 | 26,000 | 813.33 |
| 2002-01-21 | 234 | 254 | 230 | 248 | 21,000 | 826.67 |
| 2002-01-18 | 227 | 230 | 227 | 230 | 5,000 | 766.67 |
| 2002-01-17 | 218 | 234 | 217 | 227 | 31,000 | 756.67 |
| 2002-01-16 | 225 | 225 | 217 | 217 | 4,000 | 723.33 |
| 2002-01-15 | 219 | 227 | 212 | 227 | 9,000 | 756.67 |
| 2002-01-11 | 225 | 231 | 221 | 221 | 40,000 | 736.67 |
| 2002-01-10 | 232 | 232 | 225 | 225 | 11,000 | 750 |
| 2002-01-09 | 226 | 232 | 226 | 232 | 4,000 | 773.33 |
| 2002-01-08 | 222 | 231 | 222 | 231 | 11,000 | 770 |
| 2002-01-07 | 232 | 232 | 223 | 223 | 11,000 | 743.33 |
| 2002-01-04 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
