7723 愛知時計電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 303 | 303 | 301 | 303 | 6,000 | 1,010 |
| 2007-12-27 | 302 | 312 | 302 | 312 | 14,000 | 1,040 |
| 2007-12-26 | 304 | 304 | 299 | 304 | 26,000 | 1,013.33 |
| 2007-12-25 | 305 | 311 | 304 | 304 | 10,000 | 1,013.33 |
| 2007-12-21 | 302 | 320 | 302 | 305 | 46,000 | 1,016.67 |
| 2007-12-20 | 304 | 305 | 300 | 300 | 38,000 | 1,000 |
| 2007-12-19 | 304 | 305 | 300 | 304 | 22,000 | 1,013.33 |
| 2007-12-18 | 310 | 310 | 302 | 304 | 19,000 | 1,013.33 |
| 2007-12-17 | 309 | 313 | 309 | 310 | 17,000 | 1,033.33 |
| 2007-12-14 | 308 | 313 | 308 | 309 | 29,000 | 1,030 |
| 2007-12-13 | 318 | 318 | 311 | 313 | 13,000 | 1,043.33 |
| 2007-12-12 | 315 | 315 | 314 | 314 | 10,000 | 1,046.67 |
| 2007-12-11 | 311 | 314 | 311 | 314 | 17,000 | 1,046.67 |
| 2007-12-10 | 315 | 317 | 309 | 311 | 38,000 | 1,036.67 |
| 2007-12-07 | 309 | 315 | 309 | 315 | 12,000 | 1,050 |
| 2007-12-06 | 318 | 318 | 309 | 311 | 23,000 | 1,036.67 |
| 2007-12-05 | 308 | 317 | 307 | 317 | 27,000 | 1,056.67 |
| 2007-12-04 | 322 | 324 | 319 | 319 | 3,000 | 1,063.33 |
| 2007-12-03 | 317 | 318 | 313 | 317 | 17,000 | 1,056.67 |
| 2007-11-30 | 313 | 330 | 313 | 322 | 22,000 | 1,073.33 |
| 2007-11-29 | 312 | 325 | 307 | 323 | 16,000 | 1,076.67 |
| 2007-11-28 | 307 | 312 | 302 | 312 | 14,000 | 1,040 |
| 2007-11-27 | 307 | 312 | 302 | 312 | 17,000 | 1,040 |
| 2007-11-26 | 305 | 317 | 305 | 317 | 9,000 | 1,056.67 |
| 2007-11-22 | 311 | 311 | 305 | 309 | 36,000 | 1,030 |
| 2007-11-21 | 321 | 321 | 315 | 315 | 18,000 | 1,050 |
| 2007-11-20 | 325 | 331 | 325 | 326 | 28,000 | 1,086.67 |
| 2007-11-19 | 332 | 332 | 325 | 325 | 10,000 | 1,083.33 |
| 2007-11-16 | 328 | 330 | 324 | 327 | 37,000 | 1,090 |
| 2007-11-15 | 333 | 333 | 324 | 327 | 18,000 | 1,090 |
| 2007-11-14 | 323 | 334 | 322 | 330 | 20,000 | 1,100 |
| 2007-11-13 | 310 | 324 | 310 | 318 | 25,000 | 1,060 |
| 2007-11-12 | 300 | 312 | 300 | 310 | 53,000 | 1,033.33 |
| 2007-11-09 | 299 | 303 | 299 | 300 | 36,000 | 1,000 |
| 2007-11-08 | 312 | 312 | 310 | 311 | 13,000 | 1,036.67 |
| 2007-11-07 | 315 | 316 | 312 | 312 | 11,000 | 1,040 |
| 2007-11-06 | 319 | 320 | 317 | 317 | 7,000 | 1,056.67 |
| 2007-11-05 | 319 | 319 | 319 | 319 | 5,000 | 1,063.33 |
| 2007-11-02 | 312 | 323 | 312 | 319 | 8,000 | 1,063.33 |
| 2007-11-01 | 315 | 320 | 315 | 318 | 10,000 | 1,060 |
| 2007-10-31 | 315 | 315 | 313 | 314 | 18,000 | 1,046.67 |
| 2007-10-30 | 317 | 321 | 304 | 320 | 43,000 | 1,066.67 |
| 2007-10-29 | 306 | 315 | 305 | 312 | 18,000 | 1,040 |
| 2007-10-26 | 314 | 314 | 301 | 311 | 15,000 | 1,036.67 |
| 2007-10-25 | 302 | 307 | 300 | 304 | 48,000 | 1,013.33 |
| 2007-10-24 | 331 | 338 | 311 | 312 | 48,000 | 1,040 |
| 2007-10-23 | 331 | 331 | 331 | 331 | 2,000 | 1,103.33 |
| 2007-10-22 | 329 | 330 | 327 | 328 | 15,000 | 1,093.33 |
| 2007-10-19 | 331 | 333 | 331 | 333 | 17,000 | 1,110 |
| 2007-10-18 | 324 | 331 | 323 | 331 | 8,000 | 1,103.33 |
| 2007-10-17 | 326 | 326 | 319 | 319 | 9,000 | 1,063.33 |
| 2007-10-16 | 336 | 336 | 330 | 330 | 6,000 | 1,100 |
| 2007-10-15 | 338 | 338 | 337 | 337 | 7,000 | 1,123.33 |
| 2007-10-12 | 335 | 336 | 333 | 335 | 11,000 | 1,116.67 |
| 2007-10-11 | 336 | 337 | 330 | 335 | 30,000 | 1,116.67 |
| 2007-10-10 | 336 | 337 | 330 | 336 | 11,000 | 1,120 |
| 2007-10-09 | 334 | 337 | 334 | 335 | 7,000 | 1,116.67 |
| 2007-10-05 | 337 | 339 | 337 | 339 | 7,000 | 1,130 |
| 2007-10-04 | 338 | 338 | 333 | 335 | 16,000 | 1,116.67 |
| 2007-10-03 | 339 | 340 | 338 | 339 | 12,000 | 1,130 |
| 2007-10-02 | 346 | 346 | 338 | 340 | 10,000 | 1,133.33 |
| 2007-10-01 | 342 | 342 | 339 | 341 | 10,000 | 1,136.67 |
| 2007-09-28 | 347 | 347 | 340 | 342 | 9,000 | 1,140 |
| 2007-09-27 | 342 | 349 | 340 | 347 | 14,000 | 1,156.67 |
| 2007-09-26 | 343 | 343 | 341 | 341 | 14,000 | 1,136.67 |
| 2007-09-25 | 345 | 345 | 340 | 344 | 11,000 | 1,146.67 |
| 2007-09-21 | 336 | 341 | 331 | 341 | 28,000 | 1,136.67 |
| 2007-09-20 | 349 | 349 | 346 | 346 | 33,000 | 1,153.33 |
| 2007-09-19 | 342 | 345 | 342 | 345 | 13,000 | 1,150 |
| 2007-09-18 | 338 | 342 | 334 | 342 | 16,000 | 1,140 |
| 2007-09-14 | 340 | 340 | 339 | 339 | 33,000 | 1,130 |
| 2007-09-13 | 332 | 336 | 332 | 335 | 15,000 | 1,116.67 |
| 2007-09-12 | 336 | 338 | 333 | 337 | 19,000 | 1,123.33 |
| 2007-09-11 | 322 | 339 | 321 | 336 | 46,000 | 1,120 |
| 2007-09-10 | 326 | 326 | 315 | 321 | 16,000 | 1,070 |
| 2007-09-07 | 333 | 333 | 322 | 325 | 19,000 | 1,083.33 |
| 2007-09-06 | 330 | 330 | 325 | 329 | 12,000 | 1,096.67 |
| 2007-09-05 | 340 | 340 | 326 | 330 | 47,000 | 1,100 |
| 2007-09-04 | 340 | 340 | 337 | 339 | 8,000 | 1,130 |
| 2007-09-03 | 339 | 340 | 337 | 340 | 7,000 | 1,133.33 |
| 2007-08-31 | 335 | 338 | 334 | 335 | 20,000 | 1,116.67 |
| 2007-08-30 | 338 | 339 | 334 | 335 | 15,000 | 1,116.67 |
| 2007-08-29 | 335 | 340 | 330 | 340 | 27,000 | 1,133.33 |
| 2007-08-28 | 327 | 335 | 324 | 335 | 16,000 | 1,116.67 |
| 2007-08-27 | 334 | 341 | 334 | 337 | 19,000 | 1,123.33 |
| 2007-08-24 | 320 | 345 | 316 | 332 | 44,000 | 1,106.67 |
| 2007-08-23 | 323 | 327 | 321 | 322 | 21,000 | 1,073.33 |
| 2007-08-22 | 322 | 330 | 322 | 323 | 17,000 | 1,076.67 |
| 2007-08-21 | 306 | 326 | 306 | 324 | 21,000 | 1,080 |
| 2007-08-20 | 310 | 319 | 305 | 311 | 23,000 | 1,036.67 |
| 2007-08-17 | 302 | 302 | 300 | 300 | 18,000 | 1,000 |
| 2007-08-16 | 304 | 307 | 303 | 307 | 27,000 | 1,023.33 |
| 2007-08-15 | 313 | 315 | 313 | 314 | 18,000 | 1,046.67 |
| 2007-08-14 | 317 | 317 | 314 | 315 | 23,000 | 1,050 |
| 2007-08-13 | 314 | 322 | 313 | 322 | 17,000 | 1,073.33 |
| 2007-08-10 | 312 | 318 | 312 | 315 | 22,000 | 1,050 |
| 2007-08-09 | 319 | 319 | 314 | 318 | 24,000 | 1,060 |
| 2007-08-08 | 320 | 321 | 317 | 320 | 17,000 | 1,066.67 |
| 2007-08-07 | 322 | 324 | 321 | 324 | 12,000 | 1,080 |
| 2007-08-06 | 317 | 324 | 317 | 324 | 9,000 | 1,080 |
| 2007-08-03 | 325 | 325 | 321 | 321 | 9,000 | 1,070 |
| 2007-08-02 | 327 | 328 | 325 | 328 | 28,000 | 1,093.33 |
| 2007-08-01 | 327 | 327 | 326 | 326 | 12,000 | 1,086.67 |
| 2007-07-31 | 332 | 335 | 330 | 332 | 26,000 | 1,106.67 |
| 2007-07-30 | 331 | 333 | 330 | 331 | 15,000 | 1,103.33 |
| 2007-07-27 | 340 | 340 | 331 | 335 | 44,000 | 1,116.67 |
| 2007-07-26 | 343 | 343 | 340 | 343 | 9,000 | 1,143.33 |
| 2007-07-25 | 347 | 347 | 342 | 343 | 11,000 | 1,143.33 |
| 2007-07-24 | 347 | 348 | 347 | 347 | 7,000 | 1,156.67 |
| 2007-07-23 | 346 | 349 | 346 | 347 | 18,000 | 1,156.67 |
| 2007-07-20 | 357 | 363 | 354 | 356 | 58,000 | 1,186.67 |
| 2007-07-19 | 351 | 360 | 351 | 357 | 46,000 | 1,190 |
| 2007-07-18 | 341 | 365 | 341 | 348 | 87,000 | 1,160 |
| 2007-07-17 | 342 | 345 | 340 | 341 | 13,000 | 1,136.67 |
| 2007-07-13 | 343 | 343 | 340 | 340 | 19,000 | 1,133.33 |
| 2007-07-12 | 345 | 346 | 342 | 343 | 9,000 | 1,143.33 |
| 2007-07-11 | 341 | 345 | 341 | 345 | 10,000 | 1,150 |
| 2007-07-10 | 341 | 343 | 341 | 341 | 7,000 | 1,136.67 |
| 2007-07-09 | 342 | 346 | 340 | 341 | 30,000 | 1,136.67 |
| 2007-07-06 | 340 | 340 | 340 | 340 | 16,000 | 1,133.33 |
| 2007-07-05 | 340 | 344 | 340 | 340 | 9,000 | 1,133.33 |
| 2007-07-03 | 345 | 345 | 341 | 342 | 10,000 | 1,140 |
| 2007-07-02 | 343 | 346 | 340 | 340 | 14,000 | 1,133.33 |
| 2007-06-29 | 339 | 347 | 339 | 342 | 15,000 | 1,140 |
| 2007-06-28 | 335 | 338 | 335 | 338 | 5,000 | 1,126.67 |
| 2007-06-27 | 336 | 336 | 333 | 334 | 10,000 | 1,113.33 |
| 2007-06-26 | 337 | 337 | 336 | 336 | 8,000 | 1,120 |
| 2007-06-25 | 345 | 345 | 337 | 337 | 13,000 | 1,123.33 |
| 2007-06-22 | 343 | 344 | 342 | 342 | 18,000 | 1,140 |
| 2007-06-21 | 337 | 342 | 337 | 342 | 7,000 | 1,140 |
| 2007-06-20 | 336 | 342 | 336 | 338 | 19,000 | 1,126.67 |
| 2007-06-19 | 337 | 337 | 336 | 336 | 6,000 | 1,120 |
| 2007-06-18 | 337 | 341 | 337 | 341 | 18,000 | 1,136.67 |
| 2007-06-15 | 329 | 332 | 329 | 332 | 5,000 | 1,106.67 |
| 2007-06-14 | 328 | 330 | 327 | 327 | 11,000 | 1,090 |
| 2007-06-13 | 329 | 330 | 327 | 327 | 5,000 | 1,090 |
| 2007-06-12 | 330 | 330 | 328 | 330 | 9,000 | 1,100 |
| 2007-06-11 | 330 | 338 | 330 | 332 | 20,000 | 1,106.67 |
| 2007-06-08 | 330 | 332 | 329 | 330 | 43,000 | 1,100 |
| 2007-06-07 | 328 | 330 | 328 | 329 | 14,000 | 1,096.67 |
| 2007-06-06 | 328 | 328 | 327 | 328 | 22,000 | 1,093.33 |
| 2007-06-05 | 326 | 327 | 326 | 327 | 9,000 | 1,090 |
| 2007-06-04 | 328 | 328 | 322 | 324 | 16,000 | 1,080 |
| 2007-06-01 | 324 | 330 | 323 | 323 | 29,000 | 1,076.67 |
| 2007-05-31 | 326 | 326 | 322 | 324 | 18,000 | 1,080 |
| 2007-05-30 | 326 | 329 | 325 | 326 | 21,000 | 1,086.67 |
| 2007-05-29 | 322 | 324 | 318 | 324 | 18,000 | 1,080 |
| 2007-05-28 | 318 | 322 | 318 | 322 | 11,000 | 1,073.33 |
| 2007-05-25 | 317 | 319 | 317 | 318 | 17,000 | 1,060 |
| 2007-05-24 | 317 | 319 | 317 | 318 | 16,000 | 1,060 |
| 2007-05-23 | 318 | 321 | 318 | 321 | 16,000 | 1,070 |
| 2007-05-22 | 318 | 322 | 318 | 322 | 24,000 | 1,073.33 |
| 2007-05-21 | 316 | 322 | 316 | 321 | 22,000 | 1,070 |
| 2007-05-18 | 324 | 324 | 312 | 314 | 39,000 | 1,046.67 |
| 2007-05-17 | 330 | 330 | 327 | 328 | 13,000 | 1,093.33 |
| 2007-05-16 | 330 | 330 | 327 | 328 | 23,000 | 1,093.33 |
| 2007-05-15 | 334 | 334 | 333 | 333 | 16,000 | 1,110 |
| 2007-05-14 | 333 | 339 | 331 | 339 | 24,000 | 1,130 |
| 2007-05-11 | 337 | 343 | 330 | 337 | 52,000 | 1,123.33 |
| 2007-05-10 | 331 | 340 | 329 | 337 | 44,000 | 1,123.33 |
| 2007-05-09 | 331 | 334 | 330 | 334 | 21,000 | 1,113.33 |
| 2007-05-08 | 333 | 333 | 331 | 332 | 16,000 | 1,106.67 |
| 2007-05-07 | 336 | 338 | 336 | 338 | 11,000 | 1,126.67 |
| 2007-05-02 | 335 | 336 | 330 | 336 | 4,000 | 1,120 |
| 2007-05-01 | 338 | 340 | 333 | 340 | 17,000 | 1,133.33 |
| 2007-04-27 | 331 | 337 | 329 | 335 | 23,000 | 1,116.67 |
| 2007-04-26 | 326 | 333 | 322 | 333 | 37,000 | 1,110 |
| 2007-04-25 | 323 | 330 | 323 | 324 | 15,000 | 1,080 |
| 2007-04-24 | 326 | 326 | 325 | 325 | 9,000 | 1,083.33 |
| 2007-04-23 | 332 | 332 | 325 | 325 | 13,000 | 1,083.33 |
| 2007-04-20 | 329 | 333 | 329 | 330 | 22,000 | 1,100 |
| 2007-04-19 | 333 | 333 | 328 | 329 | 16,000 | 1,096.67 |
| 2007-04-18 | 326 | 330 | 326 | 328 | 11,000 | 1,093.33 |
| 2007-04-17 | 334 | 334 | 323 | 323 | 17,000 | 1,076.67 |
| 2007-04-16 | 336 | 336 | 330 | 330 | 5,000 | 1,100 |
| 2007-04-13 | 335 | 335 | 330 | 331 | 18,000 | 1,103.33 |
| 2007-04-12 | 343 | 343 | 335 | 335 | 19,000 | 1,116.67 |
| 2007-04-11 | 344 | 346 | 341 | 343 | 17,000 | 1,143.33 |
| 2007-04-10 | 343 | 346 | 340 | 344 | 19,000 | 1,146.67 |
| 2007-04-09 | 335 | 344 | 335 | 343 | 6,000 | 1,143.33 |
| 2007-04-06 | 336 | 336 | 333 | 333 | 22,000 | 1,110 |
| 2007-04-05 | 337 | 338 | 333 | 334 | 39,000 | 1,113.33 |
| 2007-04-04 | 340 | 344 | 339 | 342 | 22,000 | 1,140 |
| 2007-04-03 | 338 | 344 | 338 | 340 | 21,000 | 1,133.33 |
| 2007-04-02 | 345 | 345 | 342 | 342 | 7,000 | 1,140 |
| 2007-03-30 | 352 | 352 | 347 | 350 | 12,000 | 1,166.67 |
| 2007-03-29 | 344 | 354 | 344 | 353 | 22,000 | 1,176.67 |
| 2007-03-28 | 354 | 354 | 352 | 354 | 13,000 | 1,180 |
| 2007-03-27 | 353 | 354 | 352 | 354 | 22,000 | 1,180 |
| 2007-03-26 | 366 | 366 | 360 | 361 | 33,000 | 1,203.33 |
| 2007-03-23 | 357 | 357 | 352 | 356 | 31,000 | 1,186.67 |
| 2007-03-22 | 357 | 358 | 353 | 353 | 19,000 | 1,176.67 |
| 2007-03-20 | 353 | 359 | 351 | 351 | 38,000 | 1,170 |
| 2007-03-19 | 357 | 358 | 352 | 352 | 26,000 | 1,173.33 |
| 2007-03-16 | 357 | 357 | 353 | 353 | 27,000 | 1,176.67 |
| 2007-03-15 | 356 | 360 | 355 | 357 | 17,000 | 1,190 |
| 2007-03-14 | 360 | 365 | 353 | 357 | 37,000 | 1,190 |
| 2007-03-13 | 361 | 361 | 361 | 361 | 3,000 | 1,203.33 |
| 2007-03-12 | 357 | 367 | 357 | 365 | 22,000 | 1,216.67 |
| 2007-03-09 | 351 | 356 | 351 | 356 | 55,000 | 1,186.67 |
| 2007-03-08 | 356 | 357 | 352 | 355 | 35,000 | 1,183.33 |
| 2007-03-07 | 352 | 355 | 350 | 352 | 28,000 | 1,173.33 |
| 2007-03-06 | 345 | 350 | 341 | 350 | 88,000 | 1,166.67 |
| 2007-03-05 | 362 | 362 | 354 | 355 | 45,000 | 1,183.33 |
| 2007-03-02 | 370 | 370 | 362 | 362 | 15,000 | 1,206.67 |
| 2007-03-01 | 375 | 376 | 362 | 374 | 40,000 | 1,246.67 |
| 2007-02-28 | 351 | 375 | 345 | 370 | 109,000 | 1,233.33 |
| 2007-02-27 | 389 | 390 | 385 | 386 | 39,000 | 1,286.67 |
| 2007-02-26 | 385 | 389 | 385 | 388 | 53,000 | 1,293.33 |
| 2007-02-23 | 388 | 388 | 384 | 385 | 38,000 | 1,283.33 |
| 2007-02-22 | 384 | 386 | 380 | 386 | 82,000 | 1,286.67 |
| 2007-02-21 | 382 | 387 | 382 | 385 | 39,000 | 1,283.33 |
| 2007-02-20 | 389 | 389 | 382 | 382 | 82,000 | 1,273.33 |
| 2007-02-19 | 390 | 391 | 386 | 389 | 97,000 | 1,296.67 |
| 2007-02-16 | 385 | 389 | 385 | 386 | 95,000 | 1,286.67 |
| 2007-02-15 | 385 | 388 | 384 | 386 | 131,000 | 1,286.67 |
| 2007-02-14 | 384 | 392 | 381 | 386 | 405,000 | 1,286.67 |
| 2007-02-13 | 379 | 398 | 374 | 385 | 751,000 | 1,283.33 |
| 2007-02-09 | 354 | 354 | 349 | 354 | 83,000 | 1,180 |
| 2007-02-08 | 339 | 355 | 339 | 345 | 105,000 | 1,150 |
| 2007-02-07 | 333 | 333 | 328 | 328 | 7,000 | 1,093.33 |
| 2007-02-06 | 333 | 334 | 329 | 329 | 13,000 | 1,096.67 |
| 2007-02-05 | 334 | 334 | 326 | 328 | 32,000 | 1,093.33 |
| 2007-02-02 | 335 | 339 | 334 | 334 | 15,000 | 1,113.33 |
| 2007-02-01 | 330 | 334 | 330 | 333 | 22,000 | 1,110 |
| 2007-01-31 | 333 | 335 | 329 | 330 | 54,000 | 1,100 |
| 2007-01-30 | 337 | 339 | 334 | 335 | 50,000 | 1,116.67 |
| 2007-01-29 | 343 | 346 | 335 | 339 | 80,000 | 1,130 |
| 2007-01-26 | 345 | 347 | 327 | 345 | 54,000 | 1,150 |
| 2007-01-25 | 350 | 350 | 347 | 347 | 26,000 | 1,156.67 |
| 2007-01-24 | 353 | 354 | 346 | 353 | 23,000 | 1,176.67 |
| 2007-01-23 | 351 | 352 | 341 | 343 | 55,000 | 1,143.33 |
| 2007-01-22 | 336 | 356 | 336 | 350 | 133,000 | 1,166.67 |
| 2007-01-19 | 332 | 333 | 327 | 331 | 16,000 | 1,103.33 |
| 2007-01-18 | 330 | 334 | 330 | 331 | 20,000 | 1,103.33 |
| 2007-01-17 | 329 | 332 | 326 | 326 | 29,000 | 1,086.67 |
| 2007-01-16 | 327 | 329 | 325 | 329 | 18,000 | 1,096.67 |
| 2007-01-15 | 319 | 327 | 319 | 327 | 20,000 | 1,090 |
| 2007-01-12 | 319 | 323 | 319 | 322 | 6,000 | 1,073.33 |
| 2007-01-11 | 322 | 323 | 319 | 320 | 17,000 | 1,066.67 |
| 2007-01-10 | 318 | 322 | 318 | 319 | 21,000 | 1,063.33 |
| 2007-01-09 | 322 | 322 | 319 | 319 | 17,000 | 1,063.33 |
| 2007-01-05 | 321 | 321 | 316 | 317 | 16,000 | 1,056.67 |
| 2007-01-04 | 322 | 322 | 320 | 321 | 9,000 | 1,070 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
