7723 愛知時計電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	308	314	308	312	18,000	1,040
2004-12-29	306	308	305	307	30,000	1,023.33
2004-12-28	299	305	299	305	12,000	1,016.67
2004-12-27	304	304	295	303	26,000	1,010
2004-12-24	305	306	300	300	29,000	1,000
2004-12-22	303	306	300	300	31,000	1,000
2004-12-21	300	303	299	301	28,000	1,003.33
2004-12-20	304	304	302	303	41,000	1,010
2004-12-17	296	299	296	299	31,000	996.67
2004-12-16	297	297	295	295	7,000	983.33
2004-12-15	295	297	294	295	23,000	983.33
2004-12-14	294	298	292	294	58,000	980
2004-12-13	298	298	288	288	38,000	960
2004-12-10	303	303	300	301	56,000	1,003.33
2004-12-09	301	302	300	300	12,000	1,000
2004-12-08	301	301	300	300	20,000	1,000
2004-12-07	305	305	303	303	9,000	1,010
2004-12-06	305	306	305	306	5,000	1,020
2004-12-03	303	305	301	305	18,000	1,016.67
2004-12-02	304	304	301	302	14,000	1,006.67
2004-12-01	301	303	301	301	22,000	1,003.33
2004-11-30	308	308	300	301	17,000	1,003.33
2004-11-29	304	310	304	310	11,000	1,033.33
2004-11-26	305	306	299	301	24,000	1,003.33
2004-11-25	299	303	298	299	7,000	996.67
2004-11-24	303	303	298	298	30,000	993.33
2004-11-22	305	305	300	302	32,000	1,006.67
2004-11-19	301	305	301	305	28,000	1,016.67
2004-11-18	307	307	303	303	21,000	1,010
2004-11-17	306	308	303	307	18,000	1,023.33
2004-11-16	314	314	307	310	13,000	1,033.33
2004-11-15	308	315	308	310	19,000	1,033.33
2004-11-12	310	311	304	309	38,000	1,030
2004-11-11	311	311	301	303	38,000	1,010
2004-11-10	315	317	313	316	13,000	1,053.33
2004-11-09	306	313	306	312	6,000	1,040
2004-11-08	318	318	306	311	18,000	1,036.67
2004-11-05	314	314	312	314	11,000	1,046.67
2004-11-04	311	311	305	307	9,000	1,023.33
2004-11-02	304	310	302	309	12,000	1,030
2004-11-01	305	310	305	309	10,000	1,030
2004-10-29	309	310	304	310	19,000	1,033.33
2004-10-28	317	317	310	311	8,000	1,036.67
2004-10-27	303	313	303	313	6,000	1,043.33
2004-10-26	315	315	303	303	30,000	1,010
2004-10-25	306	308	306	306	18,000	1,020
2004-10-22	311	312	310	312	6,000	1,040
2004-10-21	313	313	310	310	20,000	1,033.33
2004-10-20	318	318	310	310	37,000	1,033.33
2004-10-19	318	319	316	318	15,000	1,060
2004-10-18	323	323	319	320	13,000	1,066.67
2004-10-15	320	320	308	315	15,000	1,050
2004-10-14	324	324	315	316	25,000	1,053.33
2004-10-13	323	323	319	319	2,000	1,063.33
2004-10-12	322	325	318	318	7,000	1,060
2004-10-08	322	322	318	318	7,000	1,060
2004-10-07	322	324	322	322	9,000	1,073.33
2004-10-06	320	320	320	320	2,000	1,066.67
2004-10-05	320	325	316	325	9,000	1,083.33
2004-10-04	316	324	315	318	11,000	1,060
2004-10-01	320	320	314	314	9,000	1,046.67
2004-09-30	315	315	315	315	4,000	1,050
2004-09-29	316	316	312	313	21,000	1,043.33
2004-09-28	321	321	315	316	9,000	1,053.33
2004-09-27	320	320	320	320	3,000	1,066.67
2004-09-24	328	328	321	322	17,000	1,073.33
2004-09-22	326	332	325	325	21,000	1,083.33
2004-09-21	330	335	327	327	24,000	1,090
2004-09-17	326	329	324	328	6,000	1,093.33
2004-09-16	323	325	323	325	10,000	1,083.33
2004-09-15	334	338	329	329	12,000	1,096.67
2004-09-14	341	344	334	334	14,000	1,113.33
2004-09-13	333	340	329	340	28,000	1,133.33
2004-09-10	333	333	331	332	71,000	1,106.67
2004-09-09	320	337	320	333	45,000	1,110
2004-09-08	320	323	320	323	6,000	1,076.67
2004-09-07	326	326	322	322	15,000	1,073.33
2004-09-06	321	323	316	323	14,000	1,076.67
2004-09-03	320	322	319	322	12,000	1,073.33
2004-09-02	321	322	313	319	25,000	1,063.33
2004-09-01	324	328	320	320	12,000	1,066.67
2004-08-31	322	325	322	323	8,000	1,076.67
2004-08-30	328	328	320	320	7,000	1,066.67
2004-08-27	327	327	323	323	4,000	1,076.67
2004-08-26	321	323	321	323	5,000	1,076.67
2004-08-25	326	326	326	326	1,000	1,086.67
2004-08-24	329	329	325	325	2,000	1,083.33
2004-08-23	322	329	322	329	4,000	1,096.67
2004-08-20	320	322	317	322	27,000	1,073.33
2004-08-19	323	327	323	326	6,000	1,086.67
2004-08-18	321	321	320	320	2,000	1,066.67
2004-08-17	321	321	315	320	12,000	1,066.67
2004-08-16	322	322	311	319	12,000	1,063.33
2004-08-13	333	333	318	322	16,000	1,073.33
2004-08-12	319	329	318	329	13,000	1,096.67
2004-08-11	330	330	329	329	4,000	1,096.67
2004-08-10	327	333	327	333	5,000	1,110
2004-08-09	315	332	315	327	10,000	1,090
2004-08-06	320	325	313	325	21,000	1,083.33
2004-08-05	333	337	328	335	6,000	1,116.67
2004-08-04	327	332	325	328	10,000	1,093.33
2004-08-03	332	337	330	337	7,000	1,123.33
2004-08-02	338	338	333	336	8,000	1,120
2004-07-30	326	347	326	340	16,000	1,133.33
2004-07-29	332	335	326	328	24,000	1,093.33
2004-07-28	327	337	327	337	15,000	1,123.33
2004-07-27	331	335	322	322	13,000	1,073.33
2004-07-26	336	341	331	331	19,000	1,103.33
2004-07-23	340	345	335	338	34,000	1,126.67
2004-07-22	346	346	340	344	28,000	1,146.67
2004-07-21	358	358	341	347	32,000	1,156.67
2004-07-20	340	358	339	349	83,000	1,163.33
2004-07-16	330	337	329	337	29,000	1,123.33
2004-07-15	337	337	330	330	10,000	1,100
2004-07-14	337	338	330	338	18,000	1,126.67
2004-07-13	342	342	336	337	35,000	1,123.33
2004-07-12	330	344	330	344	61,000	1,146.67
2004-07-09	329	329	326	329	24,000	1,096.67
2004-07-08	317	325	317	324	21,000	1,080
2004-07-07	323	323	315	321	13,000	1,070
2004-07-06	326	326	323	323	11,000	1,076.67
2004-07-05	320	327	320	325	58,000	1,083.33
2004-07-02	320	322	320	320	19,000	1,066.67
2004-07-01	327	327	323	327	9,000	1,090
2004-06-30	325	325	323	325	14,000	1,083.33
2004-06-29	321	327	321	324	56,000	1,080
2004-06-28	318	320	317	320	12,000	1,066.67
2004-06-25	317	320	317	317	14,000	1,056.67
2004-06-24	316	318	316	317	8,000	1,056.67
2004-06-23	317	317	315	315	19,000	1,050
2004-06-22	317	322	317	317	14,000	1,056.67
2004-06-21	315	321	315	316	30,000	1,053.33
2004-06-18	320	320	315	315	40,000	1,050
2004-06-17	319	320	318	319	14,000	1,063.33
2004-06-16	325	325	318	319	24,000	1,063.33
2004-06-15	325	325	317	317	19,000	1,056.67
2004-06-14	328	330	321	325	30,000	1,083.33
2004-06-11	317	324	317	324	85,000	1,080
2004-06-10	321	321	320	320	13,000	1,066.67
2004-06-09	326	326	321	321	8,000	1,070
2004-06-08	322	323	321	321	14,000	1,070
2004-06-07	317	318	313	317	23,000	1,056.67
2004-06-04	315	319	315	318	28,000	1,060
2004-06-03	322	322	315	315	16,000	1,050
2004-06-02	324	324	316	316	14,000	1,053.33
2004-06-01	320	320	320	320	2,000	1,066.67
2004-05-31	323	323	319	319	13,000	1,063.33
2004-05-28	320	320	316	319	14,000	1,063.33
2004-05-27	325	325	319	319	7,000	1,063.33
2004-05-26	321	324	317	324	13,000	1,080
2004-05-25	326	326	321	321	7,000	1,070
2004-05-24	326	326	318	321	22,000	1,070
2004-05-21	311	318	311	317	35,000	1,056.67
2004-05-20	313	314	302	306	27,000	1,020
2004-05-19	309	310	304	308	57,000	1,026.67
2004-05-18	296	303	294	296	58,000	986.67
2004-05-17	308	308	291	291	220,000	970
2004-05-14	327	328	306	308	216,000	1,026.67
2004-05-13	318	349	314	337	159,000	1,123.33
2004-05-12	319	326	314	323	47,000	1,076.67
2004-05-11	323	324	310	317	91,000	1,056.67
2004-05-10	326	339	324	325	131,000	1,083.33
2004-05-07	335	335	323	324	56,000	1,080
2004-05-06	331	337	330	333	147,000	1,110
2004-04-30	326	330	321	326	52,000	1,086.67
2004-04-28	324	328	324	327	40,000	1,090
2004-04-27	330	330	324	328	59,000	1,093.33
2004-04-26	334	334	322	331	206,000	1,103.33
2004-04-23	318	325	313	324	497,000	1,080
2004-04-22	284	340	282	328	451,000	1,093.33
2004-04-21	288	288	283	285	5,000	950
2004-04-20	284	286	283	285	28,000	950
2004-04-19	286	288	284	284	28,000	946.67
2004-04-16	283	286	283	286	10,000	953.33
2004-04-15	288	295	282	282	43,000	940
2004-04-14	284	286	284	286	13,000	953.33
2004-04-13	285	287	282	286	13,000	953.33
2004-04-12	284	286	280	286	13,000	953.33
2004-04-09	286	286	280	284	35,000	946.67
2004-04-08	288	288	284	286	15,000	953.33
2004-04-07	282	287	282	286	37,000	953.33
2004-04-06	288	288	280	282	44,000	940
2004-04-05	285	288	285	285	46,000	950
2004-04-02	285	287	284	285	12,000	950
2004-04-01	288	288	287	287	8,000	956.67
2004-03-31	289	290	283	289	34,000	963.33
2004-03-30	286	290	286	288	12,000	960
2004-03-29	284	289	284	289	28,000	963.33
2004-03-26	288	293	288	289	21,000	963.33
2004-03-25	297	297	285	286	38,000	953.33
2004-03-24	280	283	280	283	9,000	943.33
2004-03-23	278	283	272	280	65,000	933.33
2004-03-22	289	300	284	284	81,000	946.67
2004-03-19	283	289	283	288	64,000	960
2004-03-18	283	283	278	280	32,000	933.33
2004-03-17	275	283	275	283	41,000	943.33
2004-03-16	273	277	273	275	35,000	916.67
2004-03-15	279	279	273	274	33,000	913.33
2004-03-12	269	273	269	271	63,000	903.33
2004-03-11	278	279	278	278	30,000	926.67
2004-03-10	278	280	277	279	27,000	930
2004-03-09	277	278	277	278	7,000	926.67
2004-03-08	275	277	274	274	17,000	913.33
2004-03-05	273	273	272	273	21,000	910
2004-03-04	272	274	270	274	12,000	913.33
2004-03-03	275	275	272	273	11,000	910
2004-03-02	276	276	275	275	10,000	916.67
2004-03-01	271	278	271	277	12,000	923.33
2004-02-27	269	270	269	269	18,000	896.67
2004-02-26	266	269	266	269	17,000	896.67
2004-02-25	263	265	263	265	4,000	883.33
2004-02-24	268	268	266	266	8,000	886.67
2004-02-23	267	269	267	268	6,000	893.33
2004-02-20	268	270	268	269	18,000	896.67
2004-02-19	268	268	264	268	7,000	893.33
2004-02-18	269	269	264	264	10,000	880
2004-02-17	264	267	264	267	4,000	890
2004-02-16	264	267	263	263	12,000	876.67
2004-02-13	264	264	260	263	14,000	876.67
2004-02-12	260	260	260	260	2,000	866.67
2004-02-10	270	270	261	261	15,000	870
2004-02-09	259	270	256	270	14,000	900
2004-02-06	263	263	257	259	10,000	863.33
2004-02-05	256	261	256	261	12,000	870
2004-02-04	263	264	258	259	16,000	863.33
2004-02-03	265	265	263	264	18,000	880
2004-02-02	267	267	264	266	13,000	886.67
2004-01-30	270	271	266	266	20,000	886.67
2004-01-29	274	274	264	272	43,000	906.67
2004-01-28	272	275	271	275	58,000	916.67
2004-01-27	265	272	265	266	26,000	886.67
2004-01-26	262	269	262	265	16,000	883.33
2004-01-23	272	272	265	265	10,000	883.33
2004-01-22	268	269	265	268	27,000	893.33
2004-01-21	270	275	270	271	18,000	903.33
2004-01-20	269	273	269	270	44,000	900
2004-01-19	266	269	263	269	21,000	896.67
2004-01-16	261	264	261	264	11,000	880
2004-01-15	265	266	260	260	27,000	866.67
2004-01-14	265	266	265	266	4,000	886.67
2004-01-13	268	268	268	268	7,000	893.33
2004-01-09	271	271	267	267	16,000	890
2004-01-08	266	267	266	267	11,000	890
2004-01-07	269	269	267	267	9,000	890
2004-01-06	269	271	268	268	17,000	893.33
2004-01-05	271	271	271	271	6,000	903.33

分割・併合履歴： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株