7723 愛知時計電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	286	289	286	289	7,000	963.33
2012-12-27	284	289	284	286	15,000	953.33
2012-12-26	282	285	282	283	12,000	943.33
2012-12-25	285	288	282	285	23,000	950
2012-12-21	290	290	275	282	35,000	940
2012-12-20	290	290	288	290	48,000	966.67
2012-12-19	290	290	287	290	25,000	966.67
2012-12-18	295	295	288	290	22,000	966.67
2012-12-17	302	304	290	290	48,000	966.67
2012-12-14	293	297	293	297	32,000	990
2012-12-13	299	299	293	295	13,000	983.33
2012-12-12	297	297	294	296	27,000	986.67
2012-12-11	296	299	296	296	10,000	986.67
2012-12-10	293	296	293	296	4,000	986.67
2012-12-07	299	299	295	295	2,000	983.33
2012-12-06	296	299	296	299	5,000	996.67
2012-12-05	292	296	292	296	6,000	986.67
2012-12-04	297	297	290	292	15,000	973.33
2012-12-03	297	297	297	297	3,000	990
2012-11-30	285	293	285	291	28,000	970
2012-11-29	281	281	281	281	1,000	936.67
2012-11-28	286	286	279	283	7,000	943.33
2012-11-27	280	285	280	285	20,000	950
2012-11-26	279	284	279	283	17,000	943.33
2012-11-22	285	285	278	279	22,000	930
2012-11-21	280	283	280	280	9,000	933.33
2012-11-20	283	283	280	280	20,000	933.33
2012-11-19	278	283	278	283	14,000	943.33
2012-11-16	281	283	278	283	11,000	943.33
2012-11-15	284	284	284	284	4,000	946.67
2012-11-14	278	280	278	278	7,000	926.67
2012-11-13	270	278	270	276	15,000	920
2012-11-12	268	275	268	275	8,000	916.67
2012-11-09	267	269	267	268	17,000	893.33
2012-11-08	272	272	268	268	9,000	893.33
2012-11-06	273	273	273	273	1,000	910
2012-11-05	273	273	273	273	1,000	910
2012-11-02	271	271	270	270	4,000	900
2012-11-01	276	276	271	271	10,000	903.33
2012-10-31	270	273	270	273	24,000	910
2012-10-30	284	285	259	265	129,000	883.33
2012-10-29	283	284	283	284	2,000	946.67
2012-10-26	289	289	284	286	5,000	953.33
2012-10-24	280	281	280	281	2,000	936.67
2012-10-23	286	286	286	286	2,000	953.33
2012-10-22	289	290	288	290	19,000	966.67
2012-10-19	278	290	278	290	13,000	966.67
2012-10-18	278	281	278	281	3,000	936.67
2012-10-17	275	278	274	278	6,000	926.67
2012-10-16	271	275	271	275	5,000	916.67
2012-10-15	279	279	271	271	6,000	903.33
2012-10-12	271	273	271	272	5,000	906.67
2012-10-11	270	276	270	273	10,000	910
2012-10-10	270	270	270	270	4,000	900
2012-10-09	281	281	274	274	4,000	913.33
2012-10-05	271	274	271	274	6,000	913.33
2012-10-04	275	275	275	275	45,000	916.67
2012-10-03	282	284	277	282	4,000	940
2012-10-02	284	287	282	282	6,000	940
2012-10-01	286	290	286	290	3,000	966.67
2012-09-28	287	288	287	287	4,000	956.67
2012-09-27	280	286	280	286	8,000	953.33
2012-09-26	290	290	279	280	11,000	933.33
2012-09-25	292	292	280	288	13,000	960
2012-09-21	280	290	278	290	6,000	966.67
2012-09-20	295	295	286	286	14,000	953.33
2012-09-19	292	295	292	295	7,000	983.33
2012-09-18	290	290	289	290	8,000	966.67
2012-09-14	280	287	280	287	19,000	956.67
2012-09-12	269	279	265	279	21,000	930
2012-09-11	281	281	257	269	30,000	896.67
2012-09-10	282	283	280	280	4,000	933.33
2012-09-07	290	290	287	287	3,000	956.67
2012-09-06	282	290	282	290	8,000	966.67
2012-09-05	292	292	282	282	3,000	940
2012-09-04	287	291	286	286	16,000	953.33
2012-09-03	290	290	287	287	2,000	956.67
2012-08-31	285	285	285	285	2,000	950
2012-08-30	291	291	290	290	5,000	966.67
2012-08-29	296	296	296	296	1,000	986.67
2012-08-28	302	302	296	296	5,000	986.67
2012-08-27	301	302	298	302	5,000	1,006.67
2012-08-24	296	296	296	296	1,000	986.67
2012-08-23	306	306	296	296	7,000	986.67
2012-08-22	304	304	298	298	4,000	993.33
2012-08-21	303	303	297	302	4,000	1,006.67
2012-08-20	305	310	301	301	21,000	1,003.33
2012-08-17	303	305	298	305	16,000	1,016.67
2012-08-16	303	303	302	303	6,000	1,010
2012-08-15	303	303	300	303	10,000	1,010
2012-08-14	298	301	298	300	7,000	1,000
2012-08-13	297	303	297	303	11,000	1,010
2012-08-10	291	292	285	292	8,000	973.33
2012-08-09	281	291	281	291	10,000	970
2012-08-08	283	288	281	285	7,000	950
2012-08-07	287	287	280	283	5,000	943.33
2012-08-06	296	299	283	288	16,000	960
2012-08-03	299	299	296	296	7,000	986.67
2012-08-02	296	299	296	299	5,000	996.67
2012-08-01	293	296	292	296	4,000	986.67
2012-07-31	295	296	295	296	5,000	986.67
2012-07-30	287	297	287	297	9,000	990
2012-07-27	290	290	290	290	1,000	966.67
2012-07-26	278	286	278	283	4,000	943.33
2012-07-25	294	294	278	278	11,000	926.67
2012-07-24	295	295	289	294	10,000	980
2012-07-23	296	296	291	291	5,000	970
2012-07-20	304	304	296	296	46,000	986.67
2012-07-19	296	304	296	304	21,000	1,013.33
2012-07-18	295	295	292	294	8,000	980
2012-07-17	290	296	290	295	10,000	983.33
2012-07-13	293	293	288	290	7,000	966.67
2012-07-12	299	299	295	295	3,000	983.33
2012-07-11	304	304	299	299	8,000	996.67
2012-07-10	300	303	299	303	7,000	1,010
2012-07-09	304	304	299	299	8,000	996.67
2012-07-06	302	305	300	304	8,000	1,013.33
2012-07-05	304	304	301	302	5,000	1,006.67
2012-07-04	308	308	300	300	16,000	1,000
2012-07-03	302	304	302	304	6,000	1,013.33
2012-07-02	300	305	299	299	21,000	996.67
2012-06-29	288	300	288	295	26,000	983.33
2012-06-28	284	288	284	285	9,000	950
2012-06-27	283	285	281	285	5,000	950
2012-06-26	285	285	282	282	8,000	940
2012-06-25	285	285	285	285	1,000	950
2012-06-22	283	284	282	282	8,000	940
2012-06-21	287	287	285	285	5,000	950
2012-06-20	284	285	283	283	20,000	943.33
2012-06-19	289	289	289	289	3,000	963.33
2012-06-18	289	289	289	289	2,000	963.33
2012-06-15	291	291	288	288	6,000	960
2012-06-14	285	286	285	286	2,000	953.33
2012-06-13	286	286	286	286	2,000	953.33
2012-06-12	283	288	283	288	6,000	960
2012-06-11	285	293	285	287	13,000	956.67
2012-06-08	285	285	276	282	27,000	940
2012-06-07	270	284	270	284	18,000	946.67
2012-06-06	273	273	268	268	10,000	893.33
2012-06-05	277	277	271	272	7,000	906.67
2012-06-04	277	277	276	276	10,000	920
2012-06-01	278	278	277	278	8,000	926.67
2012-05-31	278	282	278	282	8,000	940
2012-05-30	280	284	279	280	15,000	933.33
2012-05-29	283	284	280	284	3,000	946.67
2012-05-28	275	288	275	282	44,000	940
2012-05-25	273	273	267	267	2,000	890
2012-05-24	275	275	275	275	1,000	916.67
2012-05-23	284	284	275	275	13,000	916.67
2012-05-22	284	284	284	284	1,000	946.67
2012-05-21	277	277	276	277	16,000	923.33
2012-05-18	277	293	263	277	101,000	923.33
2012-05-17	280	283	270	274	10,000	913.33
2012-05-16	285	285	276	276	18,000	920
2012-05-15	289	289	282	285	11,000	950
2012-05-14	290	290	281	282	9,000	940
2012-05-11	292	303	288	290	21,000	966.67
2012-05-10	285	285	280	284	16,000	946.67
2012-05-09	287	291	285	285	23,000	950
2012-05-08	296	296	289	289	6,000	963.33
2012-05-07	299	299	283	299	15,000	996.67
2012-05-02	307	307	303	303	13,000	1,010
2012-05-01	312	313	308	308	10,000	1,026.67
2012-04-27	319	319	315	318	11,000	1,060
2012-04-26	317	317	314	317	11,000	1,056.67
2012-04-25	317	317	313	313	4,000	1,043.33
2012-04-24	317	317	309	309	12,000	1,030
2012-04-23	323	323	316	318	11,000	1,060
2012-04-20	308	323	308	323	69,000	1,076.67
2012-04-19	306	308	305	308	6,000	1,026.67
2012-04-18	304	309	303	306	17,000	1,020
2012-04-17	305	309	303	303	19,000	1,010
2012-04-16	308	309	306	309	11,000	1,030
2012-04-13	306	309	306	309	3,000	1,030
2012-04-12	301	306	301	306	5,000	1,020
2012-04-11	307	307	304	304	26,000	1,013.33
2012-04-10	305	310	304	307	21,000	1,023.33
2012-04-09	306	312	306	310	15,000	1,033.33
2012-04-06	299	313	299	313	40,000	1,043.33
2012-04-05	304	305	297	304	35,000	1,013.33
2012-04-04	307	309	305	305	14,000	1,016.67
2012-04-03	305	312	305	307	38,000	1,023.33
2012-04-02	309	310	305	308	43,000	1,026.67
2012-03-30	311	315	311	315	5,000	1,050
2012-03-29	309	316	309	316	26,000	1,053.33
2012-03-28	310	318	310	312	22,000	1,040
2012-03-27	325	325	316	319	30,000	1,063.33
2012-03-26	318	321	315	318	30,000	1,060
2012-03-23	310	318	309	318	54,000	1,060
2012-03-22	316	317	310	317	35,000	1,056.67
2012-03-21	315	322	311	314	80,000	1,046.67
2012-03-19	310	323	310	319	91,000	1,063.33
2012-03-16	296	312	295	309	64,000	1,030
2012-03-15	292	306	290	292	125,000	973.33
2012-03-14	289	291	287	287	25,000	956.67
2012-03-13	287	291	285	285	20,000	950
2012-03-12	287	288	286	287	27,000	956.67
2012-03-09	290	290	287	287	36,000	956.67
2012-03-08	285	287	285	286	15,000	953.33
2012-03-07	285	286	283	286	16,000	953.33
2012-03-06	282	286	281	286	12,000	953.33
2012-03-05	285	285	282	282	12,000	940
2012-03-02	285	286	280	286	16,000	953.33
2012-03-01	288	288	283	288	10,000	960
2012-02-29	287	288	285	287	11,000	956.67
2012-02-28	285	285	283	284	9,000	946.67
2012-02-27	285	288	285	286	20,000	953.33
2012-02-24	286	286	281	284	12,000	946.67
2012-02-23	282	284	282	283	14,000	943.33
2012-02-22	276	282	275	282	16,000	940
2012-02-21	274	277	274	276	8,000	920
2012-02-20	276	278	275	275	28,000	916.67
2012-02-17	277	278	276	278	13,000	926.67
2012-02-16	278	279	275	275	10,000	916.67
2012-02-15	275	278	271	278	15,000	926.67
2012-02-14	270	273	265	270	41,000	900
2012-02-13	276	277	270	270	15,000	900
2012-02-10	280	280	276	276	11,000	920
2012-02-09	277	280	277	280	9,000	933.33
2012-02-08	277	281	277	281	9,000	936.67
2012-02-07	280	280	277	280	15,000	933.33
2012-02-06	285	285	280	282	9,000	940
2012-02-03	282	282	278	278	10,000	926.67
2012-02-02	282	282	281	282	6,000	940
2012-02-01	282	282	275	281	8,000	936.67
2012-01-31	283	283	280	282	11,000	940
2012-01-30	280	285	280	280	18,000	933.33
2012-01-27	282	285	282	285	8,000	950
2012-01-26	286	287	284	287	36,000	956.67
2012-01-25	279	287	279	286	46,000	953.33
2012-01-24	280	280	276	276	25,000	920
2012-01-23	284	284	280	280	34,000	933.33
2012-01-20	283	290	283	289	46,000	963.33
2012-01-19	283	284	279	283	25,000	943.33
2012-01-18	272	283	272	283	11,000	943.33
2012-01-17	271	274	271	272	25,000	906.67
2012-01-16	284	284	279	279	10,000	930
2012-01-13	278	282	276	282	15,000	940
2012-01-12	279	280	278	278	11,000	926.67
2012-01-11	277	283	277	280	32,000	933.33
2012-01-10	276	276	274	276	7,000	920
2012-01-06	277	278	275	277	12,000	923.33
2012-01-05	276	276	265	265	4,000	883.33
2012-01-04	271	279	271	279	11,000	930

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