7723 愛知時計電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 271 | 271 | 270 | 270 | 4,000 | 900 |
| 2003-12-29 | 267 | 272 | 267 | 272 | 12,000 | 906.67 |
| 2003-12-26 | 265 | 270 | 265 | 270 | 5,000 | 900 |
| 2003-12-25 | 266 | 266 | 264 | 265 | 11,000 | 883.33 |
| 2003-12-24 | 271 | 271 | 266 | 270 | 15,000 | 900 |
| 2003-12-22 | 273 | 275 | 268 | 270 | 46,000 | 900 |
| 2003-12-19 | 268 | 268 | 266 | 268 | 9,000 | 893.33 |
| 2003-12-18 | 263 | 269 | 263 | 268 | 27,000 | 893.33 |
| 2003-12-17 | 265 | 265 | 261 | 261 | 21,000 | 870 |
| 2003-12-16 | 269 | 269 | 266 | 266 | 7,000 | 886.67 |
| 2003-12-15 | 268 | 275 | 268 | 272 | 25,000 | 906.67 |
| 2003-12-12 | 268 | 270 | 265 | 265 | 60,000 | 883.33 |
| 2003-12-11 | 270 | 270 | 263 | 263 | 4,000 | 876.67 |
| 2003-12-10 | 268 | 274 | 266 | 270 | 34,000 | 900 |
| 2003-12-09 | 265 | 266 | 265 | 266 | 13,000 | 886.67 |
| 2003-12-08 | 265 | 265 | 263 | 265 | 11,000 | 883.33 |
| 2003-12-05 | 258 | 259 | 258 | 259 | 8,000 | 863.33 |
| 2003-12-04 | 264 | 264 | 260 | 261 | 4,000 | 870 |
| 2003-12-03 | 257 | 269 | 257 | 264 | 20,000 | 880 |
| 2003-12-02 | 261 | 261 | 252 | 255 | 36,000 | 850 |
| 2003-12-01 | 261 | 265 | 261 | 265 | 18,000 | 883.33 |
| 2003-11-28 | 263 | 263 | 260 | 260 | 4,000 | 866.67 |
| 2003-11-27 | 269 | 269 | 269 | 269 | 3,000 | 896.67 |
| 2003-11-26 | 269 | 269 | 260 | 268 | 15,000 | 893.33 |
| 2003-11-25 | 268 | 270 | 268 | 270 | 5,000 | 900 |
| 2003-11-21 | 264 | 265 | 264 | 265 | 4,000 | 883.33 |
| 2003-11-20 | 261 | 269 | 261 | 269 | 23,000 | 896.67 |
| 2003-11-19 | 257 | 264 | 257 | 261 | 13,000 | 870 |
| 2003-11-18 | 260 | 261 | 260 | 260 | 20,000 | 866.67 |
| 2003-11-17 | 269 | 270 | 266 | 267 | 24,000 | 890 |
| 2003-11-14 | 275 | 275 | 267 | 268 | 22,000 | 893.33 |
| 2003-11-13 | 275 | 275 | 275 | 275 | 14,000 | 916.67 |
| 2003-11-12 | 270 | 279 | 270 | 276 | 14,000 | 920 |
| 2003-11-11 | 270 | 274 | 268 | 269 | 13,000 | 896.67 |
| 2003-11-10 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2003-11-07 | 274 | 276 | 269 | 269 | 14,000 | 896.67 |
| 2003-11-06 | 273 | 276 | 273 | 274 | 9,000 | 913.33 |
| 2003-11-05 | 276 | 276 | 272 | 272 | 15,000 | 906.67 |
| 2003-11-04 | 270 | 276 | 270 | 272 | 14,000 | 906.67 |
| 2003-10-31 | 279 | 279 | 270 | 270 | 15,000 | 900 |
| 2003-10-30 | 284 | 284 | 275 | 280 | 72,000 | 933.33 |
| 2003-10-29 | 289 | 289 | 283 | 284 | 42,000 | 946.67 |
| 2003-10-28 | 281 | 289 | 280 | 280 | 25,000 | 933.33 |
| 2003-10-27 | 279 | 280 | 276 | 276 | 45,000 | 920 |
| 2003-10-24 | 275 | 289 | 275 | 280 | 128,000 | 933.33 |
| 2003-10-23 | 267 | 330 | 260 | 294 | 250,000 | 980 |
| 2003-10-22 | 267 | 268 | 266 | 267 | 9,000 | 890 |
| 2003-10-21 | 267 | 267 | 267 | 267 | 2,000 | 890 |
| 2003-10-20 | 268 | 272 | 266 | 266 | 21,000 | 886.67 |
| 2003-10-17 | 264 | 268 | 264 | 268 | 19,000 | 893.33 |
| 2003-10-16 | 267 | 267 | 264 | 264 | 3,000 | 880 |
| 2003-10-15 | 267 | 267 | 266 | 266 | 5,000 | 886.67 |
| 2003-10-14 | 271 | 271 | 265 | 266 | 12,000 | 886.67 |
| 2003-10-10 | 265 | 272 | 265 | 272 | 14,000 | 906.67 |
| 2003-10-09 | 265 | 265 | 265 | 265 | 4,000 | 883.33 |
| 2003-10-08 | 265 | 265 | 263 | 264 | 11,000 | 880 |
| 2003-10-07 | 265 | 265 | 264 | 265 | 8,000 | 883.33 |
| 2003-10-06 | 269 | 269 | 269 | 269 | 2,000 | 896.67 |
| 2003-10-03 | 267 | 274 | 262 | 273 | 24,000 | 910 |
| 2003-10-02 | 265 | 275 | 265 | 275 | 46,000 | 916.67 |
| 2003-10-01 | 262 | 263 | 262 | 263 | 7,000 | 876.67 |
| 2003-09-30 | 256 | 264 | 256 | 263 | 27,000 | 876.67 |
| 2003-09-29 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2003-09-26 | 275 | 275 | 263 | 264 | 17,000 | 880 |
| 2003-09-25 | 265 | 275 | 265 | 275 | 36,000 | 916.67 |
| 2003-09-24 | 265 | 274 | 264 | 274 | 18,000 | 913.33 |
| 2003-09-22 | 269 | 269 | 264 | 265 | 24,000 | 883.33 |
| 2003-09-19 | 269 | 269 | 265 | 268 | 8,000 | 893.33 |
| 2003-09-18 | 269 | 269 | 265 | 266 | 9,000 | 886.67 |
| 2003-09-17 | 265 | 269 | 265 | 265 | 10,000 | 883.33 |
| 2003-09-16 | 270 | 270 | 265 | 265 | 19,000 | 883.33 |
| 2003-09-12 | 263 | 270 | 262 | 266 | 106,000 | 886.67 |
| 2003-09-11 | 257 | 257 | 254 | 254 | 30,000 | 846.67 |
| 2003-09-10 | 260 | 260 | 257 | 257 | 18,000 | 856.67 |
| 2003-09-09 | 256 | 260 | 256 | 257 | 17,000 | 856.67 |
| 2003-09-08 | 258 | 258 | 254 | 255 | 15,000 | 850 |
| 2003-09-05 | 259 | 259 | 257 | 258 | 9,000 | 860 |
| 2003-09-04 | 259 | 259 | 255 | 255 | 12,000 | 850 |
| 2003-09-03 | 257 | 258 | 255 | 255 | 22,000 | 850 |
| 2003-09-02 | 256 | 256 | 255 | 256 | 13,000 | 853.33 |
| 2003-09-01 | 255 | 255 | 251 | 255 | 16,000 | 850 |
| 2003-08-29 | 255 | 257 | 255 | 255 | 11,000 | 850 |
| 2003-08-28 | 256 | 260 | 256 | 256 | 7,000 | 853.33 |
| 2003-08-27 | 253 | 256 | 253 | 256 | 13,000 | 853.33 |
| 2003-08-26 | 255 | 255 | 254 | 254 | 5,000 | 846.67 |
| 2003-08-25 | 255 | 256 | 253 | 255 | 20,000 | 850 |
| 2003-08-22 | 260 | 260 | 258 | 258 | 7,000 | 860 |
| 2003-08-21 | 257 | 261 | 257 | 257 | 10,000 | 856.67 |
| 2003-08-20 | 259 | 263 | 259 | 259 | 29,000 | 863.33 |
| 2003-08-19 | 256 | 261 | 256 | 259 | 23,000 | 863.33 |
| 2003-08-18 | 258 | 258 | 255 | 255 | 9,000 | 850 |
| 2003-08-15 | 253 | 254 | 253 | 253 | 8,000 | 843.33 |
| 2003-08-14 | 250 | 255 | 250 | 253 | 15,000 | 843.33 |
| 2003-08-13 | 248 | 253 | 248 | 253 | 4,000 | 843.33 |
| 2003-08-12 | 254 | 254 | 251 | 251 | 6,000 | 836.67 |
| 2003-08-11 | 250 | 250 | 248 | 249 | 10,000 | 830 |
| 2003-08-08 | 251 | 254 | 251 | 251 | 20,000 | 836.67 |
| 2003-08-07 | 250 | 251 | 250 | 251 | 8,000 | 836.67 |
| 2003-08-06 | 248 | 250 | 248 | 250 | 11,000 | 833.33 |
| 2003-08-05 | 251 | 252 | 248 | 248 | 19,000 | 826.67 |
| 2003-08-04 | 249 | 257 | 249 | 250 | 27,000 | 833.33 |
| 2003-08-01 | 250 | 254 | 249 | 249 | 15,000 | 830 |
| 2003-07-31 | 254 | 254 | 248 | 248 | 27,000 | 826.67 |
| 2003-07-30 | 254 | 254 | 251 | 253 | 13,000 | 843.33 |
| 2003-07-29 | 254 | 256 | 251 | 252 | 24,000 | 840 |
| 2003-07-28 | 251 | 255 | 249 | 255 | 14,000 | 850 |
| 2003-07-25 | 248 | 252 | 248 | 249 | 27,000 | 830 |
| 2003-07-24 | 252 | 252 | 248 | 248 | 7,000 | 826.67 |
| 2003-07-23 | 250 | 253 | 250 | 252 | 10,000 | 840 |
| 2003-07-22 | 253 | 260 | 248 | 248 | 54,000 | 826.67 |
| 2003-07-18 | 255 | 255 | 251 | 251 | 8,000 | 836.67 |
| 2003-07-17 | 250 | 255 | 248 | 255 | 18,000 | 850 |
| 2003-07-16 | 260 | 260 | 250 | 254 | 36,000 | 846.67 |
| 2003-07-15 | 263 | 263 | 258 | 258 | 67,000 | 860 |
| 2003-07-14 | 255 | 265 | 254 | 264 | 91,000 | 880 |
| 2003-07-11 | 254 | 255 | 248 | 251 | 29,000 | 836.67 |
| 2003-07-10 | 251 | 255 | 250 | 250 | 10,000 | 833.33 |
| 2003-07-09 | 254 | 254 | 251 | 251 | 26,000 | 836.67 |
| 2003-07-08 | 256 | 256 | 252 | 252 | 32,000 | 840 |
| 2003-07-07 | 250 | 257 | 250 | 255 | 20,000 | 850 |
| 2003-07-04 | 240 | 250 | 236 | 250 | 52,000 | 833.33 |
| 2003-07-03 | 247 | 248 | 243 | 243 | 190,000 | 810 |
| 2003-07-02 | 259 | 263 | 254 | 257 | 66,000 | 856.67 |
| 2003-07-01 | 257 | 263 | 257 | 259 | 21,000 | 863.33 |
| 2003-06-30 | 262 | 265 | 260 | 264 | 14,000 | 880 |
| 2003-06-27 | 256 | 275 | 253 | 261 | 88,000 | 870 |
| 2003-06-26 | 255 | 255 | 252 | 253 | 36,000 | 843.33 |
| 2003-06-25 | 261 | 261 | 256 | 256 | 5,000 | 853.33 |
| 2003-06-24 | 258 | 259 | 256 | 256 | 9,000 | 853.33 |
| 2003-06-23 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2003-06-20 | 262 | 269 | 262 | 262 | 29,000 | 873.33 |
| 2003-06-19 | 259 | 262 | 258 | 261 | 10,000 | 870 |
| 2003-06-18 | 262 | 262 | 257 | 259 | 6,000 | 863.33 |
| 2003-06-17 | 261 | 266 | 255 | 255 | 21,000 | 850 |
| 2003-06-16 | 267 | 267 | 257 | 259 | 18,000 | 863.33 |
| 2003-06-13 | 275 | 275 | 267 | 268 | 105,000 | 893.33 |
| 2003-06-12 | 258 | 262 | 258 | 260 | 25,000 | 866.67 |
| 2003-06-11 | 259 | 259 | 253 | 254 | 13,000 | 846.67 |
| 2003-06-10 | 254 | 260 | 254 | 260 | 18,000 | 866.67 |
| 2003-06-09 | 254 | 254 | 253 | 253 | 11,000 | 843.33 |
| 2003-06-06 | 253 | 253 | 253 | 253 | 3,000 | 843.33 |
| 2003-06-05 | 255 | 256 | 253 | 253 | 6,000 | 843.33 |
| 2003-06-04 | 256 | 256 | 256 | 256 | 4,000 | 853.33 |
| 2003-06-03 | 256 | 256 | 253 | 255 | 16,000 | 850 |
| 2003-06-02 | 253 | 257 | 253 | 253 | 8,000 | 843.33 |
| 2003-05-30 | 249 | 256 | 249 | 252 | 16,000 | 840 |
| 2003-05-29 | 251 | 254 | 248 | 254 | 15,000 | 846.67 |
| 2003-05-28 | 253 | 256 | 253 | 254 | 15,000 | 846.67 |
| 2003-05-27 | 255 | 255 | 248 | 248 | 10,000 | 826.67 |
| 2003-05-26 | 257 | 257 | 252 | 255 | 8,000 | 850 |
| 2003-05-23 | 248 | 257 | 248 | 257 | 14,000 | 856.67 |
| 2003-05-22 | 253 | 253 | 247 | 250 | 13,000 | 833.33 |
| 2003-05-21 | 256 | 258 | 255 | 255 | 8,000 | 850 |
| 2003-05-20 | 256 | 258 | 256 | 256 | 23,000 | 853.33 |
| 2003-05-19 | 258 | 258 | 252 | 256 | 10,000 | 853.33 |
| 2003-05-16 | 259 | 259 | 254 | 258 | 8,000 | 860 |
| 2003-05-15 | 255 | 255 | 250 | 255 | 13,000 | 850 |
| 2003-05-14 | 260 | 260 | 256 | 256 | 11,000 | 853.33 |
| 2003-05-13 | 254 | 259 | 252 | 259 | 13,000 | 863.33 |
| 2003-05-12 | 254 | 254 | 248 | 250 | 6,000 | 833.33 |
| 2003-05-09 | 255 | 260 | 254 | 255 | 18,000 | 850 |
| 2003-05-08 | 254 | 255 | 254 | 254 | 7,000 | 846.67 |
| 2003-05-07 | 253 | 254 | 250 | 254 | 4,000 | 846.67 |
| 2003-05-06 | 245 | 253 | 245 | 253 | 12,000 | 843.33 |
| 2003-05-02 | 250 | 254 | 244 | 244 | 11,000 | 813.33 |
| 2003-05-01 | 250 | 250 | 245 | 250 | 8,000 | 833.33 |
| 2003-04-30 | 245 | 250 | 240 | 250 | 15,000 | 833.33 |
| 2003-04-28 | 246 | 246 | 244 | 246 | 15,000 | 820 |
| 2003-04-25 | 249 | 251 | 246 | 246 | 27,000 | 820 |
| 2003-04-24 | 253 | 253 | 253 | 253 | 10,000 | 843.33 |
| 2003-04-23 | 254 | 255 | 253 | 255 | 4,000 | 850 |
| 2003-04-22 | 253 | 262 | 253 | 256 | 31,000 | 853.33 |
| 2003-04-21 | 255 | 255 | 251 | 251 | 43,000 | 836.67 |
| 2003-04-18 | 254 | 254 | 249 | 254 | 12,000 | 846.67 |
| 2003-04-17 | 254 | 254 | 248 | 254 | 13,000 | 846.67 |
| 2003-04-16 | 255 | 255 | 250 | 254 | 21,000 | 846.67 |
| 2003-04-15 | 249 | 251 | 247 | 251 | 15,000 | 836.67 |
| 2003-04-14 | 248 | 248 | 243 | 246 | 20,000 | 820 |
| 2003-04-11 | 250 | 250 | 245 | 245 | 13,000 | 816.67 |
| 2003-04-10 | 247 | 250 | 245 | 246 | 9,000 | 820 |
| 2003-04-09 | 248 | 248 | 245 | 246 | 3,000 | 820 |
| 2003-04-08 | 250 | 250 | 246 | 248 | 7,000 | 826.67 |
| 2003-04-07 | 250 | 251 | 250 | 251 | 7,000 | 836.67 |
| 2003-04-04 | 250 | 250 | 244 | 250 | 10,000 | 833.33 |
| 2003-04-03 | 250 | 250 | 250 | 250 | 4,000 | 833.33 |
| 2003-04-02 | 253 | 253 | 250 | 250 | 10,000 | 833.33 |
| 2003-04-01 | 244 | 248 | 243 | 243 | 9,000 | 810 |
| 2003-03-31 | 248 | 257 | 248 | 249 | 15,000 | 830 |
| 2003-03-28 | 252 | 255 | 247 | 255 | 30,000 | 850 |
| 2003-03-27 | 250 | 252 | 249 | 252 | 23,000 | 840 |
| 2003-03-26 | 236 | 252 | 236 | 252 | 45,000 | 840 |
| 2003-03-25 | 246 | 252 | 243 | 252 | 29,000 | 840 |
| 2003-03-24 | 245 | 246 | 241 | 246 | 18,000 | 820 |
| 2003-03-20 | 240 | 245 | 240 | 245 | 32,000 | 816.67 |
| 2003-03-19 | 237 | 240 | 235 | 240 | 9,000 | 800 |
| 2003-03-18 | 235 | 239 | 235 | 238 | 15,000 | 793.33 |
| 2003-03-17 | 229 | 235 | 227 | 235 | 15,000 | 783.33 |
| 2003-03-14 | 229 | 229 | 225 | 229 | 74,000 | 763.33 |
| 2003-03-13 | 232 | 232 | 226 | 227 | 8,000 | 756.67 |
| 2003-03-12 | 226 | 236 | 226 | 232 | 20,000 | 773.33 |
| 2003-03-11 | 235 | 235 | 230 | 231 | 26,000 | 770 |
| 2003-03-10 | 232 | 232 | 229 | 232 | 17,000 | 773.33 |
| 2003-03-07 | 239 | 239 | 231 | 231 | 9,000 | 770 |
| 2003-03-06 | 240 | 245 | 235 | 235 | 21,000 | 783.33 |
| 2003-03-05 | 239 | 240 | 239 | 240 | 6,000 | 800 |
| 2003-03-04 | 239 | 239 | 232 | 239 | 13,000 | 796.67 |
| 2003-03-03 | 228 | 234 | 228 | 233 | 12,000 | 776.67 |
| 2003-02-28 | 239 | 239 | 231 | 231 | 7,000 | 770 |
| 2003-02-27 | 234 | 234 | 226 | 234 | 21,000 | 780 |
| 2003-02-26 | 239 | 239 | 228 | 230 | 18,000 | 766.67 |
| 2003-02-25 | 227 | 234 | 227 | 234 | 19,000 | 780 |
| 2003-02-24 | 228 | 232 | 228 | 232 | 11,000 | 773.33 |
| 2003-02-21 | 237 | 237 | 232 | 233 | 6,000 | 776.67 |
| 2003-02-20 | 230 | 238 | 230 | 233 | 48,000 | 776.67 |
| 2003-02-19 | 230 | 235 | 227 | 230 | 39,000 | 766.67 |
| 2003-02-18 | 239 | 240 | 230 | 235 | 40,000 | 783.33 |
| 2003-02-17 | 240 | 240 | 234 | 234 | 15,000 | 780 |
| 2003-02-14 | 241 | 241 | 235 | 238 | 28,000 | 793.33 |
| 2003-02-13 | 244 | 244 | 239 | 240 | 25,000 | 800 |
| 2003-02-12 | 242 | 246 | 242 | 245 | 19,000 | 816.67 |
| 2003-02-10 | 243 | 246 | 241 | 243 | 13,000 | 810 |
| 2003-02-07 | 235 | 240 | 233 | 240 | 20,000 | 800 |
| 2003-02-06 | 242 | 242 | 235 | 235 | 17,000 | 783.33 |
| 2003-02-05 | 237 | 241 | 237 | 241 | 16,000 | 803.33 |
| 2003-02-04 | 239 | 240 | 234 | 238 | 17,000 | 793.33 |
| 2003-02-03 | 228 | 231 | 223 | 230 | 8,000 | 766.67 |
| 2003-01-31 | 221 | 228 | 221 | 228 | 10,000 | 760 |
| 2003-01-30 | 222 | 226 | 222 | 224 | 9,000 | 746.67 |
| 2003-01-29 | 235 | 235 | 229 | 229 | 12,000 | 763.33 |
| 2003-01-28 | 239 | 239 | 233 | 237 | 11,000 | 790 |
| 2003-01-27 | 239 | 239 | 234 | 234 | 7,000 | 780 |
| 2003-01-24 | 239 | 241 | 234 | 234 | 10,000 | 780 |
| 2003-01-23 | 233 | 239 | 233 | 239 | 26,000 | 796.67 |
| 2003-01-22 | 243 | 243 | 233 | 233 | 17,000 | 776.67 |
| 2003-01-21 | 235 | 246 | 233 | 246 | 32,000 | 820 |
| 2003-01-20 | 232 | 235 | 232 | 233 | 30,000 | 776.67 |
| 2003-01-17 | 226 | 233 | 226 | 232 | 15,000 | 773.33 |
| 2003-01-16 | 228 | 228 | 224 | 224 | 6,000 | 746.67 |
| 2003-01-15 | 228 | 229 | 226 | 229 | 11,000 | 763.33 |
| 2003-01-14 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2003-01-10 | 222 | 226 | 222 | 223 | 12,000 | 743.33 |
| 2003-01-09 | 222 | 222 | 216 | 222 | 6,000 | 740 |
| 2003-01-08 | 228 | 228 | 221 | 222 | 6,000 | 740 |
| 2003-01-07 | 230 | 230 | 229 | 230 | 10,000 | 766.67 |
| 2003-01-06 | 219 | 222 | 219 | 222 | 5,000 | 740 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
