7723 愛知時計電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	226	226	222	223	21,000	743.33
2010-12-29	225	226	223	226	29,000	753.33
2010-12-28	225	225	224	224	16,000	746.67
2010-12-27	223	225	223	223	70,000	743.33
2010-12-24	225	225	222	224	33,000	746.67
2010-12-22	227	227	223	223	107,000	743.33
2010-12-21	227	227	224	224	79,000	746.67
2010-12-20	219	230	219	227	145,000	756.67
2010-12-17	226	226	217	219	157,000	730
2010-12-16	224	226	223	225	65,000	750
2010-12-15	228	228	224	227	38,000	756.67
2010-12-14	230	230	228	228	40,000	760
2010-12-13	229	230	228	230	40,000	766.67
2010-12-10	225	229	222	229	91,000	763.33
2010-12-09	221	230	221	226	76,000	753.33
2010-12-08	217	220	216	220	29,000	733.33
2010-12-07	215	218	215	218	58,000	726.67
2010-12-06	215	217	214	215	31,000	716.67
2010-12-03	208	212	208	212	54,000	706.67
2010-12-02	206	208	206	207	67,000	690
2010-12-01	206	206	204	206	35,000	686.67
2010-11-30	207	208	203	204	77,000	680
2010-11-29	205	207	205	207	53,000	690
2010-11-26	203	205	203	204	132,000	680
2010-11-25	198	203	198	202	180,000	673.33
2010-11-24	199	199	196	198	127,000	660
2010-11-22	194	199	193	198	120,000	660
2010-11-19	193	195	191	193	182,000	643.33
2010-11-18	190	193	190	192	144,000	640
2010-11-17	186	190	186	189	132,000	630
2010-11-16	189	190	185	189	316,000	630
2010-11-15	193	193	187	191	409,000	636.67
2010-11-12	193	195	184	192	770,000	640
2010-11-11	218	218	215	217	26,000	723.33
2010-11-10	213	219	213	214	27,000	713.33
2010-11-09	212	214	212	213	5,000	710
2010-11-08	216	216	212	212	6,000	706.67
2010-11-05	210	218	210	216	17,000	720
2010-11-04	215	218	213	214	18,000	713.33
2010-11-02	219	219	216	216	6,000	720
2010-11-01	220	220	216	219	33,000	730
2010-10-29	224	224	222	222	14,000	740
2010-10-28	227	227	225	225	21,000	750
2010-10-27	226	227	223	223	7,000	743.33
2010-10-26	227	229	226	226	10,000	753.33
2010-10-25	220	228	220	224	15,000	746.67
2010-10-22	223	224	223	224	3,000	746.67
2010-10-21	224	233	223	223	19,000	743.33
2010-10-20	225	229	224	224	27,000	746.67
2010-10-19	224	229	224	225	21,000	750
2010-10-18	223	224	223	224	13,000	746.67
2010-10-15	223	224	222	222	13,000	740
2010-10-14	220	224	220	224	28,000	746.67
2010-10-13	223	224	222	222	7,000	740
2010-10-12	228	228	225	225	18,000	750
2010-10-08	232	232	228	228	11,000	760
2010-10-07	231	231	229	231	11,000	770
2010-10-06	234	234	230	231	10,000	770
2010-10-05	230	235	227	233	18,000	776.67
2010-10-01	235	236	235	235	3,000	783.33
2010-09-30	237	238	236	238	9,000	793.33
2010-09-29	231	238	231	237	9,000	790
2010-09-28	234	234	231	233	17,000	776.67
2010-09-27	236	237	234	236	16,000	786.67
2010-09-24	233	237	233	234	13,000	780
2010-09-22	236	237	233	233	10,000	776.67
2010-09-21	238	241	237	237	36,000	790
2010-09-17	236	238	234	236	30,000	786.67
2010-09-16	240	240	237	237	21,000	790
2010-09-15	237	239	234	238	32,000	793.33
2010-09-14	235	236	233	235	19,000	783.33
2010-09-13	242	242	236	237	19,000	790
2010-09-10	246	246	240	242	52,000	806.67
2010-09-09	231	241	231	238	25,000	793.33
2010-09-08	228	231	228	229	21,000	763.33
2010-09-07	229	231	229	230	8,000	766.67
2010-09-06	228	232	227	230	12,000	766.67
2010-09-03	225	231	225	228	68,000	760
2010-09-02	226	227	224	224	31,000	746.67
2010-09-01	222	225	222	223	52,000	743.33
2010-08-31	227	227	221	223	112,000	743.33
2010-08-30	228	232	225	228	279,000	760
2010-08-27	270	277	223	226	504,000	753.33
2010-08-26	272	276	272	276	9,000	920
2010-08-25	270	276	270	276	13,000	920
2010-08-24	276	277	276	277	17,000	923.33
2010-08-23	276	276	275	276	9,000	920
2010-08-20	273	276	273	274	33,000	913.33
2010-08-19	267	274	267	272	38,000	906.67
2010-08-18	263	267	263	267	12,000	890
2010-08-17	260	263	260	263	3,000	876.67
2010-08-16	259	260	259	259	5,000	863.33
2010-08-13	261	262	261	262	8,000	873.33
2010-08-12	257	263	257	261	11,000	870
2010-08-11	262	264	262	264	16,000	880
2010-08-10	262	262	262	262	2,000	873.33
2010-08-09	262	264	262	264	7,000	880
2010-08-06	262	263	262	263	2,000	876.67
2010-08-05	263	263	263	263	1,000	876.67
2010-08-04	264	264	260	260	11,000	866.67
2010-08-03	264	264	264	264	1,000	880
2010-08-02	263	263	261	261	9,000	870
2010-07-30	265	268	262	265	12,000	883.33
2010-07-29	266	269	265	267	12,000	890
2010-07-28	270	270	266	267	10,000	890
2010-07-27	267	271	267	267	9,000	890
2010-07-26	272	272	267	268	8,000	893.33
2010-07-23	263	269	263	269	3,000	896.67
2010-07-22	264	269	263	263	14,000	876.67
2010-07-21	276	276	268	268	20,000	893.33
2010-07-20	268	276	268	273	54,000	910
2010-07-16	266	266	265	266	17,000	886.67
2010-07-15	266	266	261	263	13,000	876.67
2010-07-14	260	265	260	265	8,000	883.33
2010-07-13	262	263	260	261	13,000	870
2010-07-12	262	262	262	262	4,000	873.33
2010-07-09	259	262	259	262	5,000	873.33
2010-07-08	265	265	260	260	4,000	866.67
2010-07-07	263	263	260	261	4,000	870
2010-07-06	260	261	255	261	14,000	870
2010-07-05	261	261	256	256	12,000	853.33
2010-07-02	264	264	261	261	9,000	870
2010-07-01	269	269	262	263	17,000	876.67
2010-06-30	268	268	265	265	17,000	883.33
2010-06-29	260	265	260	260	9,000	866.67
2010-06-28	252	257	252	256	12,000	853.33
2010-06-25	260	260	260	260	2,000	866.67
2010-06-24	255	263	255	263	2,000	876.67
2010-06-23	260	264	255	259	10,000	863.33
2010-06-22	265	267	259	260	11,000	866.67
2010-06-21	260	264	259	259	18,000	863.33
2010-06-18	261	264	259	260	18,000	866.67
2010-06-17	263	263	259	261	7,000	870
2010-06-16	262	262	257	258	14,000	860
2010-06-15	257	257	254	256	8,000	853.33
2010-06-14	255	257	255	256	15,000	853.33
2010-06-11	253	255	252	255	37,000	850
2010-06-10	246	248	244	245	9,000	816.67
2010-06-09	247	248	247	248	12,000	826.67
2010-06-08	245	250	245	250	5,000	833.33
2010-06-07	254	254	248	249	14,000	830
2010-06-04	255	255	254	254	12,000	846.67
2010-06-03	254	256	254	256	10,000	853.33
2010-06-02	254	254	253	254	6,000	846.67
2010-06-01	256	262	256	256	4,000	853.33
2010-05-31	251	255	251	253	23,000	843.33
2010-05-28	255	269	251	257	27,000	856.67
2010-05-27	247	247	246	247	30,000	823.33
2010-05-26	249	249	243	243	17,000	810
2010-05-25	251	252	248	248	18,000	826.67
2010-05-24	255	257	254	254	29,000	846.67
2010-05-21	248	260	247	260	26,000	866.67
2010-05-20	266	272	264	264	23,000	880
2010-05-19	253	266	253	266	30,000	886.67
2010-05-18	271	271	254	266	74,000	886.67
2010-05-17	278	279	270	271	33,000	903.33
2010-05-14	275	280	275	278	34,000	926.67
2010-05-13	290	290	272	280	15,000	933.33
2010-05-12	283	284	282	284	7,000	946.67
2010-05-11	289	290	286	286	16,000	953.33
2010-05-10	297	297	283	286	84,000	953.33
2010-05-07	285	297	278	296	39,000	986.67
2010-05-06	293	297	290	291	19,000	970
2010-04-30	300	301	300	300	11,000	1,000
2010-04-28	297	299	295	299	36,000	996.67
2010-04-27	294	306	292	306	76,000	1,020
2010-04-26	289	320	289	306	150,000	1,020
2010-04-23	289	292	289	291	8,000	970
2010-04-22	294	294	287	290	15,000	966.67
2010-04-21	295	295	292	294	11,000	980
2010-04-20	290	298	290	290	26,000	966.67
2010-04-19	287	295	287	288	12,000	960
2010-04-16	294	294	290	292	20,000	973.33
2010-04-15	307	307	291	295	116,000	983.33
2010-04-14	310	310	306	307	49,000	1,023.33
2010-04-13	288	323	288	307	217,000	1,023.33
2010-04-12	288	288	286	286	11,000	953.33
2010-04-09	283	284	283	284	13,000	946.67
2010-04-08	288	288	287	287	8,000	956.67
2010-04-07	290	290	288	288	13,000	960
2010-04-06	289	290	289	290	10,000	966.67
2010-04-05	281	289	281	289	19,000	963.33
2010-04-02	280	284	278	284	17,000	946.67
2010-04-01	279	283	279	283	15,000	943.33
2010-03-31	285	285	277	281	30,000	936.67
2010-03-30	283	286	283	286	11,000	953.33
2010-03-29	280	283	275	283	9,000	943.33
2010-03-26	279	283	279	283	21,000	943.33
2010-03-25	277	278	277	278	12,000	926.67
2010-03-24	274	277	274	277	16,000	923.33
2010-03-23	273	274	268	268	14,000	893.33
2010-03-19	268	273	268	273	14,000	910
2010-03-18	271	271	267	271	9,000	903.33
2010-03-17	268	270	268	270	2,000	900
2010-03-16	267	270	267	268	4,000	893.33
2010-03-15	270	270	265	267	7,000	890
2010-03-12	269	269	266	267	22,000	890
2010-03-11	261	266	261	266	13,000	886.67
2010-03-10	260	261	260	261	9,000	870
2010-03-09	262	262	261	261	3,000	870
2010-03-08	263	265	262	262	5,000	873.33
2010-03-05	259	260	257	260	8,000	866.67
2010-03-04	260	260	256	256	6,000	853.33
2010-03-03	254	257	254	257	10,000	856.67
2010-03-02	253	256	253	256	11,000	853.33
2010-03-01	253	253	252	252	3,000	840
2010-02-26	255	255	253	253	5,000	843.33
2010-02-25	254	255	254	255	5,000	850
2010-02-24	255	256	254	254	7,000	846.67
2010-02-23	261	261	255	259	10,000	863.33
2010-02-22	253	262	253	260	30,000	866.67
2010-02-19	255	255	252	252	11,000	840
2010-02-18	259	259	256	256	9,000	853.33
2010-02-17	254	259	254	259	6,000	863.33
2010-02-16	253	253	252	252	7,000	840
2010-02-15	252	259	251	253	15,000	843.33
2010-02-12	252	258	252	255	14,000	850
2010-02-10	253	254	252	252	7,000	840
2010-02-09	251	252	250	250	10,000	833.33
2010-02-08	252	254	252	253	8,000	843.33
2010-02-05	259	259	253	253	5,000	843.33
2010-02-04	262	262	260	260	9,000	866.67
2010-02-03	261	265	261	263	6,000	876.67
2010-02-02	257	262	255	261	18,000	870
2010-02-01	253	258	250	257	20,000	856.67
2010-01-29	258	258	253	254	15,000	846.67
2010-01-28	261	267	261	266	15,000	886.67
2010-01-27	255	263	255	261	9,000	870
2010-01-26	260	260	255	255	9,000	850
2010-01-25	262	266	261	261	7,000	870
2010-01-22	269	269	263	264	9,000	880
2010-01-21	265	269	265	269	20,000	896.67
2010-01-20	270	270	268	270	20,000	900
2010-01-19	271	271	268	270	14,000	900
2010-01-18	274	274	260	267	16,000	890
2010-01-15	275	275	270	270	12,000	900
2010-01-14	275	275	265	271	12,000	903.33
2010-01-13	274	277	270	272	11,000	906.67
2010-01-12	271	273	271	273	9,000	910
2010-01-08	268	271	267	271	16,000	903.33
2010-01-07	268	268	264	265	17,000	883.33
2010-01-06	268	268	263	268	8,000	893.33
2010-01-05	264	265	263	263	4,000	876.67
2010-01-04	268	268	263	264	13,000	880

分割・併合履歴： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株