1. HOME >
  2. 株価時系列 >
  3. 7723 >
  4. 2011年

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
2011-12-302752752742744,000913.33
2011-12-292692732682734,000910
2011-12-2827027026727050,000900
2011-12-2727027027027045,000900
2011-12-2627528027327310,000910
2011-12-2227727927227316,000910
2011-12-2128028027527517,000916.67
2011-12-2027028027027879,000926.67
2011-12-1926626926326930,000896.67
2011-12-1626626826626613,000886.67
2011-12-1527027026226516,000883.33
2011-12-142632632632631,000876.67
2011-12-1325826325826312,000876.67
2011-12-1225926325825812,000860
2011-12-0925926225425430,000846.67
2011-12-082582592562593,000863.33
2011-12-0725826225725724,000856.67
2011-12-0625225525025521,000850
2011-12-052522542522546,000846.67
2011-12-0225425424824910,000830
2011-12-0125125325125230,000840
2011-11-3023925123925128,000836.67
2011-11-2923724123424018,000800
2011-11-2823423823323710,000790
2011-11-252392422372376,000790
2011-11-2425225223023926,000796.67
2011-11-222512532512528,000840
2011-11-2124325424325244,000840
2011-11-1824324323724314,000810
2011-11-1724424423524313,000810
2011-11-162422422422421,000806.67
2011-11-1524424624424418,000813.33
2011-11-1424124323824324,000810
2011-11-1124424424324314,000810
2011-11-1024024323724335,000810
2011-11-092402402402404,000800
2011-11-082432432412416,000803.33
2011-11-072442442442442,000813.33
2011-11-042402442402445,000813.33
2011-11-0224224223623918,000796.67
2011-11-012432432422425,000806.67
2011-10-3124424724324515,000816.67
2011-10-2824124924124431,000813.33
2011-10-2724024223824211,000806.67
2011-10-2623824323823916,000796.67
2011-10-252432432382385,000793.33
2011-10-2423524523523921,000796.67
2011-10-212362432362433,000810
2011-10-2024624623023627,000786.67
2011-10-192442462442463,000820
2011-10-182452472432449,000813.33
2011-10-1724624724424714,000823.33
2011-10-142422462412418,000803.33
2011-10-1324724724224222,000806.67
2011-10-122412472412477,000823.33
2011-10-1124324724324526,000816.67
2011-10-0724024023723711,000790
2011-10-0624024023824010,000800
2011-10-052382422382409,000800
2011-10-042432432372374,000790
2011-10-0324124523424511,000816.67
2011-09-3025325324824912,000830
2011-09-2925025324825318,000843.33
2011-09-2824525124325121,000836.67
2011-09-2724824824324710,000823.33
2011-09-2624224223824016,000800
2011-09-2224324323824021,000800
2011-09-2124424424124312,000810
2011-09-2024224223824027,000800
2011-09-1623624423624425,000813.33
2011-09-1523423523423525,000783.33
2011-09-1423323522923135,000770
2011-09-1322923122523162,000770
2011-09-1223023022422549,000750
2011-09-0923423722923076,000766.67
2011-09-0823923923623732,000790
2011-09-0723423923423429,000780
2011-09-0624024023523518,000783.33
2011-09-0524224223823814,000793.33
2011-09-0224424424224214,000806.67
2011-09-0124724724324436,000813.33
2011-08-3124824824524521,000816.67
2011-08-3024924924724821,000826.67
2011-08-2924624624424410,000813.33
2011-08-262462462452469,000820
2011-08-2524924924324311,000810
2011-08-2424724724124318,000810
2011-08-2324324324024118,000803.33
2011-08-2224024124024023,000800
2011-08-1924224323924325,000810
2011-08-182472472452458,000816.67
2011-08-1724824824624612,000820
2011-08-1624825124824913,000830
2011-08-1525525524724714,000823.33
2011-08-1224724724524711,000823.33
2011-08-1124224223824115,000803.33
2011-08-1024524724124126,000803.33
2011-08-0924024323824328,000810
2011-08-0824724724424518,000816.67
2011-08-0525525524324741,000823.33
2011-08-0426026025825910,000863.33
2011-08-0326026025625610,000853.33
2011-08-0226626626026011,000866.67
2011-08-0125926525926218,000873.33
2011-07-2927027026326334,000876.67
2011-07-2826626826526811,000893.33
2011-07-2726726726426515,000883.33
2011-07-2626827126727010,000900
2011-07-2526826826526513,000883.33
2011-07-222672692672695,000896.67
2011-07-2126727026626616,000886.67
2011-07-2027727726827173,000903.33
2011-07-1927827827527628,000920
2011-07-1527427827227535,000916.67
2011-07-1426827126827120,000903.33
2011-07-132782782672728,000906.67
2011-07-122762762752756,000916.67
2011-07-1128028027627623,000920
2011-07-082822822762778,000923.33
2011-07-072802822802806,000933.33
2011-07-0628028027327919,000930
2011-07-052792802792794,000930
2011-07-0427728227728017,000933.33
2011-07-0127528027427622,000920
2011-06-3027427427127125,000903.33
2011-06-2926826926526913,000896.67
2011-06-2826426826426410,000880
2011-06-272632662632668,000886.67
2011-06-242642682642683,000893.33
2011-06-232672682642646,000880
2011-06-2226226626226611,000886.67
2011-06-2126226326026211,000873.33
2011-06-2026226626226333,000876.67
2011-06-1727527526226224,000873.33
2011-06-1627427627327310,000910
2011-06-1528328327827816,000926.67
2011-06-1427828227728023,000933.33
2011-06-1326027025927042,000900
2011-06-1025326625326052,000866.67
2011-06-092512532512526,000840
2011-06-0825525625525511,000850
2011-06-0725425725225521,000850
2011-06-0627127125825833,000860
2011-06-0327327427027017,000900
2011-06-0227327427327321,000910
2011-06-012802802752768,000920
2011-05-3127327827327512,000916.67
2011-05-3027527727127526,000916.67
2011-05-2727727727427617,000920
2011-05-2627627827627815,000926.67
2011-05-252812812782789,000926.67
2011-05-2428228228128214,000940
2011-05-2328328328128237,000940
2011-05-2028228428228316,000943.33
2011-05-192892892862899,000963.33
2011-05-182842862842868,000953.33
2011-05-1728328528228419,000946.67
2011-05-1628428728428727,000956.67
2011-05-1328929428929063,000966.67
2011-05-1229029429029233,000973.33
2011-05-1129429728929447,000980
2011-05-10299300293294114,000980
2011-05-09279317279299200,000996.67
2011-05-0627428227428036,000933.33
2011-05-0228128327628263,000940
2011-04-2827928027728044,000933.33
2011-04-2727127927127939,000930
2011-04-2627427527327334,000910
2011-04-25280284274274155,000913.33
2011-04-2226226426126416,000880
2011-04-2126226326026221,000873.33
2011-04-2025726325625631,000853.33
2011-04-1925526025425727,000856.67
2011-04-1825625825625714,000856.67
2011-04-1526026025625615,000853.33
2011-04-1425225425125213,000840
2011-04-1324925724925235,000840
2011-04-1224926124925478,000846.67
2011-04-1124924924524928,000830
2011-04-0824124123624121,000803.33
2011-04-0724224223823812,000793.33
2011-04-0624324624224222,000806.67
2011-04-0526026024424540,000816.67
2011-04-0426827226126158,000870
2011-04-0128828827327341,000910
2011-03-3129029228128851,000960
2011-03-3027029027029089,000966.67
2011-03-2927327326527348,000910
2011-03-2827327326627349,000910
2011-03-2528728727327369,000910
2011-03-2426227525627167,000903.33
2011-03-2325026224825791,000856.67
2011-03-22260260245250113,000833.33
2011-03-1823625023525055,000833.33
2011-03-1722323622123648,000786.67
2011-03-1622023922023860,000793.33
2011-03-1524124120122067,000733.33
2011-03-1425425424024142,000803.33
2011-03-1125425625425676,000853.33
2011-03-1025525525125222,000840
2011-03-0925425525225436,000846.67
2011-03-0825125424725060,000833.33
2011-03-0724925724925128,000836.67
2011-03-0424825024724920,000830
2011-03-0324924924824820,000826.67
2011-03-0224624624424435,000813.33
2011-03-0124225024224746,000823.33
2011-02-2824524523924232,000806.67
2011-02-2524224424024235,000806.67
2011-02-2424124624124228,000806.67
2011-02-2323924523924248,000806.67
2011-02-2224424424124221,000806.67
2011-02-2124924924224482,000813.33
2011-02-1824524924224957,000830
2011-02-1724324524024030,000800
2011-02-1624224324024134,000803.33
2011-02-1524324324124222,000806.67
2011-02-1423624023623824,000793.33
2011-02-1023423623323624,000786.67
2011-02-0923323423123453,000780
2011-02-0823523523323349,000776.67
2011-02-0723223423123433,000780
2011-02-0423523522923195,000770
2011-02-0322923422623270,000773.33
2011-02-0222723122723087,000766.67
2011-02-0122622622422531,000750
2011-01-3122322421722470,000746.67
2011-01-2822122422122374,000743.33
2011-01-2721922121922174,000736.67
2011-01-26217221215217108,000723.33
2011-01-25214222209216253,000720
2011-01-24219220216216121,000720
2011-01-2122322421821992,000730
2011-01-20228228221225120,000750
2011-01-19230231228229116,000763.33
2011-01-18229230224230102,000766.67
2011-01-1723123122823082,000766.67
2011-01-1423223223023126,000770
2011-01-1323223423123290,000773.33
2011-01-12234237231233105,000776.67
2011-01-1123023522723565,000783.33
2011-01-0723023022823021,000766.67
2011-01-0622622922622838,000760
2011-01-0522522722422638,000753.33
2011-01-0422522522322525,000750

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