7723 愛知時計電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 268 | 268 | 268 | 5,000 | 893.33 |
| 2009-12-29 | 260 | 270 | 259 | 270 | 15,000 | 900 |
| 2009-12-28 | 269 | 269 | 264 | 265 | 11,000 | 883.33 |
| 2009-12-25 | 267 | 270 | 267 | 268 | 12,000 | 893.33 |
| 2009-12-24 | 278 | 278 | 266 | 271 | 13,000 | 903.33 |
| 2009-12-22 | 271 | 275 | 270 | 274 | 24,000 | 913.33 |
| 2009-12-21 | 266 | 280 | 266 | 274 | 49,000 | 913.33 |
| 2009-12-18 | 259 | 265 | 255 | 265 | 15,000 | 883.33 |
| 2009-12-17 | 252 | 264 | 252 | 255 | 33,000 | 850 |
| 2009-12-16 | 250 | 251 | 247 | 250 | 17,000 | 833.33 |
| 2009-12-15 | 248 | 249 | 247 | 249 | 9,000 | 830 |
| 2009-12-14 | 249 | 250 | 246 | 247 | 9,000 | 823.33 |
| 2009-12-11 | 250 | 250 | 244 | 249 | 31,000 | 830 |
| 2009-12-10 | 256 | 256 | 251 | 251 | 19,000 | 836.67 |
| 2009-12-09 | 254 | 255 | 251 | 255 | 19,000 | 850 |
| 2009-12-08 | 258 | 258 | 251 | 251 | 18,000 | 836.67 |
| 2009-12-07 | 260 | 260 | 255 | 255 | 18,000 | 850 |
| 2009-12-04 | 256 | 256 | 255 | 256 | 4,000 | 853.33 |
| 2009-12-03 | 245 | 258 | 245 | 258 | 15,000 | 860 |
| 2009-12-02 | 253 | 253 | 243 | 243 | 12,000 | 810 |
| 2009-12-01 | 237 | 255 | 237 | 253 | 24,000 | 843.33 |
| 2009-11-30 | 234 | 239 | 233 | 236 | 11,000 | 786.67 |
| 2009-11-27 | 245 | 245 | 236 | 236 | 12,000 | 786.67 |
| 2009-11-26 | 248 | 251 | 248 | 249 | 10,000 | 830 |
| 2009-11-25 | 253 | 253 | 251 | 251 | 6,000 | 836.67 |
| 2009-11-24 | 261 | 262 | 257 | 258 | 11,000 | 860 |
| 2009-11-20 | 259 | 265 | 259 | 261 | 26,000 | 870 |
| 2009-11-19 | 260 | 260 | 255 | 259 | 11,000 | 863.33 |
| 2009-11-18 | 261 | 265 | 261 | 263 | 11,000 | 876.67 |
| 2009-11-17 | 265 | 265 | 262 | 263 | 20,000 | 876.67 |
| 2009-11-16 | 271 | 271 | 264 | 265 | 24,000 | 883.33 |
| 2009-11-13 | 269 | 269 | 269 | 269 | 5,000 | 896.67 |
| 2009-11-12 | 265 | 269 | 265 | 268 | 6,000 | 893.33 |
| 2009-11-11 | 273 | 273 | 266 | 267 | 11,000 | 890 |
| 2009-11-10 | 275 | 275 | 267 | 272 | 18,000 | 906.67 |
| 2009-11-09 | 272 | 279 | 267 | 278 | 33,000 | 926.67 |
| 2009-11-06 | 266 | 269 | 265 | 267 | 22,000 | 890 |
| 2009-11-05 | 266 | 267 | 265 | 266 | 11,000 | 886.67 |
| 2009-11-04 | 267 | 267 | 265 | 267 | 7,000 | 890 |
| 2009-11-02 | 267 | 267 | 267 | 267 | 3,000 | 890 |
| 2009-10-30 | 270 | 271 | 269 | 271 | 41,000 | 903.33 |
| 2009-10-29 | 271 | 271 | 269 | 269 | 8,000 | 896.67 |
| 2009-10-28 | 273 | 273 | 270 | 271 | 8,000 | 903.33 |
| 2009-10-27 | 271 | 272 | 271 | 272 | 25,000 | 906.67 |
| 2009-10-26 | 269 | 271 | 267 | 271 | 17,000 | 903.33 |
| 2009-10-23 | 268 | 268 | 265 | 265 | 18,000 | 883.33 |
| 2009-10-22 | 269 | 269 | 266 | 267 | 10,000 | 890 |
| 2009-10-21 | 271 | 271 | 269 | 270 | 26,000 | 900 |
| 2009-10-20 | 263 | 271 | 263 | 270 | 27,000 | 900 |
| 2009-10-19 | 263 | 263 | 262 | 263 | 12,000 | 876.67 |
| 2009-10-16 | 252 | 258 | 252 | 258 | 9,000 | 860 |
| 2009-10-15 | 251 | 256 | 248 | 256 | 15,000 | 853.33 |
| 2009-10-14 | 251 | 257 | 251 | 253 | 16,000 | 843.33 |
| 2009-10-13 | 254 | 256 | 254 | 256 | 10,000 | 853.33 |
| 2009-10-09 | 258 | 258 | 253 | 254 | 8,000 | 846.67 |
| 2009-10-08 | 257 | 258 | 250 | 258 | 25,000 | 860 |
| 2009-10-07 | 246 | 250 | 246 | 248 | 9,000 | 826.67 |
| 2009-10-06 | 254 | 254 | 245 | 249 | 10,000 | 830 |
| 2009-10-05 | 255 | 257 | 253 | 254 | 5,000 | 846.67 |
| 2009-10-02 | 256 | 257 | 249 | 250 | 15,000 | 833.33 |
| 2009-10-01 | 269 | 269 | 261 | 266 | 8,000 | 886.67 |
| 2009-09-30 | 267 | 270 | 266 | 270 | 11,000 | 900 |
| 2009-09-29 | 275 | 275 | 272 | 272 | 11,000 | 906.67 |
| 2009-09-28 | 276 | 276 | 269 | 272 | 20,000 | 906.67 |
| 2009-09-25 | 273 | 273 | 271 | 271 | 6,000 | 903.33 |
| 2009-09-24 | 264 | 276 | 264 | 276 | 30,000 | 920 |
| 2009-09-18 | 261 | 264 | 257 | 264 | 18,000 | 880 |
| 2009-09-17 | 259 | 263 | 259 | 263 | 8,000 | 876.67 |
| 2009-09-16 | 260 | 263 | 257 | 257 | 13,000 | 856.67 |
| 2009-09-15 | 264 | 264 | 259 | 259 | 12,000 | 863.33 |
| 2009-09-14 | 263 | 263 | 259 | 260 | 14,000 | 866.67 |
| 2009-09-11 | 269 | 269 | 263 | 263 | 29,000 | 876.67 |
| 2009-09-10 | 266 | 268 | 261 | 267 | 15,000 | 890 |
| 2009-09-09 | 266 | 266 | 266 | 266 | 5,000 | 886.67 |
| 2009-09-08 | 267 | 267 | 264 | 266 | 12,000 | 886.67 |
| 2009-09-07 | 266 | 266 | 265 | 265 | 51,000 | 883.33 |
| 2009-09-04 | 269 | 274 | 269 | 271 | 10,000 | 903.33 |
| 2009-09-03 | 268 | 272 | 268 | 269 | 11,000 | 896.67 |
| 2009-09-02 | 274 | 274 | 268 | 270 | 18,000 | 900 |
| 2009-09-01 | 271 | 272 | 271 | 271 | 8,000 | 903.33 |
| 2009-08-31 | 276 | 276 | 272 | 272 | 8,000 | 906.67 |
| 2009-08-28 | 273 | 277 | 273 | 276 | 9,000 | 920 |
| 2009-08-27 | 276 | 276 | 271 | 271 | 8,000 | 903.33 |
| 2009-08-26 | 273 | 276 | 273 | 276 | 10,000 | 920 |
| 2009-08-25 | 274 | 276 | 274 | 274 | 5,000 | 913.33 |
| 2009-08-24 | 275 | 278 | 274 | 276 | 9,000 | 920 |
| 2009-08-21 | 277 | 277 | 271 | 275 | 12,000 | 916.67 |
| 2009-08-20 | 275 | 277 | 274 | 276 | 23,000 | 920 |
| 2009-08-19 | 272 | 276 | 272 | 274 | 13,000 | 913.33 |
| 2009-08-18 | 271 | 273 | 268 | 268 | 8,000 | 893.33 |
| 2009-08-17 | 274 | 274 | 271 | 271 | 17,000 | 903.33 |
| 2009-08-14 | 276 | 276 | 272 | 273 | 10,000 | 910 |
| 2009-08-13 | 272 | 272 | 270 | 271 | 7,000 | 903.33 |
| 2009-08-12 | 270 | 271 | 267 | 267 | 19,000 | 890 |
| 2009-08-11 | 265 | 270 | 265 | 269 | 23,000 | 896.67 |
| 2009-08-10 | 264 | 265 | 262 | 265 | 6,000 | 883.33 |
| 2009-08-07 | 268 | 269 | 264 | 265 | 21,000 | 883.33 |
| 2009-08-06 | 271 | 272 | 269 | 272 | 15,000 | 906.67 |
| 2009-08-05 | 270 | 271 | 266 | 271 | 13,000 | 903.33 |
| 2009-08-04 | 273 | 273 | 265 | 270 | 19,000 | 900 |
| 2009-08-03 | 275 | 280 | 273 | 274 | 22,000 | 913.33 |
| 2009-07-31 | 275 | 275 | 272 | 273 | 14,000 | 910 |
| 2009-07-30 | 270 | 275 | 270 | 275 | 8,000 | 916.67 |
| 2009-07-29 | 274 | 275 | 265 | 275 | 8,000 | 916.67 |
| 2009-07-28 | 273 | 282 | 273 | 274 | 14,000 | 913.33 |
| 2009-07-27 | 268 | 273 | 268 | 268 | 14,000 | 893.33 |
| 2009-07-24 | 266 | 266 | 263 | 266 | 20,000 | 886.67 |
| 2009-07-23 | 266 | 268 | 261 | 262 | 14,000 | 873.33 |
| 2009-07-22 | 268 | 270 | 265 | 266 | 13,000 | 886.67 |
| 2009-07-21 | 273 | 273 | 269 | 269 | 50,000 | 896.67 |
| 2009-07-17 | 266 | 274 | 266 | 273 | 22,000 | 910 |
| 2009-07-16 | 269 | 282 | 264 | 264 | 45,000 | 880 |
| 2009-07-15 | 257 | 264 | 257 | 264 | 23,000 | 880 |
| 2009-07-14 | 258 | 260 | 257 | 257 | 16,000 | 856.67 |
| 2009-07-13 | 255 | 265 | 255 | 257 | 25,000 | 856.67 |
| 2009-07-10 | 252 | 256 | 249 | 255 | 12,000 | 850 |
| 2009-07-09 | 252 | 252 | 247 | 249 | 15,000 | 830 |
| 2009-07-08 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 2009-07-07 | 259 | 259 | 254 | 255 | 13,000 | 850 |
| 2009-07-06 | 260 | 260 | 256 | 257 | 10,000 | 856.67 |
| 2009-07-03 | 257 | 260 | 257 | 260 | 9,000 | 866.67 |
| 2009-07-02 | 251 | 260 | 251 | 258 | 32,000 | 860 |
| 2009-07-01 | 255 | 255 | 251 | 251 | 8,000 | 836.67 |
| 2009-06-30 | 252 | 255 | 251 | 255 | 17,000 | 850 |
| 2009-06-29 | 251 | 251 | 251 | 251 | 12,000 | 836.67 |
| 2009-06-26 | 250 | 252 | 249 | 251 | 9,000 | 836.67 |
| 2009-06-25 | 251 | 255 | 245 | 250 | 44,000 | 833.33 |
| 2009-06-24 | 247 | 248 | 245 | 247 | 12,000 | 823.33 |
| 2009-06-23 | 247 | 249 | 243 | 243 | 17,000 | 810 |
| 2009-06-22 | 245 | 253 | 245 | 248 | 39,000 | 826.67 |
| 2009-06-19 | 245 | 246 | 242 | 243 | 16,000 | 810 |
| 2009-06-18 | 246 | 246 | 243 | 244 | 11,000 | 813.33 |
| 2009-06-17 | 248 | 249 | 248 | 248 | 7,000 | 826.67 |
| 2009-06-16 | 246 | 254 | 244 | 244 | 28,000 | 813.33 |
| 2009-06-15 | 250 | 255 | 248 | 250 | 23,000 | 833.33 |
| 2009-06-12 | 242 | 247 | 241 | 246 | 37,000 | 820 |
| 2009-06-11 | 243 | 245 | 243 | 244 | 12,000 | 813.33 |
| 2009-06-10 | 246 | 246 | 237 | 245 | 18,000 | 816.67 |
| 2009-06-09 | 245 | 247 | 242 | 244 | 7,000 | 813.33 |
| 2009-06-08 | 246 | 246 | 244 | 245 | 13,000 | 816.67 |
| 2009-06-05 | 239 | 240 | 239 | 240 | 16,000 | 800 |
| 2009-06-04 | 240 | 240 | 236 | 236 | 16,000 | 786.67 |
| 2009-06-03 | 239 | 240 | 236 | 236 | 12,000 | 786.67 |
| 2009-06-02 | 237 | 239 | 236 | 238 | 16,000 | 793.33 |
| 2009-06-01 | 241 | 241 | 230 | 236 | 25,000 | 786.67 |
| 2009-05-29 | 243 | 243 | 235 | 237 | 19,000 | 790 |
| 2009-05-28 | 243 | 243 | 243 | 243 | 3,000 | 810 |
| 2009-05-27 | 245 | 249 | 243 | 243 | 12,000 | 810 |
| 2009-05-26 | 250 | 250 | 244 | 245 | 12,000 | 816.67 |
| 2009-05-25 | 247 | 249 | 239 | 245 | 21,000 | 816.67 |
| 2009-05-22 | 244 | 244 | 244 | 244 | 3,000 | 813.33 |
| 2009-05-21 | 244 | 249 | 240 | 246 | 18,000 | 820 |
| 2009-05-20 | 249 | 249 | 244 | 247 | 28,000 | 823.33 |
| 2009-05-19 | 239 | 244 | 236 | 244 | 13,000 | 813.33 |
| 2009-05-18 | 237 | 238 | 236 | 238 | 15,000 | 793.33 |
| 2009-05-15 | 239 | 240 | 238 | 239 | 22,000 | 796.67 |
| 2009-05-14 | 232 | 239 | 231 | 239 | 27,000 | 796.67 |
| 2009-05-13 | 232 | 237 | 230 | 237 | 27,000 | 790 |
| 2009-05-12 | 238 | 238 | 231 | 231 | 24,000 | 770 |
| 2009-05-11 | 235 | 236 | 234 | 234 | 22,000 | 780 |
| 2009-05-08 | 232 | 237 | 232 | 237 | 4,000 | 790 |
| 2009-05-07 | 233 | 235 | 233 | 234 | 6,000 | 780 |
| 2009-05-01 | 235 | 235 | 234 | 234 | 3,000 | 780 |
| 2009-04-30 | 237 | 238 | 231 | 237 | 16,000 | 790 |
| 2009-04-28 | 236 | 241 | 230 | 230 | 25,000 | 766.67 |
| 2009-04-27 | 239 | 242 | 239 | 240 | 10,000 | 800 |
| 2009-04-24 | 239 | 239 | 235 | 235 | 5,000 | 783.33 |
| 2009-04-23 | 234 | 236 | 233 | 236 | 14,000 | 786.67 |
| 2009-04-22 | 239 | 239 | 230 | 234 | 16,000 | 780 |
| 2009-04-21 | 238 | 241 | 231 | 235 | 29,000 | 783.33 |
| 2009-04-20 | 246 | 248 | 244 | 244 | 27,000 | 813.33 |
| 2009-04-17 | 248 | 248 | 235 | 246 | 11,000 | 820 |
| 2009-04-16 | 244 | 245 | 238 | 244 | 14,000 | 813.33 |
| 2009-04-15 | 246 | 246 | 246 | 246 | 2,000 | 820 |
| 2009-04-14 | 243 | 247 | 240 | 244 | 12,000 | 813.33 |
| 2009-04-13 | 242 | 248 | 240 | 247 | 19,000 | 823.33 |
| 2009-04-10 | 250 | 250 | 237 | 237 | 7,000 | 790 |
| 2009-04-09 | 245 | 247 | 245 | 247 | 6,000 | 823.33 |
| 2009-04-08 | 242 | 245 | 242 | 243 | 10,000 | 810 |
| 2009-04-07 | 241 | 248 | 241 | 244 | 18,000 | 813.33 |
| 2009-04-06 | 242 | 242 | 237 | 237 | 4,000 | 790 |
| 2009-04-03 | 240 | 245 | 236 | 241 | 14,000 | 803.33 |
| 2009-04-02 | 242 | 242 | 238 | 238 | 4,000 | 793.33 |
| 2009-04-01 | 236 | 243 | 236 | 237 | 8,000 | 790 |
| 2009-03-31 | 242 | 242 | 236 | 236 | 12,000 | 786.67 |
| 2009-03-30 | 254 | 254 | 241 | 242 | 33,000 | 806.67 |
| 2009-03-27 | 250 | 255 | 246 | 255 | 38,000 | 850 |
| 2009-03-26 | 251 | 251 | 246 | 249 | 8,000 | 830 |
| 2009-03-25 | 248 | 253 | 248 | 253 | 20,000 | 843.33 |
| 2009-03-24 | 248 | 248 | 240 | 246 | 20,000 | 820 |
| 2009-03-23 | 225 | 240 | 225 | 238 | 39,000 | 793.33 |
| 2009-03-19 | 230 | 230 | 223 | 224 | 21,000 | 746.67 |
| 2009-03-18 | 233 | 233 | 228 | 228 | 6,000 | 760 |
| 2009-03-17 | 230 | 232 | 226 | 228 | 15,000 | 760 |
| 2009-03-16 | 224 | 227 | 222 | 227 | 16,000 | 756.67 |
| 2009-03-13 | 216 | 221 | 210 | 216 | 51,000 | 720 |
| 2009-03-12 | 228 | 228 | 214 | 216 | 42,000 | 720 |
| 2009-03-11 | 237 | 237 | 226 | 226 | 13,000 | 753.33 |
| 2009-03-10 | 232 | 232 | 232 | 232 | 7,000 | 773.33 |
| 2009-03-09 | 229 | 232 | 229 | 232 | 8,000 | 773.33 |
| 2009-03-06 | 230 | 231 | 227 | 229 | 16,000 | 763.33 |
| 2009-03-05 | 228 | 231 | 223 | 231 | 15,000 | 770 |
| 2009-03-04 | 219 | 223 | 219 | 223 | 13,000 | 743.33 |
| 2009-03-03 | 220 | 224 | 219 | 224 | 5,000 | 746.67 |
| 2009-03-02 | 225 | 225 | 220 | 224 | 8,000 | 746.67 |
| 2009-02-27 | 219 | 226 | 219 | 226 | 9,000 | 753.33 |
| 2009-02-26 | 224 | 224 | 222 | 224 | 6,000 | 746.67 |
| 2009-02-25 | 223 | 227 | 223 | 227 | 4,000 | 756.67 |
| 2009-02-24 | 222 | 222 | 220 | 222 | 4,000 | 740 |
| 2009-02-23 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2009-02-20 | 223 | 230 | 223 | 230 | 25,000 | 766.67 |
| 2009-02-19 | 222 | 227 | 222 | 222 | 18,000 | 740 |
| 2009-02-18 | 224 | 224 | 220 | 222 | 5,000 | 740 |
| 2009-02-17 | 228 | 228 | 224 | 224 | 3,000 | 746.67 |
| 2009-02-16 | 224 | 228 | 222 | 228 | 22,000 | 760 |
| 2009-02-13 | 224 | 224 | 216 | 219 | 12,000 | 730 |
| 2009-02-12 | 214 | 215 | 214 | 215 | 14,000 | 716.67 |
| 2009-02-10 | 215 | 215 | 215 | 215 | 7,000 | 716.67 |
| 2009-02-09 | 212 | 215 | 212 | 214 | 6,000 | 713.33 |
| 2009-02-06 | 218 | 218 | 213 | 213 | 3,000 | 710 |
| 2009-02-05 | 220 | 220 | 212 | 215 | 17,000 | 716.67 |
| 2009-02-04 | 218 | 219 | 216 | 218 | 8,000 | 726.67 |
| 2009-02-03 | 218 | 222 | 217 | 217 | 7,000 | 723.33 |
| 2009-02-02 | 220 | 221 | 219 | 221 | 5,000 | 736.67 |
| 2009-01-30 | 216 | 224 | 214 | 218 | 27,000 | 726.67 |
| 2009-01-29 | 223 | 223 | 221 | 221 | 8,000 | 736.67 |
| 2009-01-28 | 220 | 224 | 211 | 223 | 16,000 | 743.33 |
| 2009-01-27 | 227 | 227 | 224 | 226 | 6,000 | 753.33 |
| 2009-01-26 | 224 | 224 | 218 | 218 | 5,000 | 726.67 |
| 2009-01-23 | 220 | 224 | 220 | 222 | 9,000 | 740 |
| 2009-01-22 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2009-01-21 | 218 | 224 | 218 | 224 | 6,000 | 746.67 |
| 2009-01-20 | 230 | 231 | 224 | 224 | 23,000 | 746.67 |
| 2009-01-19 | 225 | 233 | 225 | 230 | 4,000 | 766.67 |
| 2009-01-16 | 225 | 225 | 220 | 224 | 14,000 | 746.67 |
| 2009-01-15 | 218 | 220 | 212 | 220 | 17,000 | 733.33 |
| 2009-01-14 | 216 | 216 | 215 | 215 | 4,000 | 716.67 |
| 2009-01-13 | 226 | 226 | 218 | 218 | 17,000 | 726.67 |
| 2009-01-09 | 219 | 227 | 219 | 226 | 11,000 | 753.33 |
| 2009-01-08 | 228 | 228 | 226 | 227 | 6,000 | 756.67 |
| 2009-01-07 | 230 | 230 | 229 | 230 | 17,000 | 766.67 |
| 2009-01-06 | 233 | 233 | 229 | 229 | 2,000 | 763.33 |
| 2009-01-05 | 237 | 237 | 236 | 236 | 2,000 | 786.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
