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