7723 愛知時計電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	275	275	274	274	4,000	913.33
2011-12-29	269	273	268	273	4,000	910
2011-12-28	270	270	267	270	50,000	900
2011-12-27	270	270	270	270	45,000	900
2011-12-26	275	280	273	273	10,000	910
2011-12-22	277	279	272	273	16,000	910
2011-12-21	280	280	275	275	17,000	916.67
2011-12-20	270	280	270	278	79,000	926.67
2011-12-19	266	269	263	269	30,000	896.67
2011-12-16	266	268	266	266	13,000	886.67
2011-12-15	270	270	262	265	16,000	883.33
2011-12-14	263	263	263	263	1,000	876.67
2011-12-13	258	263	258	263	12,000	876.67
2011-12-12	259	263	258	258	12,000	860
2011-12-09	259	262	254	254	30,000	846.67
2011-12-08	258	259	256	259	3,000	863.33
2011-12-07	258	262	257	257	24,000	856.67
2011-12-06	252	255	250	255	21,000	850
2011-12-05	252	254	252	254	6,000	846.67
2011-12-02	254	254	248	249	10,000	830
2011-12-01	251	253	251	252	30,000	840
2011-11-30	239	251	239	251	28,000	836.67
2011-11-29	237	241	234	240	18,000	800
2011-11-28	234	238	233	237	10,000	790
2011-11-25	239	242	237	237	6,000	790
2011-11-24	252	252	230	239	26,000	796.67
2011-11-22	251	253	251	252	8,000	840
2011-11-21	243	254	243	252	44,000	840
2011-11-18	243	243	237	243	14,000	810
2011-11-17	244	244	235	243	13,000	810
2011-11-16	242	242	242	242	1,000	806.67
2011-11-15	244	246	244	244	18,000	813.33
2011-11-14	241	243	238	243	24,000	810
2011-11-11	244	244	243	243	14,000	810
2011-11-10	240	243	237	243	35,000	810
2011-11-09	240	240	240	240	4,000	800
2011-11-08	243	243	241	241	6,000	803.33
2011-11-07	244	244	244	244	2,000	813.33
2011-11-04	240	244	240	244	5,000	813.33
2011-11-02	242	242	236	239	18,000	796.67
2011-11-01	243	243	242	242	5,000	806.67
2011-10-31	244	247	243	245	15,000	816.67
2011-10-28	241	249	241	244	31,000	813.33
2011-10-27	240	242	238	242	11,000	806.67
2011-10-26	238	243	238	239	16,000	796.67
2011-10-25	243	243	238	238	5,000	793.33
2011-10-24	235	245	235	239	21,000	796.67
2011-10-21	236	243	236	243	3,000	810
2011-10-20	246	246	230	236	27,000	786.67
2011-10-19	244	246	244	246	3,000	820
2011-10-18	245	247	243	244	9,000	813.33
2011-10-17	246	247	244	247	14,000	823.33
2011-10-14	242	246	241	241	8,000	803.33
2011-10-13	247	247	242	242	22,000	806.67
2011-10-12	241	247	241	247	7,000	823.33
2011-10-11	243	247	243	245	26,000	816.67
2011-10-07	240	240	237	237	11,000	790
2011-10-06	240	240	238	240	10,000	800
2011-10-05	238	242	238	240	9,000	800
2011-10-04	243	243	237	237	4,000	790
2011-10-03	241	245	234	245	11,000	816.67
2011-09-30	253	253	248	249	12,000	830
2011-09-29	250	253	248	253	18,000	843.33
2011-09-28	245	251	243	251	21,000	836.67
2011-09-27	248	248	243	247	10,000	823.33
2011-09-26	242	242	238	240	16,000	800
2011-09-22	243	243	238	240	21,000	800
2011-09-21	244	244	241	243	12,000	810
2011-09-20	242	242	238	240	27,000	800
2011-09-16	236	244	236	244	25,000	813.33
2011-09-15	234	235	234	235	25,000	783.33
2011-09-14	233	235	229	231	35,000	770
2011-09-13	229	231	225	231	62,000	770
2011-09-12	230	230	224	225	49,000	750
2011-09-09	234	237	229	230	76,000	766.67
2011-09-08	239	239	236	237	32,000	790
2011-09-07	234	239	234	234	29,000	780
2011-09-06	240	240	235	235	18,000	783.33
2011-09-05	242	242	238	238	14,000	793.33
2011-09-02	244	244	242	242	14,000	806.67
2011-09-01	247	247	243	244	36,000	813.33
2011-08-31	248	248	245	245	21,000	816.67
2011-08-30	249	249	247	248	21,000	826.67
2011-08-29	246	246	244	244	10,000	813.33
2011-08-26	246	246	245	246	9,000	820
2011-08-25	249	249	243	243	11,000	810
2011-08-24	247	247	241	243	18,000	810
2011-08-23	243	243	240	241	18,000	803.33
2011-08-22	240	241	240	240	23,000	800
2011-08-19	242	243	239	243	25,000	810
2011-08-18	247	247	245	245	8,000	816.67
2011-08-17	248	248	246	246	12,000	820
2011-08-16	248	251	248	249	13,000	830
2011-08-15	255	255	247	247	14,000	823.33
2011-08-12	247	247	245	247	11,000	823.33
2011-08-11	242	242	238	241	15,000	803.33
2011-08-10	245	247	241	241	26,000	803.33
2011-08-09	240	243	238	243	28,000	810
2011-08-08	247	247	244	245	18,000	816.67
2011-08-05	255	255	243	247	41,000	823.33
2011-08-04	260	260	258	259	10,000	863.33
2011-08-03	260	260	256	256	10,000	853.33
2011-08-02	266	266	260	260	11,000	866.67
2011-08-01	259	265	259	262	18,000	873.33
2011-07-29	270	270	263	263	34,000	876.67
2011-07-28	266	268	265	268	11,000	893.33
2011-07-27	267	267	264	265	15,000	883.33
2011-07-26	268	271	267	270	10,000	900
2011-07-25	268	268	265	265	13,000	883.33
2011-07-22	267	269	267	269	5,000	896.67
2011-07-21	267	270	266	266	16,000	886.67
2011-07-20	277	277	268	271	73,000	903.33
2011-07-19	278	278	275	276	28,000	920
2011-07-15	274	278	272	275	35,000	916.67
2011-07-14	268	271	268	271	20,000	903.33
2011-07-13	278	278	267	272	8,000	906.67
2011-07-12	276	276	275	275	6,000	916.67
2011-07-11	280	280	276	276	23,000	920
2011-07-08	282	282	276	277	8,000	923.33
2011-07-07	280	282	280	280	6,000	933.33
2011-07-06	280	280	273	279	19,000	930
2011-07-05	279	280	279	279	4,000	930
2011-07-04	277	282	277	280	17,000	933.33
2011-07-01	275	280	274	276	22,000	920
2011-06-30	274	274	271	271	25,000	903.33
2011-06-29	268	269	265	269	13,000	896.67
2011-06-28	264	268	264	264	10,000	880
2011-06-27	263	266	263	266	8,000	886.67
2011-06-24	264	268	264	268	3,000	893.33
2011-06-23	267	268	264	264	6,000	880
2011-06-22	262	266	262	266	11,000	886.67
2011-06-21	262	263	260	262	11,000	873.33
2011-06-20	262	266	262	263	33,000	876.67
2011-06-17	275	275	262	262	24,000	873.33
2011-06-16	274	276	273	273	10,000	910
2011-06-15	283	283	278	278	16,000	926.67
2011-06-14	278	282	277	280	23,000	933.33
2011-06-13	260	270	259	270	42,000	900
2011-06-10	253	266	253	260	52,000	866.67
2011-06-09	251	253	251	252	6,000	840
2011-06-08	255	256	255	255	11,000	850
2011-06-07	254	257	252	255	21,000	850
2011-06-06	271	271	258	258	33,000	860
2011-06-03	273	274	270	270	17,000	900
2011-06-02	273	274	273	273	21,000	910
2011-06-01	280	280	275	276	8,000	920
2011-05-31	273	278	273	275	12,000	916.67
2011-05-30	275	277	271	275	26,000	916.67
2011-05-27	277	277	274	276	17,000	920
2011-05-26	276	278	276	278	15,000	926.67
2011-05-25	281	281	278	278	9,000	926.67
2011-05-24	282	282	281	282	14,000	940
2011-05-23	283	283	281	282	37,000	940
2011-05-20	282	284	282	283	16,000	943.33
2011-05-19	289	289	286	289	9,000	963.33
2011-05-18	284	286	284	286	8,000	953.33
2011-05-17	283	285	282	284	19,000	946.67
2011-05-16	284	287	284	287	27,000	956.67
2011-05-13	289	294	289	290	63,000	966.67
2011-05-12	290	294	290	292	33,000	973.33
2011-05-11	294	297	289	294	47,000	980
2011-05-10	299	300	293	294	114,000	980
2011-05-09	279	317	279	299	200,000	996.67
2011-05-06	274	282	274	280	36,000	933.33
2011-05-02	281	283	276	282	63,000	940
2011-04-28	279	280	277	280	44,000	933.33
2011-04-27	271	279	271	279	39,000	930
2011-04-26	274	275	273	273	34,000	910
2011-04-25	280	284	274	274	155,000	913.33
2011-04-22	262	264	261	264	16,000	880
2011-04-21	262	263	260	262	21,000	873.33
2011-04-20	257	263	256	256	31,000	853.33
2011-04-19	255	260	254	257	27,000	856.67
2011-04-18	256	258	256	257	14,000	856.67
2011-04-15	260	260	256	256	15,000	853.33
2011-04-14	252	254	251	252	13,000	840
2011-04-13	249	257	249	252	35,000	840
2011-04-12	249	261	249	254	78,000	846.67
2011-04-11	249	249	245	249	28,000	830
2011-04-08	241	241	236	241	21,000	803.33
2011-04-07	242	242	238	238	12,000	793.33
2011-04-06	243	246	242	242	22,000	806.67
2011-04-05	260	260	244	245	40,000	816.67
2011-04-04	268	272	261	261	58,000	870
2011-04-01	288	288	273	273	41,000	910
2011-03-31	290	292	281	288	51,000	960
2011-03-30	270	290	270	290	89,000	966.67
2011-03-29	273	273	265	273	48,000	910
2011-03-28	273	273	266	273	49,000	910
2011-03-25	287	287	273	273	69,000	910
2011-03-24	262	275	256	271	67,000	903.33
2011-03-23	250	262	248	257	91,000	856.67
2011-03-22	260	260	245	250	113,000	833.33
2011-03-18	236	250	235	250	55,000	833.33
2011-03-17	223	236	221	236	48,000	786.67
2011-03-16	220	239	220	238	60,000	793.33
2011-03-15	241	241	201	220	67,000	733.33
2011-03-14	254	254	240	241	42,000	803.33
2011-03-11	254	256	254	256	76,000	853.33
2011-03-10	255	255	251	252	22,000	840
2011-03-09	254	255	252	254	36,000	846.67
2011-03-08	251	254	247	250	60,000	833.33
2011-03-07	249	257	249	251	28,000	836.67
2011-03-04	248	250	247	249	20,000	830
2011-03-03	249	249	248	248	20,000	826.67
2011-03-02	246	246	244	244	35,000	813.33
2011-03-01	242	250	242	247	46,000	823.33
2011-02-28	245	245	239	242	32,000	806.67
2011-02-25	242	244	240	242	35,000	806.67
2011-02-24	241	246	241	242	28,000	806.67
2011-02-23	239	245	239	242	48,000	806.67
2011-02-22	244	244	241	242	21,000	806.67
2011-02-21	249	249	242	244	82,000	813.33
2011-02-18	245	249	242	249	57,000	830
2011-02-17	243	245	240	240	30,000	800
2011-02-16	242	243	240	241	34,000	803.33
2011-02-15	243	243	241	242	22,000	806.67
2011-02-14	236	240	236	238	24,000	793.33
2011-02-10	234	236	233	236	24,000	786.67
2011-02-09	233	234	231	234	53,000	780
2011-02-08	235	235	233	233	49,000	776.67
2011-02-07	232	234	231	234	33,000	780
2011-02-04	235	235	229	231	95,000	770
2011-02-03	229	234	226	232	70,000	773.33
2011-02-02	227	231	227	230	87,000	766.67
2011-02-01	226	226	224	225	31,000	750
2011-01-31	223	224	217	224	70,000	746.67
2011-01-28	221	224	221	223	74,000	743.33
2011-01-27	219	221	219	221	74,000	736.67
2011-01-26	217	221	215	217	108,000	723.33
2011-01-25	214	222	209	216	253,000	720
2011-01-24	219	220	216	216	121,000	720
2011-01-21	223	224	218	219	92,000	730
2011-01-20	228	228	221	225	120,000	750
2011-01-19	230	231	228	229	116,000	763.33
2011-01-18	229	230	224	230	102,000	766.67
2011-01-17	231	231	228	230	82,000	766.67
2011-01-14	232	232	230	231	26,000	770
2011-01-13	232	234	231	232	90,000	773.33
2011-01-12	234	237	231	233	105,000	776.67
2011-01-11	230	235	227	235	65,000	783.33
2011-01-07	230	230	228	230	21,000	766.67
2011-01-06	226	229	226	228	38,000	760
2011-01-05	225	227	224	226	38,000	753.33
2011-01-04	225	225	223	225	25,000	750

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