7723 愛知時計電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 320 | 321 | 319 | 321 | 11,000 | 1,070 |
| 2006-12-28 | 318 | 318 | 316 | 316 | 13,000 | 1,053.33 |
| 2006-12-27 | 316 | 320 | 314 | 316 | 21,000 | 1,053.33 |
| 2006-12-26 | 312 | 315 | 311 | 314 | 14,000 | 1,046.67 |
| 2006-12-25 | 313 | 316 | 312 | 312 | 22,000 | 1,040 |
| 2006-12-22 | 317 | 321 | 315 | 315 | 18,000 | 1,050 |
| 2006-12-21 | 321 | 321 | 313 | 316 | 78,000 | 1,053.33 |
| 2006-12-20 | 317 | 318 | 309 | 313 | 154,000 | 1,043.33 |
| 2006-12-19 | 319 | 321 | 316 | 316 | 53,000 | 1,053.33 |
| 2006-12-18 | 325 | 326 | 321 | 321 | 50,000 | 1,070 |
| 2006-12-15 | 318 | 323 | 318 | 322 | 53,000 | 1,073.33 |
| 2006-12-14 | 316 | 319 | 316 | 318 | 21,000 | 1,060 |
| 2006-12-13 | 316 | 319 | 315 | 318 | 31,000 | 1,060 |
| 2006-12-12 | 316 | 319 | 316 | 316 | 20,000 | 1,053.33 |
| 2006-12-11 | 316 | 316 | 311 | 316 | 31,000 | 1,053.33 |
| 2006-12-08 | 311 | 316 | 311 | 316 | 47,000 | 1,053.33 |
| 2006-12-07 | 317 | 318 | 315 | 318 | 26,000 | 1,060 |
| 2006-12-06 | 315 | 318 | 315 | 318 | 12,000 | 1,060 |
| 2006-12-05 | 315 | 318 | 314 | 314 | 25,000 | 1,046.67 |
| 2006-12-04 | 318 | 319 | 315 | 315 | 14,000 | 1,050 |
| 2006-12-01 | 312 | 316 | 311 | 314 | 25,000 | 1,046.67 |
| 2006-11-30 | 313 | 319 | 312 | 313 | 35,000 | 1,043.33 |
| 2006-11-29 | 308 | 312 | 305 | 312 | 27,000 | 1,040 |
| 2006-11-28 | 295 | 310 | 295 | 306 | 40,000 | 1,020 |
| 2006-11-27 | 300 | 305 | 300 | 304 | 24,000 | 1,013.33 |
| 2006-11-24 | 295 | 305 | 294 | 299 | 103,000 | 996.67 |
| 2006-11-22 | 288 | 294 | 286 | 294 | 40,000 | 980 |
| 2006-11-21 | 301 | 301 | 285 | 288 | 71,000 | 960 |
| 2006-11-20 | 311 | 311 | 301 | 301 | 84,000 | 1,003.33 |
| 2006-11-17 | 314 | 314 | 310 | 312 | 14,000 | 1,040 |
| 2006-11-16 | 315 | 315 | 311 | 311 | 19,000 | 1,036.67 |
| 2006-11-15 | 313 | 318 | 313 | 315 | 55,000 | 1,050 |
| 2006-11-14 | 307 | 310 | 304 | 308 | 45,000 | 1,026.67 |
| 2006-11-13 | 310 | 310 | 302 | 302 | 96,000 | 1,006.67 |
| 2006-11-10 | 323 | 323 | 303 | 309 | 69,000 | 1,030 |
| 2006-11-09 | 326 | 331 | 310 | 321 | 48,000 | 1,070 |
| 2006-11-08 | 334 | 334 | 325 | 325 | 36,000 | 1,083.33 |
| 2006-11-07 | 336 | 336 | 333 | 334 | 19,000 | 1,113.33 |
| 2006-11-06 | 333 | 338 | 333 | 337 | 9,000 | 1,123.33 |
| 2006-11-02 | 343 | 343 | 333 | 333 | 36,000 | 1,110 |
| 2006-11-01 | 339 | 345 | 339 | 343 | 14,000 | 1,143.33 |
| 2006-10-31 | 342 | 342 | 339 | 339 | 66,000 | 1,130 |
| 2006-10-30 | 354 | 354 | 344 | 344 | 72,000 | 1,146.67 |
| 2006-10-27 | 354 | 354 | 345 | 353 | 61,000 | 1,176.67 |
| 2006-10-26 | 353 | 357 | 353 | 355 | 13,000 | 1,183.33 |
| 2006-10-25 | 360 | 360 | 356 | 356 | 20,000 | 1,186.67 |
| 2006-10-24 | 358 | 358 | 353 | 353 | 10,000 | 1,176.67 |
| 2006-10-23 | 351 | 357 | 351 | 357 | 19,000 | 1,190 |
| 2006-10-20 | 354 | 355 | 350 | 351 | 29,000 | 1,170 |
| 2006-10-19 | 351 | 354 | 351 | 354 | 21,000 | 1,180 |
| 2006-10-18 | 351 | 353 | 350 | 353 | 19,000 | 1,176.67 |
| 2006-10-17 | 352 | 352 | 349 | 351 | 12,000 | 1,170 |
| 2006-10-16 | 347 | 352 | 347 | 352 | 13,000 | 1,173.33 |
| 2006-10-13 | 350 | 350 | 347 | 349 | 16,000 | 1,163.33 |
| 2006-10-12 | 351 | 351 | 341 | 345 | 27,000 | 1,150 |
| 2006-10-11 | 353 | 353 | 351 | 351 | 14,000 | 1,170 |
| 2006-10-10 | 349 | 356 | 349 | 351 | 38,000 | 1,170 |
| 2006-10-06 | 362 | 363 | 345 | 351 | 84,000 | 1,170 |
| 2006-10-05 | 360 | 362 | 360 | 362 | 29,000 | 1,206.67 |
| 2006-10-04 | 358 | 360 | 358 | 358 | 31,000 | 1,193.33 |
| 2006-10-03 | 362 | 362 | 356 | 358 | 20,000 | 1,193.33 |
| 2006-10-02 | 360 | 361 | 360 | 361 | 5,000 | 1,203.33 |
| 2006-09-29 | 363 | 363 | 354 | 355 | 11,000 | 1,183.33 |
| 2006-09-28 | 360 | 360 | 355 | 359 | 22,000 | 1,196.67 |
| 2006-09-27 | 346 | 360 | 345 | 360 | 50,000 | 1,200 |
| 2006-09-26 | 349 | 349 | 345 | 345 | 29,000 | 1,150 |
| 2006-09-25 | 358 | 358 | 357 | 357 | 11,000 | 1,190 |
| 2006-09-22 | 351 | 356 | 351 | 354 | 10,000 | 1,180 |
| 2006-09-21 | 353 | 354 | 351 | 354 | 20,000 | 1,180 |
| 2006-09-20 | 359 | 359 | 348 | 350 | 72,000 | 1,166.67 |
| 2006-09-19 | 362 | 362 | 359 | 359 | 22,000 | 1,196.67 |
| 2006-09-15 | 356 | 358 | 354 | 357 | 8,000 | 1,190 |
| 2006-09-14 | 351 | 358 | 351 | 356 | 25,000 | 1,186.67 |
| 2006-09-13 | 365 | 365 | 351 | 352 | 89,000 | 1,173.33 |
| 2006-09-12 | 363 | 364 | 361 | 362 | 16,000 | 1,206.67 |
| 2006-09-11 | 366 | 366 | 361 | 361 | 72,000 | 1,203.33 |
| 2006-09-08 | 360 | 365 | 360 | 363 | 145,000 | 1,210 |
| 2006-09-07 | 365 | 365 | 362 | 363 | 57,000 | 1,210 |
| 2006-09-06 | 367 | 368 | 365 | 365 | 74,000 | 1,216.67 |
| 2006-09-05 | 368 | 368 | 363 | 365 | 143,000 | 1,216.67 |
| 2006-09-04 | 371 | 372 | 365 | 367 | 126,000 | 1,223.33 |
| 2006-09-01 | 365 | 370 | 364 | 368 | 52,000 | 1,226.67 |
| 2006-08-31 | 361 | 364 | 361 | 362 | 57,000 | 1,206.67 |
| 2006-08-30 | 368 | 369 | 359 | 361 | 69,000 | 1,203.33 |
| 2006-08-29 | 371 | 371 | 359 | 363 | 67,000 | 1,210 |
| 2006-08-28 | 374 | 375 | 367 | 368 | 60,000 | 1,226.67 |
| 2006-08-25 | 372 | 375 | 372 | 372 | 23,000 | 1,240 |
| 2006-08-24 | 377 | 377 | 374 | 374 | 30,000 | 1,246.67 |
| 2006-08-23 | 378 | 381 | 377 | 377 | 23,000 | 1,256.67 |
| 2006-08-22 | 378 | 380 | 376 | 380 | 22,000 | 1,266.67 |
| 2006-08-21 | 389 | 389 | 377 | 378 | 51,000 | 1,260 |
| 2006-08-18 | 391 | 391 | 388 | 389 | 14,000 | 1,296.67 |
| 2006-08-17 | 392 | 392 | 389 | 389 | 26,000 | 1,296.67 |
| 2006-08-16 | 392 | 392 | 392 | 392 | 5,000 | 1,306.67 |
| 2006-08-15 | 392 | 392 | 387 | 389 | 19,000 | 1,296.67 |
| 2006-08-14 | 391 | 391 | 387 | 387 | 13,000 | 1,290 |
| 2006-08-11 | 390 | 391 | 390 | 391 | 20,000 | 1,303.33 |
| 2006-08-10 | 391 | 392 | 390 | 391 | 34,000 | 1,303.33 |
| 2006-08-09 | 390 | 390 | 387 | 389 | 37,000 | 1,296.67 |
| 2006-08-08 | 380 | 390 | 380 | 387 | 47,000 | 1,290 |
| 2006-08-07 | 377 | 398 | 377 | 380 | 77,000 | 1,266.67 |
| 2006-08-04 | 372 | 373 | 368 | 371 | 4,000 | 1,236.67 |
| 2006-08-03 | 377 | 377 | 367 | 367 | 14,000 | 1,223.33 |
| 2006-08-02 | 378 | 378 | 363 | 372 | 34,000 | 1,240 |
| 2006-08-01 | 378 | 378 | 377 | 377 | 3,000 | 1,256.67 |
| 2006-07-31 | 377 | 382 | 374 | 374 | 13,000 | 1,246.67 |
| 2006-07-28 | 377 | 377 | 368 | 375 | 10,000 | 1,250 |
| 2006-07-27 | 374 | 377 | 372 | 377 | 15,000 | 1,256.67 |
| 2006-07-26 | 377 | 377 | 362 | 365 | 42,000 | 1,216.67 |
| 2006-07-25 | 373 | 379 | 373 | 377 | 13,000 | 1,256.67 |
| 2006-07-24 | 392 | 392 | 370 | 379 | 16,000 | 1,263.33 |
| 2006-07-21 | 386 | 390 | 386 | 387 | 3,000 | 1,290 |
| 2006-07-20 | 390 | 408 | 390 | 398 | 53,000 | 1,326.67 |
| 2006-07-19 | 381 | 389 | 381 | 385 | 15,000 | 1,283.33 |
| 2006-07-18 | 380 | 380 | 374 | 380 | 6,000 | 1,266.67 |
| 2006-07-14 | 399 | 399 | 394 | 397 | 7,000 | 1,323.33 |
| 2006-07-13 | 408 | 408 | 401 | 405 | 14,000 | 1,350 |
| 2006-07-12 | 418 | 423 | 418 | 418 | 9,000 | 1,393.33 |
| 2006-07-11 | 432 | 432 | 420 | 428 | 21,000 | 1,426.67 |
| 2006-07-10 | 425 | 432 | 425 | 432 | 9,000 | 1,440 |
| 2006-07-07 | 440 | 440 | 435 | 435 | 23,000 | 1,450 |
| 2006-07-06 | 442 | 442 | 437 | 440 | 36,000 | 1,466.67 |
| 2006-07-05 | 441 | 441 | 438 | 439 | 23,000 | 1,463.33 |
| 2006-07-04 | 438 | 440 | 437 | 440 | 39,000 | 1,466.67 |
| 2006-07-03 | 430 | 435 | 428 | 428 | 27,000 | 1,426.67 |
| 2006-06-30 | 405 | 420 | 405 | 415 | 23,000 | 1,383.33 |
| 2006-06-29 | 407 | 412 | 400 | 403 | 70,000 | 1,343.33 |
| 2006-06-28 | 402 | 410 | 402 | 407 | 21,000 | 1,356.67 |
| 2006-06-27 | 416 | 416 | 410 | 415 | 16,000 | 1,383.33 |
| 2006-06-26 | 415 | 415 | 413 | 415 | 17,000 | 1,383.33 |
| 2006-06-23 | 416 | 416 | 411 | 415 | 11,000 | 1,383.33 |
| 2006-06-22 | 406 | 415 | 406 | 415 | 17,000 | 1,383.33 |
| 2006-06-21 | 403 | 406 | 403 | 406 | 11,000 | 1,353.33 |
| 2006-06-20 | 405 | 405 | 398 | 403 | 27,000 | 1,343.33 |
| 2006-06-19 | 400 | 405 | 400 | 405 | 5,000 | 1,350 |
| 2006-06-16 | 386 | 406 | 386 | 405 | 32,000 | 1,350 |
| 2006-06-15 | 385 | 385 | 376 | 385 | 6,000 | 1,283.33 |
| 2006-06-14 | 377 | 386 | 371 | 385 | 16,000 | 1,283.33 |
| 2006-06-13 | 363 | 382 | 363 | 377 | 11,000 | 1,256.67 |
| 2006-06-12 | 376 | 378 | 376 | 377 | 14,000 | 1,256.67 |
| 2006-06-09 | 370 | 384 | 370 | 376 | 52,000 | 1,253.33 |
| 2006-06-08 | 385 | 385 | 354 | 373 | 25,000 | 1,243.33 |
| 2006-06-07 | 396 | 396 | 395 | 395 | 6,000 | 1,316.67 |
| 2006-06-06 | 398 | 399 | 395 | 396 | 12,000 | 1,320 |
| 2006-06-05 | 400 | 400 | 398 | 398 | 8,000 | 1,326.67 |
| 2006-06-02 | 408 | 408 | 389 | 400 | 15,000 | 1,333.33 |
| 2006-06-01 | 405 | 405 | 399 | 400 | 30,000 | 1,333.33 |
| 2006-05-31 | 414 | 414 | 401 | 405 | 20,000 | 1,350 |
| 2006-05-30 | 418 | 422 | 411 | 414 | 10,000 | 1,380 |
| 2006-05-29 | 411 | 418 | 410 | 418 | 20,000 | 1,393.33 |
| 2006-05-26 | 414 | 414 | 406 | 412 | 14,000 | 1,373.33 |
| 2006-05-25 | 405 | 405 | 401 | 405 | 22,000 | 1,350 |
| 2006-05-24 | 403 | 406 | 402 | 405 | 12,000 | 1,350 |
| 2006-05-23 | 412 | 412 | 407 | 407 | 47,000 | 1,356.67 |
| 2006-05-22 | 416 | 426 | 411 | 413 | 34,000 | 1,376.67 |
| 2006-05-19 | 408 | 408 | 405 | 407 | 14,000 | 1,356.67 |
| 2006-05-18 | 410 | 410 | 390 | 405 | 45,000 | 1,350 |
| 2006-05-17 | 411 | 415 | 411 | 412 | 11,000 | 1,373.33 |
| 2006-05-16 | 429 | 430 | 408 | 408 | 35,000 | 1,360 |
| 2006-05-15 | 433 | 439 | 428 | 434 | 36,000 | 1,446.67 |
| 2006-05-12 | 435 | 436 | 431 | 434 | 26,000 | 1,446.67 |
| 2006-05-11 | 446 | 446 | 435 | 435 | 35,000 | 1,450 |
| 2006-05-10 | 450 | 450 | 449 | 449 | 10,000 | 1,496.67 |
| 2006-05-09 | 448 | 459 | 448 | 455 | 26,000 | 1,516.67 |
| 2006-05-08 | 458 | 458 | 453 | 455 | 16,000 | 1,516.67 |
| 2006-05-02 | 454 | 458 | 444 | 457 | 16,000 | 1,523.33 |
| 2006-05-01 | 440 | 451 | 440 | 450 | 19,000 | 1,500 |
| 2006-04-28 | 444 | 452 | 441 | 445 | 20,000 | 1,483.33 |
| 2006-04-27 | 454 | 456 | 447 | 449 | 24,000 | 1,496.67 |
| 2006-04-26 | 443 | 446 | 443 | 445 | 3,000 | 1,483.33 |
| 2006-04-25 | 441 | 443 | 437 | 442 | 22,000 | 1,473.33 |
| 2006-04-24 | 448 | 451 | 441 | 446 | 40,000 | 1,486.67 |
| 2006-04-21 | 459 | 459 | 447 | 458 | 34,000 | 1,526.67 |
| 2006-04-20 | 450 | 457 | 450 | 457 | 31,000 | 1,523.33 |
| 2006-04-19 | 446 | 458 | 446 | 450 | 51,000 | 1,500 |
| 2006-04-18 | 439 | 449 | 439 | 441 | 12,000 | 1,470 |
| 2006-04-17 | 443 | 447 | 437 | 438 | 31,000 | 1,460 |
| 2006-04-14 | 449 | 449 | 445 | 447 | 10,000 | 1,490 |
| 2006-04-13 | 451 | 451 | 445 | 450 | 23,000 | 1,500 |
| 2006-04-12 | 458 | 466 | 445 | 451 | 45,000 | 1,503.33 |
| 2006-04-11 | 458 | 468 | 458 | 461 | 16,000 | 1,536.67 |
| 2006-04-10 | 468 | 471 | 457 | 462 | 26,000 | 1,540 |
| 2006-04-07 | 461 | 466 | 458 | 464 | 11,000 | 1,546.67 |
| 2006-04-06 | 460 | 471 | 453 | 461 | 31,000 | 1,536.67 |
| 2006-04-05 | 462 | 463 | 458 | 458 | 26,000 | 1,526.67 |
| 2006-04-04 | 462 | 463 | 458 | 462 | 30,000 | 1,540 |
| 2006-04-03 | 462 | 467 | 457 | 466 | 14,000 | 1,553.33 |
| 2006-03-31 | 469 | 469 | 462 | 463 | 7,000 | 1,543.33 |
| 2006-03-30 | 463 | 480 | 462 | 464 | 39,000 | 1,546.67 |
| 2006-03-29 | 456 | 464 | 455 | 458 | 26,000 | 1,526.67 |
| 2006-03-28 | 458 | 464 | 450 | 460 | 23,000 | 1,533.33 |
| 2006-03-27 | 466 | 471 | 464 | 471 | 25,000 | 1,570 |
| 2006-03-24 | 455 | 462 | 454 | 462 | 6,000 | 1,540 |
| 2006-03-23 | 466 | 467 | 456 | 456 | 48,000 | 1,520 |
| 2006-03-22 | 463 | 468 | 463 | 466 | 15,000 | 1,553.33 |
| 2006-03-20 | 463 | 474 | 463 | 473 | 49,000 | 1,576.67 |
| 2006-03-17 | 460 | 461 | 457 | 461 | 16,000 | 1,536.67 |
| 2006-03-16 | 458 | 463 | 458 | 458 | 11,000 | 1,526.67 |
| 2006-03-15 | 465 | 466 | 456 | 458 | 41,000 | 1,526.67 |
| 2006-03-14 | 463 | 470 | 455 | 470 | 38,000 | 1,566.67 |
| 2006-03-13 | 459 | 464 | 459 | 464 | 9,000 | 1,546.67 |
| 2006-03-10 | 448 | 462 | 448 | 459 | 44,000 | 1,530 |
| 2006-03-09 | 442 | 452 | 442 | 448 | 30,000 | 1,493.33 |
| 2006-03-08 | 433 | 441 | 429 | 440 | 49,000 | 1,466.67 |
| 2006-03-07 | 428 | 435 | 427 | 433 | 26,000 | 1,443.33 |
| 2006-03-06 | 425 | 432 | 425 | 428 | 31,000 | 1,426.67 |
| 2006-03-03 | 436 | 439 | 432 | 433 | 25,000 | 1,443.33 |
| 2006-03-02 | 441 | 442 | 440 | 441 | 19,000 | 1,470 |
| 2006-03-01 | 441 | 445 | 438 | 441 | 17,000 | 1,470 |
| 2006-02-28 | 450 | 451 | 438 | 440 | 69,000 | 1,466.67 |
| 2006-02-27 | 459 | 459 | 444 | 455 | 93,000 | 1,516.67 |
| 2006-02-24 | 462 | 465 | 451 | 464 | 22,000 | 1,546.67 |
| 2006-02-23 | 456 | 463 | 452 | 461 | 31,000 | 1,536.67 |
| 2006-02-22 | 451 | 458 | 446 | 447 | 24,000 | 1,490 |
| 2006-02-21 | 431 | 460 | 431 | 446 | 40,000 | 1,486.67 |
| 2006-02-20 | 453 | 455 | 431 | 431 | 28,000 | 1,436.67 |
| 2006-02-17 | 455 | 460 | 450 | 453 | 24,000 | 1,510 |
| 2006-02-16 | 467 | 467 | 450 | 454 | 37,000 | 1,513.33 |
| 2006-02-15 | 473 | 474 | 464 | 467 | 33,000 | 1,556.67 |
| 2006-02-14 | 480 | 486 | 479 | 483 | 16,000 | 1,610 |
| 2006-02-13 | 482 | 483 | 479 | 479 | 24,000 | 1,596.67 |
| 2006-02-10 | 490 | 490 | 481 | 482 | 18,000 | 1,606.67 |
| 2006-02-09 | 487 | 491 | 485 | 489 | 12,000 | 1,630 |
| 2006-02-08 | 488 | 493 | 485 | 485 | 18,000 | 1,616.67 |
| 2006-02-07 | 490 | 495 | 488 | 490 | 20,000 | 1,633.33 |
| 2006-02-06 | 492 | 492 | 480 | 489 | 27,000 | 1,630 |
| 2006-02-03 | 500 | 500 | 481 | 492 | 29,000 | 1,640 |
| 2006-02-02 | 492 | 501 | 492 | 501 | 39,000 | 1,670 |
| 2006-02-01 | 495 | 495 | 490 | 490 | 34,000 | 1,633.33 |
| 2006-01-31 | 501 | 505 | 498 | 500 | 38,000 | 1,666.67 |
| 2006-01-30 | 510 | 510 | 501 | 501 | 36,000 | 1,670 |
| 2006-01-27 | 502 | 506 | 496 | 503 | 37,000 | 1,676.67 |
| 2006-01-26 | 494 | 503 | 494 | 501 | 42,000 | 1,670 |
| 2006-01-25 | 490 | 492 | 485 | 492 | 21,000 | 1,640 |
| 2006-01-24 | 490 | 490 | 487 | 490 | 11,000 | 1,633.33 |
| 2006-01-23 | 485 | 494 | 485 | 487 | 37,000 | 1,623.33 |
| 2006-01-20 | 481 | 492 | 481 | 485 | 47,000 | 1,616.67 |
| 2006-01-19 | 469 | 485 | 469 | 479 | 31,000 | 1,596.67 |
| 2006-01-18 | 486 | 486 | 465 | 467 | 48,000 | 1,556.67 |
| 2006-01-17 | 497 | 502 | 485 | 485 | 66,000 | 1,616.67 |
| 2006-01-16 | 495 | 498 | 495 | 496 | 26,000 | 1,653.33 |
| 2006-01-13 | 500 | 508 | 500 | 502 | 32,000 | 1,673.33 |
| 2006-01-12 | 501 | 509 | 498 | 503 | 28,000 | 1,676.67 |
| 2006-01-11 | 496 | 496 | 487 | 496 | 35,000 | 1,653.33 |
| 2006-01-10 | 510 | 510 | 490 | 490 | 47,000 | 1,633.33 |
| 2006-01-06 | 497 | 510 | 497 | 499 | 27,000 | 1,663.33 |
| 2006-01-05 | 490 | 497 | 490 | 494 | 29,000 | 1,646.67 |
| 2006-01-04 | 483 | 487 | 483 | 487 | 17,000 | 1,623.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
