7723 愛知時計電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 227 | 236 | 227 | 236 | 7,000 | 786.67 |
| 2008-12-29 | 232 | 232 | 230 | 230 | 6,000 | 766.67 |
| 2008-12-26 | 228 | 228 | 226 | 227 | 7,000 | 756.67 |
| 2008-12-25 | 226 | 228 | 226 | 228 | 7,000 | 760 |
| 2008-12-24 | 225 | 226 | 222 | 226 | 28,000 | 753.33 |
| 2008-12-22 | 209 | 233 | 209 | 228 | 74,000 | 760 |
| 2008-12-19 | 208 | 208 | 205 | 207 | 20,000 | 690 |
| 2008-12-18 | 208 | 209 | 208 | 208 | 12,000 | 693.33 |
| 2008-12-17 | 207 | 210 | 204 | 207 | 39,000 | 690 |
| 2008-12-16 | 207 | 207 | 205 | 207 | 7,000 | 690 |
| 2008-12-15 | 209 | 209 | 204 | 208 | 33,000 | 693.33 |
| 2008-12-12 | 204 | 206 | 203 | 204 | 60,000 | 680 |
| 2008-12-11 | 205 | 206 | 201 | 205 | 44,000 | 683.33 |
| 2008-12-10 | 205 | 205 | 198 | 205 | 31,000 | 683.33 |
| 2008-12-09 | 205 | 206 | 200 | 201 | 24,000 | 670 |
| 2008-12-08 | 209 | 211 | 204 | 204 | 27,000 | 680 |
| 2008-12-05 | 211 | 211 | 207 | 210 | 11,000 | 700 |
| 2008-12-04 | 203 | 206 | 203 | 206 | 20,000 | 686.67 |
| 2008-12-03 | 204 | 208 | 204 | 205 | 30,000 | 683.33 |
| 2008-12-02 | 205 | 209 | 205 | 209 | 11,000 | 696.67 |
| 2008-12-01 | 221 | 221 | 213 | 217 | 25,000 | 723.33 |
| 2008-11-28 | 215 | 225 | 213 | 225 | 36,000 | 750 |
| 2008-11-27 | 216 | 221 | 216 | 220 | 10,000 | 733.33 |
| 2008-11-26 | 218 | 218 | 211 | 216 | 10,000 | 720 |
| 2008-11-25 | 221 | 221 | 213 | 220 | 11,000 | 733.33 |
| 2008-11-21 | 219 | 219 | 210 | 218 | 21,000 | 726.67 |
| 2008-11-20 | 210 | 219 | 205 | 219 | 30,000 | 730 |
| 2008-11-19 | 212 | 212 | 207 | 210 | 31,000 | 700 |
| 2008-11-18 | 207 | 212 | 203 | 212 | 25,000 | 706.67 |
| 2008-11-17 | 210 | 215 | 204 | 207 | 29,000 | 690 |
| 2008-11-14 | 230 | 230 | 216 | 220 | 20,000 | 733.33 |
| 2008-11-13 | 228 | 229 | 222 | 229 | 13,000 | 763.33 |
| 2008-11-12 | 235 | 236 | 230 | 236 | 7,000 | 786.67 |
| 2008-11-11 | 243 | 243 | 235 | 241 | 17,000 | 803.33 |
| 2008-11-10 | 250 | 252 | 237 | 243 | 45,000 | 810 |
| 2008-11-07 | 235 | 257 | 235 | 246 | 47,000 | 820 |
| 2008-11-06 | 235 | 238 | 235 | 237 | 12,000 | 790 |
| 2008-11-05 | 237 | 240 | 237 | 240 | 25,000 | 800 |
| 2008-11-04 | 240 | 240 | 228 | 238 | 20,000 | 793.33 |
| 2008-10-31 | 224 | 235 | 219 | 235 | 22,000 | 783.33 |
| 2008-10-30 | 213 | 220 | 206 | 220 | 61,000 | 733.33 |
| 2008-10-29 | 214 | 218 | 212 | 217 | 19,000 | 723.33 |
| 2008-10-28 | 200 | 205 | 200 | 205 | 11,000 | 683.33 |
| 2008-10-27 | 214 | 220 | 204 | 208 | 23,000 | 693.33 |
| 2008-10-24 | 202 | 205 | 199 | 205 | 24,000 | 683.33 |
| 2008-10-23 | 202 | 212 | 196 | 212 | 29,000 | 706.67 |
| 2008-10-22 | 214 | 219 | 213 | 214 | 14,000 | 713.33 |
| 2008-10-21 | 220 | 224 | 219 | 223 | 27,000 | 743.33 |
| 2008-10-20 | 210 | 218 | 210 | 218 | 30,000 | 726.67 |
| 2008-10-17 | 202 | 219 | 196 | 210 | 55,000 | 700 |
| 2008-10-16 | 206 | 206 | 198 | 201 | 26,000 | 670 |
| 2008-10-15 | 218 | 218 | 205 | 207 | 35,000 | 690 |
| 2008-10-14 | 209 | 214 | 204 | 208 | 34,000 | 693.33 |
| 2008-10-10 | 208 | 208 | 200 | 204 | 24,000 | 680 |
| 2008-10-09 | 205 | 210 | 198 | 210 | 18,000 | 700 |
| 2008-10-08 | 200 | 203 | 199 | 202 | 49,000 | 673.33 |
| 2008-10-07 | 200 | 213 | 190 | 213 | 60,000 | 710 |
| 2008-10-06 | 213 | 213 | 186 | 199 | 45,000 | 663.33 |
| 2008-10-03 | 236 | 236 | 227 | 228 | 20,000 | 760 |
| 2008-10-02 | 237 | 238 | 236 | 237 | 7,000 | 790 |
| 2008-10-01 | 235 | 240 | 234 | 240 | 7,000 | 800 |
| 2008-09-30 | 233 | 239 | 230 | 237 | 26,000 | 790 |
| 2008-09-29 | 230 | 237 | 230 | 235 | 10,000 | 783.33 |
| 2008-09-26 | 239 | 241 | 229 | 230 | 29,000 | 766.67 |
| 2008-09-25 | 237 | 244 | 235 | 239 | 10,000 | 796.67 |
| 2008-09-24 | 242 | 245 | 240 | 245 | 11,000 | 816.67 |
| 2008-09-22 | 245 | 255 | 242 | 247 | 37,000 | 823.33 |
| 2008-09-19 | 232 | 241 | 232 | 241 | 14,000 | 803.33 |
| 2008-09-18 | 230 | 232 | 228 | 232 | 12,000 | 773.33 |
| 2008-09-17 | 229 | 233 | 229 | 232 | 21,000 | 773.33 |
| 2008-09-16 | 233 | 233 | 230 | 231 | 17,000 | 770 |
| 2008-09-12 | 234 | 234 | 233 | 234 | 27,000 | 780 |
| 2008-09-11 | 242 | 245 | 235 | 237 | 13,000 | 790 |
| 2008-09-10 | 230 | 240 | 230 | 240 | 11,000 | 800 |
| 2008-09-09 | 233 | 241 | 233 | 239 | 7,000 | 796.67 |
| 2008-09-08 | 240 | 243 | 236 | 236 | 12,000 | 786.67 |
| 2008-09-05 | 245 | 245 | 230 | 234 | 22,000 | 780 |
| 2008-09-04 | 244 | 245 | 242 | 242 | 5,000 | 806.67 |
| 2008-09-03 | 242 | 245 | 242 | 244 | 5,000 | 813.33 |
| 2008-09-02 | 246 | 246 | 241 | 242 | 9,000 | 806.67 |
| 2008-09-01 | 243 | 244 | 242 | 243 | 17,000 | 810 |
| 2008-08-29 | 241 | 250 | 241 | 248 | 21,000 | 826.67 |
| 2008-08-28 | 245 | 245 | 244 | 244 | 3,000 | 813.33 |
| 2008-08-26 | 248 | 250 | 247 | 250 | 7,000 | 833.33 |
| 2008-08-25 | 242 | 251 | 242 | 250 | 6,000 | 833.33 |
| 2008-08-22 | 243 | 243 | 239 | 240 | 3,000 | 800 |
| 2008-08-21 | 240 | 240 | 239 | 239 | 4,000 | 796.67 |
| 2008-08-20 | 239 | 245 | 239 | 242 | 29,000 | 806.67 |
| 2008-08-19 | 238 | 238 | 236 | 238 | 10,000 | 793.33 |
| 2008-08-18 | 240 | 245 | 240 | 242 | 10,000 | 806.67 |
| 2008-08-15 | 240 | 240 | 238 | 240 | 14,000 | 800 |
| 2008-08-14 | 241 | 241 | 239 | 239 | 7,000 | 796.67 |
| 2008-08-13 | 245 | 245 | 242 | 242 | 20,000 | 806.67 |
| 2008-08-12 | 246 | 246 | 245 | 245 | 9,000 | 816.67 |
| 2008-08-11 | 244 | 246 | 244 | 246 | 12,000 | 820 |
| 2008-08-08 | 241 | 244 | 241 | 244 | 6,000 | 813.33 |
| 2008-08-07 | 244 | 246 | 243 | 246 | 8,000 | 820 |
| 2008-08-06 | 245 | 247 | 243 | 245 | 18,000 | 816.67 |
| 2008-08-05 | 248 | 249 | 245 | 246 | 8,000 | 820 |
| 2008-08-04 | 244 | 249 | 243 | 243 | 7,000 | 810 |
| 2008-08-01 | 250 | 251 | 249 | 249 | 13,000 | 830 |
| 2008-07-31 | 249 | 250 | 247 | 250 | 11,000 | 833.33 |
| 2008-07-30 | 246 | 249 | 245 | 246 | 5,000 | 820 |
| 2008-07-29 | 243 | 246 | 241 | 246 | 5,000 | 820 |
| 2008-07-28 | 248 | 251 | 248 | 248 | 5,000 | 826.67 |
| 2008-07-25 | 251 | 252 | 248 | 248 | 8,000 | 826.67 |
| 2008-07-24 | 249 | 252 | 249 | 251 | 8,000 | 836.67 |
| 2008-07-23 | 249 | 251 | 243 | 249 | 20,000 | 830 |
| 2008-07-22 | 243 | 251 | 243 | 248 | 62,000 | 826.67 |
| 2008-07-18 | 242 | 243 | 242 | 243 | 10,000 | 810 |
| 2008-07-17 | 243 | 243 | 240 | 241 | 12,000 | 803.33 |
| 2008-07-16 | 240 | 240 | 238 | 238 | 17,000 | 793.33 |
| 2008-07-15 | 238 | 239 | 238 | 239 | 4,000 | 796.67 |
| 2008-07-14 | 236 | 238 | 236 | 237 | 11,000 | 790 |
| 2008-07-11 | 235 | 238 | 235 | 236 | 12,000 | 786.67 |
| 2008-07-10 | 239 | 239 | 235 | 235 | 20,000 | 783.33 |
| 2008-07-09 | 235 | 236 | 235 | 236 | 20,000 | 786.67 |
| 2008-07-08 | 236 | 238 | 236 | 237 | 5,000 | 790 |
| 2008-07-07 | 237 | 238 | 237 | 237 | 8,000 | 790 |
| 2008-07-04 | 236 | 238 | 236 | 238 | 8,000 | 793.33 |
| 2008-07-03 | 240 | 240 | 238 | 238 | 22,000 | 793.33 |
| 2008-07-02 | 240 | 240 | 239 | 240 | 13,000 | 800 |
| 2008-07-01 | 243 | 243 | 240 | 241 | 20,000 | 803.33 |
| 2008-06-30 | 241 | 241 | 239 | 239 | 19,000 | 796.67 |
| 2008-06-27 | 240 | 240 | 238 | 240 | 6,000 | 800 |
| 2008-06-26 | 244 | 244 | 240 | 243 | 24,000 | 810 |
| 2008-06-25 | 243 | 246 | 242 | 242 | 18,000 | 806.67 |
| 2008-06-24 | 244 | 244 | 241 | 242 | 19,000 | 806.67 |
| 2008-06-23 | 242 | 243 | 242 | 242 | 20,000 | 806.67 |
| 2008-06-20 | 242 | 242 | 240 | 242 | 20,000 | 806.67 |
| 2008-06-19 | 243 | 244 | 241 | 242 | 27,000 | 806.67 |
| 2008-06-18 | 242 | 244 | 239 | 241 | 83,000 | 803.33 |
| 2008-06-17 | 245 | 245 | 240 | 240 | 84,000 | 800 |
| 2008-06-16 | 245 | 247 | 243 | 247 | 9,000 | 823.33 |
| 2008-06-13 | 240 | 259 | 240 | 241 | 51,000 | 803.33 |
| 2008-06-12 | 241 | 249 | 239 | 249 | 45,000 | 830 |
| 2008-06-11 | 244 | 244 | 240 | 241 | 26,000 | 803.33 |
| 2008-06-10 | 244 | 247 | 243 | 243 | 13,000 | 810 |
| 2008-06-09 | 243 | 246 | 242 | 243 | 25,000 | 810 |
| 2008-06-06 | 252 | 252 | 246 | 246 | 35,000 | 820 |
| 2008-06-05 | 244 | 247 | 244 | 247 | 31,000 | 823.33 |
| 2008-06-04 | 245 | 245 | 242 | 244 | 19,000 | 813.33 |
| 2008-06-03 | 243 | 244 | 241 | 241 | 20,000 | 803.33 |
| 2008-06-02 | 243 | 243 | 242 | 242 | 22,000 | 806.67 |
| 2008-05-30 | 244 | 244 | 239 | 241 | 35,000 | 803.33 |
| 2008-05-29 | 241 | 241 | 236 | 239 | 88,000 | 796.67 |
| 2008-05-28 | 243 | 250 | 243 | 244 | 25,000 | 813.33 |
| 2008-05-27 | 245 | 249 | 241 | 241 | 25,000 | 803.33 |
| 2008-05-26 | 252 | 257 | 242 | 246 | 39,000 | 820 |
| 2008-05-23 | 255 | 255 | 254 | 254 | 6,000 | 846.67 |
| 2008-05-22 | 252 | 252 | 250 | 252 | 16,000 | 840 |
| 2008-05-21 | 263 | 263 | 256 | 257 | 12,000 | 856.67 |
| 2008-05-20 | 260 | 265 | 259 | 259 | 34,000 | 863.33 |
| 2008-05-19 | 257 | 260 | 257 | 259 | 18,000 | 863.33 |
| 2008-05-16 | 259 | 259 | 255 | 255 | 15,000 | 850 |
| 2008-05-15 | 257 | 258 | 256 | 256 | 26,000 | 853.33 |
| 2008-05-14 | 258 | 261 | 254 | 256 | 23,000 | 853.33 |
| 2008-05-13 | 253 | 255 | 251 | 253 | 17,000 | 843.33 |
| 2008-05-12 | 261 | 261 | 252 | 252 | 22,000 | 840 |
| 2008-05-09 | 264 | 264 | 256 | 256 | 15,000 | 853.33 |
| 2008-05-08 | 254 | 269 | 250 | 262 | 53,000 | 873.33 |
| 2008-05-07 | 254 | 254 | 252 | 252 | 10,000 | 840 |
| 2008-05-02 | 250 | 255 | 250 | 252 | 6,000 | 840 |
| 2008-05-01 | 248 | 251 | 248 | 250 | 7,000 | 833.33 |
| 2008-04-30 | 250 | 253 | 249 | 249 | 12,000 | 830 |
| 2008-04-28 | 248 | 254 | 248 | 254 | 18,000 | 846.67 |
| 2008-04-25 | 245 | 251 | 245 | 251 | 13,000 | 836.67 |
| 2008-04-24 | 245 | 260 | 241 | 247 | 62,000 | 823.33 |
| 2008-04-23 | 245 | 245 | 241 | 244 | 16,000 | 813.33 |
| 2008-04-22 | 249 | 249 | 249 | 249 | 6,000 | 830 |
| 2008-04-21 | 250 | 257 | 250 | 251 | 32,000 | 836.67 |
| 2008-04-18 | 245 | 248 | 245 | 247 | 16,000 | 823.33 |
| 2008-04-17 | 250 | 250 | 249 | 250 | 6,000 | 833.33 |
| 2008-04-16 | 246 | 246 | 245 | 245 | 2,000 | 816.67 |
| 2008-04-15 | 245 | 247 | 240 | 247 | 9,000 | 823.33 |
| 2008-04-14 | 251 | 251 | 245 | 245 | 5,000 | 816.67 |
| 2008-04-11 | 251 | 256 | 251 | 253 | 9,000 | 843.33 |
| 2008-04-10 | 247 | 248 | 247 | 248 | 5,000 | 826.67 |
| 2008-04-09 | 253 | 253 | 245 | 249 | 15,000 | 830 |
| 2008-04-08 | 253 | 254 | 250 | 253 | 11,000 | 843.33 |
| 2008-04-07 | 244 | 254 | 244 | 254 | 15,000 | 846.67 |
| 2008-04-04 | 256 | 257 | 253 | 254 | 18,000 | 846.67 |
| 2008-04-03 | 256 | 258 | 256 | 256 | 14,000 | 853.33 |
| 2008-04-02 | 266 | 267 | 257 | 257 | 16,000 | 856.67 |
| 2008-04-01 | 267 | 271 | 264 | 266 | 16,000 | 886.67 |
| 2008-03-31 | 282 | 282 | 269 | 269 | 14,000 | 896.67 |
| 2008-03-28 | 271 | 273 | 271 | 272 | 10,000 | 906.67 |
| 2008-03-27 | 263 | 266 | 263 | 266 | 4,000 | 886.67 |
| 2008-03-26 | 273 | 273 | 262 | 268 | 12,000 | 893.33 |
| 2008-03-25 | 268 | 268 | 260 | 266 | 11,000 | 886.67 |
| 2008-03-24 | 273 | 274 | 265 | 268 | 10,000 | 893.33 |
| 2008-03-21 | 254 | 273 | 254 | 268 | 27,000 | 893.33 |
| 2008-03-19 | 252 | 258 | 245 | 254 | 29,000 | 846.67 |
| 2008-03-18 | 250 | 251 | 250 | 251 | 9,000 | 836.67 |
| 2008-03-17 | 251 | 251 | 250 | 250 | 7,000 | 833.33 |
| 2008-03-14 | 260 | 260 | 257 | 257 | 35,000 | 856.67 |
| 2008-03-13 | 260 | 260 | 257 | 257 | 19,000 | 856.67 |
| 2008-03-12 | 263 | 263 | 260 | 261 | 8,000 | 870 |
| 2008-03-11 | 263 | 263 | 263 | 263 | 5,000 | 876.67 |
| 2008-03-10 | 259 | 263 | 258 | 263 | 5,000 | 876.67 |
| 2008-03-07 | 263 | 265 | 262 | 262 | 9,000 | 873.33 |
| 2008-03-06 | 265 | 265 | 260 | 261 | 12,000 | 870 |
| 2008-03-05 | 261 | 261 | 260 | 260 | 7,000 | 866.67 |
| 2008-03-04 | 257 | 257 | 255 | 256 | 22,000 | 853.33 |
| 2008-03-03 | 251 | 261 | 251 | 257 | 38,000 | 856.67 |
| 2008-02-29 | 266 | 266 | 261 | 261 | 14,000 | 870 |
| 2008-02-28 | 270 | 270 | 268 | 270 | 16,000 | 900 |
| 2008-02-27 | 270 | 274 | 267 | 269 | 57,000 | 896.67 |
| 2008-02-26 | 276 | 276 | 267 | 267 | 30,000 | 890 |
| 2008-02-25 | 283 | 285 | 275 | 275 | 44,000 | 916.67 |
| 2008-02-22 | 284 | 284 | 282 | 282 | 8,000 | 940 |
| 2008-02-21 | 272 | 280 | 272 | 280 | 20,000 | 933.33 |
| 2008-02-20 | 273 | 278 | 272 | 272 | 25,000 | 906.67 |
| 2008-02-19 | 267 | 271 | 267 | 271 | 14,000 | 903.33 |
| 2008-02-18 | 267 | 267 | 267 | 267 | 1,000 | 890 |
| 2008-02-15 | 266 | 268 | 263 | 264 | 13,000 | 880 |
| 2008-02-14 | 266 | 272 | 264 | 268 | 37,000 | 893.33 |
| 2008-02-13 | 270 | 270 | 268 | 268 | 12,000 | 893.33 |
| 2008-02-12 | 270 | 270 | 266 | 270 | 22,000 | 900 |
| 2008-02-08 | 270 | 270 | 266 | 266 | 3,000 | 886.67 |
| 2008-02-07 | 270 | 270 | 266 | 267 | 14,000 | 890 |
| 2008-02-06 | 276 | 276 | 266 | 270 | 18,000 | 900 |
| 2008-02-05 | 286 | 286 | 281 | 282 | 16,000 | 940 |
| 2008-02-04 | 301 | 301 | 299 | 301 | 15,000 | 1,003.33 |
| 2008-02-01 | 287 | 298 | 287 | 295 | 11,000 | 983.33 |
| 2008-01-31 | 285 | 289 | 284 | 289 | 23,000 | 963.33 |
| 2008-01-30 | 283 | 287 | 283 | 287 | 3,000 | 956.67 |
| 2008-01-29 | 293 | 293 | 278 | 283 | 8,000 | 943.33 |
| 2008-01-28 | 283 | 288 | 283 | 288 | 13,000 | 960 |
| 2008-01-25 | 276 | 287 | 276 | 283 | 16,000 | 943.33 |
| 2008-01-24 | 271 | 280 | 271 | 277 | 22,000 | 923.33 |
| 2008-01-23 | 261 | 280 | 261 | 271 | 29,000 | 903.33 |
| 2008-01-22 | 260 | 266 | 255 | 266 | 47,000 | 886.67 |
| 2008-01-21 | 277 | 277 | 266 | 270 | 38,000 | 900 |
| 2008-01-18 | 260 | 281 | 260 | 277 | 20,000 | 923.33 |
| 2008-01-17 | 265 | 289 | 265 | 269 | 60,000 | 896.67 |
| 2008-01-16 | 283 | 285 | 270 | 270 | 21,000 | 900 |
| 2008-01-15 | 286 | 292 | 285 | 286 | 50,000 | 953.33 |
| 2008-01-11 | 297 | 300 | 297 | 298 | 30,000 | 993.33 |
| 2008-01-10 | 287 | 305 | 287 | 292 | 56,000 | 973.33 |
| 2008-01-09 | 274 | 300 | 273 | 289 | 189,000 | 963.33 |
| 2008-01-08 | 280 | 281 | 268 | 279 | 28,000 | 930 |
| 2008-01-07 | 285 | 286 | 280 | 283 | 26,000 | 943.33 |
| 2008-01-04 | 300 | 300 | 285 | 286 | 14,000 | 953.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
