7723 愛知時計電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 488 | 488 | 482 | 483 | 24,000 | 1,610 |
| 2005-12-29 | 485 | 488 | 483 | 483 | 38,000 | 1,610 |
| 2005-12-28 | 475 | 480 | 470 | 480 | 49,000 | 1,600 |
| 2005-12-27 | 480 | 480 | 474 | 478 | 43,000 | 1,593.33 |
| 2005-12-26 | 492 | 492 | 485 | 486 | 49,000 | 1,620 |
| 2005-12-22 | 490 | 490 | 485 | 488 | 38,000 | 1,626.67 |
| 2005-12-21 | 494 | 500 | 490 | 493 | 37,000 | 1,643.33 |
| 2005-12-20 | 494 | 503 | 492 | 494 | 44,000 | 1,646.67 |
| 2005-12-19 | 493 | 494 | 490 | 494 | 55,000 | 1,646.67 |
| 2005-12-16 | 500 | 502 | 491 | 493 | 81,000 | 1,643.33 |
| 2005-12-15 | 490 | 510 | 490 | 502 | 57,000 | 1,673.33 |
| 2005-12-14 | 492 | 539 | 490 | 490 | 101,000 | 1,633.33 |
| 2005-12-13 | 480 | 489 | 478 | 485 | 114,000 | 1,616.67 |
| 2005-12-12 | 474 | 477 | 473 | 475 | 46,000 | 1,583.33 |
| 2005-12-09 | 474 | 478 | 473 | 474 | 160,000 | 1,580 |
| 2005-12-08 | 471 | 475 | 470 | 472 | 97,000 | 1,573.33 |
| 2005-12-07 | 472 | 475 | 471 | 471 | 78,000 | 1,570 |
| 2005-12-06 | 470 | 479 | 470 | 471 | 174,000 | 1,570 |
| 2005-12-05 | 452 | 458 | 450 | 458 | 85,000 | 1,526.67 |
| 2005-12-02 | 437 | 465 | 437 | 450 | 146,000 | 1,500 |
| 2005-12-01 | 416 | 427 | 414 | 427 | 70,000 | 1,423.33 |
| 2005-11-30 | 416 | 418 | 412 | 416 | 23,000 | 1,386.67 |
| 2005-11-29 | 408 | 416 | 407 | 416 | 93,000 | 1,386.67 |
| 2005-11-28 | 406 | 410 | 404 | 405 | 61,000 | 1,350 |
| 2005-11-25 | 402 | 406 | 402 | 405 | 31,000 | 1,350 |
| 2005-11-24 | 400 | 408 | 400 | 403 | 71,000 | 1,343.33 |
| 2005-11-22 | 397 | 399 | 393 | 399 | 63,000 | 1,330 |
| 2005-11-21 | 395 | 398 | 393 | 393 | 120,000 | 1,310 |
| 2005-11-18 | 395 | 397 | 390 | 395 | 66,000 | 1,316.67 |
| 2005-11-17 | 387 | 394 | 387 | 394 | 57,000 | 1,313.33 |
| 2005-11-16 | 383 | 391 | 380 | 391 | 67,000 | 1,303.33 |
| 2005-11-15 | 378 | 384 | 371 | 382 | 37,000 | 1,273.33 |
| 2005-11-14 | 383 | 385 | 379 | 383 | 59,000 | 1,276.67 |
| 2005-11-11 | 375 | 391 | 375 | 381 | 129,000 | 1,270 |
| 2005-11-10 | 378 | 380 | 375 | 379 | 63,000 | 1,263.33 |
| 2005-11-09 | 377 | 383 | 376 | 381 | 49,000 | 1,270 |
| 2005-11-08 | 382 | 384 | 377 | 380 | 73,000 | 1,266.67 |
| 2005-11-07 | 374 | 380 | 372 | 380 | 58,000 | 1,266.67 |
| 2005-11-04 | 374 | 379 | 370 | 373 | 42,000 | 1,243.33 |
| 2005-11-02 | 375 | 375 | 369 | 370 | 56,000 | 1,233.33 |
| 2005-11-01 | 374 | 374 | 367 | 372 | 32,000 | 1,240 |
| 2005-10-31 | 369 | 376 | 367 | 376 | 65,000 | 1,253.33 |
| 2005-10-28 | 367 | 367 | 363 | 364 | 43,000 | 1,213.33 |
| 2005-10-27 | 367 | 368 | 362 | 364 | 40,000 | 1,213.33 |
| 2005-10-26 | 365 | 367 | 357 | 365 | 71,000 | 1,216.67 |
| 2005-10-25 | 362 | 365 | 359 | 362 | 40,000 | 1,206.67 |
| 2005-10-24 | 357 | 362 | 356 | 357 | 58,000 | 1,190 |
| 2005-10-21 | 358 | 362 | 355 | 355 | 41,000 | 1,183.33 |
| 2005-10-20 | 358 | 361 | 356 | 357 | 42,000 | 1,190 |
| 2005-10-19 | 362 | 362 | 352 | 355 | 58,000 | 1,183.33 |
| 2005-10-18 | 365 | 371 | 362 | 362 | 44,000 | 1,206.67 |
| 2005-10-17 | 369 | 374 | 365 | 365 | 39,000 | 1,216.67 |
| 2005-10-14 | 366 | 368 | 364 | 368 | 27,000 | 1,226.67 |
| 2005-10-13 | 370 | 370 | 365 | 366 | 44,000 | 1,220 |
| 2005-10-12 | 371 | 374 | 368 | 369 | 41,000 | 1,230 |
| 2005-10-11 | 368 | 368 | 362 | 368 | 37,000 | 1,226.67 |
| 2005-10-07 | 369 | 371 | 365 | 368 | 30,000 | 1,226.67 |
| 2005-10-06 | 375 | 377 | 372 | 372 | 52,000 | 1,240 |
| 2005-10-05 | 388 | 388 | 381 | 385 | 64,000 | 1,283.33 |
| 2005-10-04 | 376 | 400 | 375 | 392 | 133,000 | 1,306.67 |
| 2005-10-03 | 370 | 376 | 369 | 375 | 57,000 | 1,250 |
| 2005-09-30 | 376 | 379 | 370 | 379 | 62,000 | 1,263.33 |
| 2005-09-29 | 370 | 373 | 368 | 373 | 67,000 | 1,243.33 |
| 2005-09-28 | 375 | 376 | 370 | 371 | 45,000 | 1,236.67 |
| 2005-09-27 | 379 | 385 | 370 | 371 | 81,000 | 1,236.67 |
| 2005-09-26 | 378 | 390 | 376 | 379 | 128,000 | 1,263.33 |
| 2005-09-22 | 361 | 365 | 361 | 363 | 20,000 | 1,210 |
| 2005-09-21 | 366 | 366 | 361 | 361 | 40,000 | 1,203.33 |
| 2005-09-20 | 365 | 366 | 362 | 362 | 64,000 | 1,206.67 |
| 2005-09-16 | 357 | 363 | 357 | 362 | 92,000 | 1,206.67 |
| 2005-09-15 | 357 | 357 | 354 | 354 | 48,000 | 1,180 |
| 2005-09-14 | 357 | 357 | 355 | 356 | 27,000 | 1,186.67 |
| 2005-09-13 | 357 | 357 | 354 | 355 | 40,000 | 1,183.33 |
| 2005-09-12 | 355 | 358 | 354 | 355 | 30,000 | 1,183.33 |
| 2005-09-09 | 356 | 356 | 352 | 354 | 113,000 | 1,180 |
| 2005-09-08 | 353 | 353 | 350 | 352 | 37,000 | 1,173.33 |
| 2005-09-07 | 357 | 358 | 350 | 353 | 48,000 | 1,176.67 |
| 2005-09-06 | 355 | 357 | 354 | 357 | 51,000 | 1,190 |
| 2005-09-05 | 357 | 357 | 355 | 355 | 13,000 | 1,183.33 |
| 2005-09-02 | 359 | 359 | 355 | 355 | 30,000 | 1,183.33 |
| 2005-09-01 | 357 | 357 | 355 | 356 | 22,000 | 1,186.67 |
| 2005-08-31 | 356 | 356 | 355 | 355 | 11,000 | 1,183.33 |
| 2005-08-30 | 353 | 354 | 353 | 354 | 14,000 | 1,180 |
| 2005-08-29 | 355 | 355 | 353 | 353 | 13,000 | 1,176.67 |
| 2005-08-26 | 357 | 357 | 354 | 355 | 30,000 | 1,183.33 |
| 2005-08-25 | 357 | 357 | 352 | 354 | 28,000 | 1,180 |
| 2005-08-24 | 355 | 356 | 354 | 356 | 32,000 | 1,186.67 |
| 2005-08-23 | 355 | 358 | 355 | 356 | 26,000 | 1,186.67 |
| 2005-08-22 | 354 | 356 | 352 | 355 | 39,000 | 1,183.33 |
| 2005-08-19 | 352 | 354 | 352 | 354 | 19,000 | 1,180 |
| 2005-08-18 | 356 | 356 | 352 | 353 | 17,000 | 1,176.67 |
| 2005-08-17 | 355 | 357 | 355 | 355 | 19,000 | 1,183.33 |
| 2005-08-16 | 356 | 356 | 355 | 356 | 12,000 | 1,186.67 |
| 2005-08-15 | 355 | 356 | 353 | 354 | 29,000 | 1,180 |
| 2005-08-12 | 357 | 357 | 353 | 355 | 24,000 | 1,183.33 |
| 2005-08-11 | 358 | 358 | 353 | 358 | 36,000 | 1,193.33 |
| 2005-08-10 | 351 | 355 | 350 | 355 | 30,000 | 1,183.33 |
| 2005-08-09 | 339 | 345 | 339 | 343 | 28,000 | 1,143.33 |
| 2005-08-08 | 330 | 339 | 330 | 339 | 24,000 | 1,130 |
| 2005-08-05 | 342 | 342 | 338 | 338 | 37,000 | 1,126.67 |
| 2005-08-04 | 351 | 351 | 345 | 346 | 29,000 | 1,153.33 |
| 2005-08-03 | 352 | 354 | 350 | 350 | 21,000 | 1,166.67 |
| 2005-08-02 | 355 | 357 | 350 | 351 | 57,000 | 1,170 |
| 2005-08-01 | 346 | 374 | 346 | 354 | 137,000 | 1,180 |
| 2005-07-29 | 350 | 350 | 346 | 347 | 25,000 | 1,156.67 |
| 2005-07-28 | 350 | 350 | 349 | 350 | 17,000 | 1,166.67 |
| 2005-07-27 | 348 | 349 | 345 | 349 | 25,000 | 1,163.33 |
| 2005-07-26 | 342 | 346 | 340 | 345 | 21,000 | 1,150 |
| 2005-07-25 | 343 | 347 | 343 | 343 | 21,000 | 1,143.33 |
| 2005-07-22 | 348 | 348 | 340 | 340 | 34,000 | 1,133.33 |
| 2005-07-21 | 349 | 350 | 348 | 348 | 22,000 | 1,160 |
| 2005-07-20 | 351 | 353 | 349 | 349 | 31,000 | 1,163.33 |
| 2005-07-19 | 353 | 353 | 348 | 351 | 15,000 | 1,170 |
| 2005-07-15 | 350 | 354 | 349 | 353 | 22,000 | 1,176.67 |
| 2005-07-14 | 347 | 351 | 347 | 349 | 14,000 | 1,163.33 |
| 2005-07-13 | 345 | 349 | 345 | 348 | 13,000 | 1,160 |
| 2005-07-12 | 354 | 355 | 343 | 343 | 25,000 | 1,143.33 |
| 2005-07-11 | 352 | 353 | 352 | 353 | 7,000 | 1,176.67 |
| 2005-07-08 | 348 | 353 | 347 | 352 | 23,000 | 1,173.33 |
| 2005-07-07 | 348 | 350 | 347 | 347 | 18,000 | 1,156.67 |
| 2005-07-06 | 348 | 353 | 348 | 351 | 18,000 | 1,170 |
| 2005-07-05 | 349 | 355 | 348 | 352 | 32,000 | 1,173.33 |
| 2005-07-04 | 353 | 355 | 352 | 353 | 26,000 | 1,176.67 |
| 2005-07-01 | 354 | 355 | 352 | 353 | 10,000 | 1,176.67 |
| 2005-06-30 | 356 | 357 | 353 | 354 | 23,000 | 1,180 |
| 2005-06-29 | 354 | 357 | 352 | 354 | 32,000 | 1,180 |
| 2005-06-28 | 351 | 354 | 350 | 352 | 33,000 | 1,173.33 |
| 2005-06-27 | 352 | 353 | 350 | 351 | 17,000 | 1,170 |
| 2005-06-24 | 355 | 355 | 351 | 351 | 18,000 | 1,170 |
| 2005-06-23 | 352 | 357 | 350 | 356 | 24,000 | 1,186.67 |
| 2005-06-22 | 358 | 358 | 350 | 357 | 39,000 | 1,190 |
| 2005-06-21 | 357 | 358 | 352 | 358 | 26,000 | 1,193.33 |
| 2005-06-20 | 357 | 360 | 351 | 360 | 23,000 | 1,200 |
| 2005-06-17 | 350 | 357 | 350 | 357 | 39,000 | 1,190 |
| 2005-06-16 | 345 | 350 | 345 | 345 | 15,000 | 1,150 |
| 2005-06-15 | 348 | 350 | 345 | 345 | 17,000 | 1,150 |
| 2005-06-14 | 345 | 349 | 341 | 341 | 38,000 | 1,136.67 |
| 2005-06-13 | 352 | 353 | 344 | 344 | 42,000 | 1,146.67 |
| 2005-06-10 | 336 | 350 | 336 | 349 | 86,000 | 1,163.33 |
| 2005-06-09 | 335 | 336 | 335 | 335 | 20,000 | 1,116.67 |
| 2005-06-08 | 331 | 335 | 331 | 333 | 9,000 | 1,110 |
| 2005-06-07 | 330 | 336 | 330 | 334 | 19,000 | 1,113.33 |
| 2005-06-06 | 336 | 336 | 332 | 333 | 19,000 | 1,110 |
| 2005-06-03 | 334 | 334 | 331 | 331 | 14,000 | 1,103.33 |
| 2005-06-02 | 338 | 339 | 334 | 335 | 27,000 | 1,116.67 |
| 2005-06-01 | 333 | 334 | 332 | 334 | 8,000 | 1,113.33 |
| 2005-05-31 | 333 | 334 | 330 | 334 | 41,000 | 1,113.33 |
| 2005-05-30 | 328 | 335 | 328 | 331 | 19,000 | 1,103.33 |
| 2005-05-27 | 329 | 332 | 328 | 332 | 7,000 | 1,106.67 |
| 2005-05-26 | 333 | 333 | 330 | 333 | 10,000 | 1,110 |
| 2005-05-25 | 330 | 334 | 330 | 332 | 12,000 | 1,106.67 |
| 2005-05-24 | 331 | 335 | 331 | 334 | 21,000 | 1,113.33 |
| 2005-05-23 | 334 | 340 | 334 | 340 | 18,000 | 1,133.33 |
| 2005-05-20 | 335 | 335 | 331 | 334 | 24,000 | 1,113.33 |
| 2005-05-19 | 335 | 335 | 332 | 335 | 31,000 | 1,116.67 |
| 2005-05-18 | 328 | 330 | 324 | 327 | 16,000 | 1,090 |
| 2005-05-17 | 337 | 337 | 328 | 328 | 28,000 | 1,093.33 |
| 2005-05-16 | 341 | 341 | 333 | 335 | 45,000 | 1,116.67 |
| 2005-05-13 | 330 | 345 | 330 | 344 | 44,000 | 1,146.67 |
| 2005-05-12 | 339 | 339 | 333 | 333 | 23,000 | 1,110 |
| 2005-05-11 | 335 | 335 | 330 | 330 | 15,000 | 1,100 |
| 2005-05-10 | 338 | 338 | 334 | 335 | 12,000 | 1,116.67 |
| 2005-05-09 | 335 | 337 | 331 | 333 | 40,000 | 1,110 |
| 2005-05-06 | 333 | 337 | 333 | 335 | 4,000 | 1,116.67 |
| 2005-05-02 | 335 | 336 | 331 | 332 | 16,000 | 1,106.67 |
| 2005-04-28 | 331 | 334 | 329 | 330 | 18,000 | 1,100 |
| 2005-04-27 | 336 | 336 | 332 | 333 | 5,000 | 1,110 |
| 2005-04-26 | 332 | 333 | 331 | 333 | 12,000 | 1,110 |
| 2005-04-25 | 328 | 333 | 328 | 333 | 5,000 | 1,110 |
| 2005-04-22 | 338 | 338 | 330 | 331 | 18,000 | 1,103.33 |
| 2005-04-21 | 332 | 332 | 323 | 329 | 38,000 | 1,096.67 |
| 2005-04-20 | 337 | 340 | 332 | 337 | 42,000 | 1,123.33 |
| 2005-04-19 | 321 | 330 | 320 | 330 | 55,000 | 1,100 |
| 2005-04-18 | 328 | 331 | 323 | 323 | 140,000 | 1,076.67 |
| 2005-04-15 | 339 | 344 | 338 | 338 | 27,000 | 1,126.67 |
| 2005-04-14 | 347 | 347 | 342 | 344 | 24,000 | 1,146.67 |
| 2005-04-13 | 353 | 355 | 348 | 352 | 42,000 | 1,173.33 |
| 2005-04-12 | 353 | 356 | 351 | 351 | 25,000 | 1,170 |
| 2005-04-11 | 364 | 364 | 356 | 357 | 11,000 | 1,190 |
| 2005-04-08 | 365 | 365 | 357 | 364 | 41,000 | 1,213.33 |
| 2005-04-07 | 364 | 365 | 355 | 365 | 19,000 | 1,216.67 |
| 2005-04-06 | 357 | 361 | 357 | 361 | 16,000 | 1,203.33 |
| 2005-04-05 | 348 | 359 | 348 | 359 | 20,000 | 1,196.67 |
| 2005-04-04 | 342 | 354 | 342 | 351 | 27,000 | 1,170 |
| 2005-04-01 | 349 | 353 | 349 | 351 | 39,000 | 1,170 |
| 2005-03-31 | 342 | 365 | 342 | 364 | 26,000 | 1,213.33 |
| 2005-03-30 | 350 | 350 | 334 | 343 | 35,000 | 1,143.33 |
| 2005-03-29 | 360 | 363 | 355 | 355 | 27,000 | 1,183.33 |
| 2005-03-28 | 359 | 359 | 354 | 357 | 24,000 | 1,190 |
| 2005-03-25 | 362 | 374 | 357 | 357 | 73,000 | 1,190 |
| 2005-03-24 | 368 | 371 | 367 | 367 | 33,000 | 1,223.33 |
| 2005-03-23 | 368 | 373 | 367 | 370 | 29,000 | 1,233.33 |
| 2005-03-22 | 370 | 383 | 370 | 376 | 77,000 | 1,253.33 |
| 2005-03-18 | 365 | 366 | 363 | 366 | 19,000 | 1,220 |
| 2005-03-17 | 366 | 366 | 361 | 363 | 32,000 | 1,210 |
| 2005-03-16 | 362 | 367 | 353 | 362 | 60,000 | 1,206.67 |
| 2005-03-15 | 364 | 369 | 362 | 362 | 39,000 | 1,206.67 |
| 2005-03-14 | 369 | 369 | 361 | 364 | 91,000 | 1,213.33 |
| 2005-03-11 | 367 | 372 | 361 | 370 | 188,000 | 1,233.33 |
| 2005-03-10 | 362 | 390 | 360 | 372 | 424,000 | 1,240 |
| 2005-03-09 | 348 | 349 | 346 | 349 | 26,000 | 1,163.33 |
| 2005-03-08 | 346 | 346 | 342 | 346 | 39,000 | 1,153.33 |
| 2005-03-07 | 347 | 352 | 347 | 349 | 39,000 | 1,163.33 |
| 2005-03-04 | 345 | 345 | 339 | 344 | 38,000 | 1,146.67 |
| 2005-03-03 | 350 | 350 | 346 | 347 | 31,000 | 1,156.67 |
| 2005-03-02 | 338 | 350 | 338 | 350 | 63,000 | 1,166.67 |
| 2005-03-01 | 336 | 338 | 334 | 334 | 25,000 | 1,113.33 |
| 2005-02-28 | 334 | 336 | 332 | 336 | 22,000 | 1,120 |
| 2005-02-25 | 327 | 329 | 326 | 329 | 9,000 | 1,096.67 |
| 2005-02-24 | 323 | 327 | 323 | 327 | 15,000 | 1,090 |
| 2005-02-23 | 327 | 327 | 322 | 322 | 15,000 | 1,073.33 |
| 2005-02-22 | 327 | 327 | 324 | 324 | 27,000 | 1,080 |
| 2005-02-21 | 327 | 329 | 327 | 327 | 23,000 | 1,090 |
| 2005-02-18 | 324 | 329 | 323 | 326 | 10,000 | 1,086.67 |
| 2005-02-17 | 321 | 323 | 320 | 320 | 11,000 | 1,066.67 |
| 2005-02-16 | 329 | 329 | 324 | 324 | 32,000 | 1,080 |
| 2005-02-15 | 330 | 330 | 325 | 329 | 18,000 | 1,096.67 |
| 2005-02-14 | 336 | 336 | 332 | 332 | 11,000 | 1,106.67 |
| 2005-02-10 | 332 | 333 | 328 | 333 | 14,000 | 1,110 |
| 2005-02-09 | 331 | 333 | 330 | 332 | 13,000 | 1,106.67 |
| 2005-02-08 | 327 | 331 | 326 | 327 | 18,000 | 1,090 |
| 2005-02-07 | 332 | 332 | 327 | 331 | 25,000 | 1,103.33 |
| 2005-02-04 | 326 | 326 | 323 | 324 | 22,000 | 1,080 |
| 2005-02-03 | 325 | 326 | 324 | 326 | 32,000 | 1,086.67 |
| 2005-02-02 | 325 | 330 | 324 | 330 | 26,000 | 1,100 |
| 2005-02-01 | 323 | 326 | 323 | 323 | 32,000 | 1,076.67 |
| 2005-01-31 | 321 | 324 | 316 | 322 | 38,000 | 1,073.33 |
| 2005-01-28 | 323 | 325 | 320 | 321 | 13,000 | 1,070 |
| 2005-01-27 | 325 | 330 | 323 | 323 | 21,000 | 1,076.67 |
| 2005-01-26 | 320 | 323 | 319 | 320 | 21,000 | 1,066.67 |
| 2005-01-25 | 320 | 325 | 319 | 323 | 19,000 | 1,076.67 |
| 2005-01-24 | 318 | 321 | 318 | 319 | 22,000 | 1,063.33 |
| 2005-01-21 | 316 | 334 | 316 | 327 | 48,000 | 1,090 |
| 2005-01-20 | 318 | 320 | 318 | 318 | 35,000 | 1,060 |
| 2005-01-19 | 317 | 319 | 317 | 318 | 16,000 | 1,060 |
| 2005-01-18 | 321 | 322 | 316 | 316 | 22,000 | 1,053.33 |
| 2005-01-17 | 320 | 323 | 320 | 321 | 37,000 | 1,070 |
| 2005-01-14 | 318 | 327 | 318 | 325 | 57,000 | 1,083.33 |
| 2005-01-13 | 315 | 316 | 314 | 315 | 27,000 | 1,050 |
| 2005-01-12 | 318 | 318 | 316 | 317 | 5,000 | 1,056.67 |
| 2005-01-11 | 318 | 319 | 312 | 318 | 31,000 | 1,060 |
| 2005-01-07 | 314 | 314 | 310 | 310 | 19,000 | 1,033.33 |
| 2005-01-06 | 309 | 314 | 308 | 310 | 23,000 | 1,033.33 |
| 2005-01-05 | 310 | 310 | 306 | 307 | 9,000 | 1,023.33 |
| 2005-01-04 | 312 | 312 | 307 | 310 | 11,000 | 1,033.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
