1. HOME >
  2. 株価時系列 >
  3. 7723 >
  4. 2012年

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
2012-12-282862892862897,000963.33
2012-12-2728428928428615,000953.33
2012-12-2628228528228312,000943.33
2012-12-2528528828228523,000950
2012-12-2129029027528235,000940
2012-12-2029029028829048,000966.67
2012-12-1929029028729025,000966.67
2012-12-1829529528829022,000966.67
2012-12-1730230429029048,000966.67
2012-12-1429329729329732,000990
2012-12-1329929929329513,000983.33
2012-12-1229729729429627,000986.67
2012-12-1129629929629610,000986.67
2012-12-102932962932964,000986.67
2012-12-072992992952952,000983.33
2012-12-062962992962995,000996.67
2012-12-052922962922966,000986.67
2012-12-0429729729029215,000973.33
2012-12-032972972972973,000990
2012-11-3028529328529128,000970
2012-11-292812812812811,000936.67
2012-11-282862862792837,000943.33
2012-11-2728028528028520,000950
2012-11-2627928427928317,000943.33
2012-11-2228528527827922,000930
2012-11-212802832802809,000933.33
2012-11-2028328328028020,000933.33
2012-11-1927828327828314,000943.33
2012-11-1628128327828311,000943.33
2012-11-152842842842844,000946.67
2012-11-142782802782787,000926.67
2012-11-1327027827027615,000920
2012-11-122682752682758,000916.67
2012-11-0926726926726817,000893.33
2012-11-082722722682689,000893.33
2012-11-062732732732731,000910
2012-11-052732732732731,000910
2012-11-022712712702704,000900
2012-11-0127627627127110,000903.33
2012-10-3127027327027324,000910
2012-10-30284285259265129,000883.33
2012-10-292832842832842,000946.67
2012-10-262892892842865,000953.33
2012-10-242802812802812,000936.67
2012-10-232862862862862,000953.33
2012-10-2228929028829019,000966.67
2012-10-1927829027829013,000966.67
2012-10-182782812782813,000936.67
2012-10-172752782742786,000926.67
2012-10-162712752712755,000916.67
2012-10-152792792712716,000903.33
2012-10-122712732712725,000906.67
2012-10-1127027627027310,000910
2012-10-102702702702704,000900
2012-10-092812812742744,000913.33
2012-10-052712742712746,000913.33
2012-10-0427527527527545,000916.67
2012-10-032822842772824,000940
2012-10-022842872822826,000940
2012-10-012862902862903,000966.67
2012-09-282872882872874,000956.67
2012-09-272802862802868,000953.33
2012-09-2629029027928011,000933.33
2012-09-2529229228028813,000960
2012-09-212802902782906,000966.67
2012-09-2029529528628614,000953.33
2012-09-192922952922957,000983.33
2012-09-182902902892908,000966.67
2012-09-1428028728028719,000956.67
2012-09-1226927926527921,000930
2012-09-1128128125726930,000896.67
2012-09-102822832802804,000933.33
2012-09-072902902872873,000956.67
2012-09-062822902822908,000966.67
2012-09-052922922822823,000940
2012-09-0428729128628616,000953.33
2012-09-032902902872872,000956.67
2012-08-312852852852852,000950
2012-08-302912912902905,000966.67
2012-08-292962962962961,000986.67
2012-08-283023022962965,000986.67
2012-08-273013022983025,0001,006.67
2012-08-242962962962961,000986.67
2012-08-233063062962967,000986.67
2012-08-223043042982984,000993.33
2012-08-213033032973024,0001,006.67
2012-08-2030531030130121,0001,003.33
2012-08-1730330529830516,0001,016.67
2012-08-163033033023036,0001,010
2012-08-1530330330030310,0001,010
2012-08-142983012983007,0001,000
2012-08-1329730329730311,0001,010
2012-08-102912922852928,000973.33
2012-08-0928129128129110,000970
2012-08-082832882812857,000950
2012-08-072872872802835,000943.33
2012-08-0629629928328816,000960
2012-08-032992992962967,000986.67
2012-08-022962992962995,000996.67
2012-08-012932962922964,000986.67
2012-07-312952962952965,000986.67
2012-07-302872972872979,000990
2012-07-272902902902901,000966.67
2012-07-262782862782834,000943.33
2012-07-2529429427827811,000926.67
2012-07-2429529528929410,000980
2012-07-232962962912915,000970
2012-07-2030430429629646,000986.67
2012-07-1929630429630421,0001,013.33
2012-07-182952952922948,000980
2012-07-1729029629029510,000983.33
2012-07-132932932882907,000966.67
2012-07-122992992952953,000983.33
2012-07-113043042992998,000996.67
2012-07-103003032993037,0001,010
2012-07-093043042992998,000996.67
2012-07-063023053003048,0001,013.33
2012-07-053043043013025,0001,006.67
2012-07-0430830830030016,0001,000
2012-07-033023043023046,0001,013.33
2012-07-0230030529929921,000996.67
2012-06-2928830028829526,000983.33
2012-06-282842882842859,000950
2012-06-272832852812855,000950
2012-06-262852852822828,000940
2012-06-252852852852851,000950
2012-06-222832842822828,000940
2012-06-212872872852855,000950
2012-06-2028428528328320,000943.33
2012-06-192892892892893,000963.33
2012-06-182892892892892,000963.33
2012-06-152912912882886,000960
2012-06-142852862852862,000953.33
2012-06-132862862862862,000953.33
2012-06-122832882832886,000960
2012-06-1128529328528713,000956.67
2012-06-0828528527628227,000940
2012-06-0727028427028418,000946.67
2012-06-0627327326826810,000893.33
2012-06-052772772712727,000906.67
2012-06-0427727727627610,000920
2012-06-012782782772788,000926.67
2012-05-312782822782828,000940
2012-05-3028028427928015,000933.33
2012-05-292832842802843,000946.67
2012-05-2827528827528244,000940
2012-05-252732732672672,000890
2012-05-242752752752751,000916.67
2012-05-2328428427527513,000916.67
2012-05-222842842842841,000946.67
2012-05-2127727727627716,000923.33
2012-05-18277293263277101,000923.33
2012-05-1728028327027410,000913.33
2012-05-1628528527627618,000920
2012-05-1528928928228511,000950
2012-05-142902902812829,000940
2012-05-1129230328829021,000966.67
2012-05-1028528528028416,000946.67
2012-05-0928729128528523,000950
2012-05-082962962892896,000963.33
2012-05-0729929928329915,000996.67
2012-05-0230730730330313,0001,010
2012-05-0131231330830810,0001,026.67
2012-04-2731931931531811,0001,060
2012-04-2631731731431711,0001,056.67
2012-04-253173173133134,0001,043.33
2012-04-2431731730930912,0001,030
2012-04-2332332331631811,0001,060
2012-04-2030832330832369,0001,076.67
2012-04-193063083053086,0001,026.67
2012-04-1830430930330617,0001,020
2012-04-1730530930330319,0001,010
2012-04-1630830930630911,0001,030
2012-04-133063093063093,0001,030
2012-04-123013063013065,0001,020
2012-04-1130730730430426,0001,013.33
2012-04-1030531030430721,0001,023.33
2012-04-0930631230631015,0001,033.33
2012-04-0629931329931340,0001,043.33
2012-04-0530430529730435,0001,013.33
2012-04-0430730930530514,0001,016.67
2012-04-0330531230530738,0001,023.33
2012-04-0230931030530843,0001,026.67
2012-03-303113153113155,0001,050
2012-03-2930931630931626,0001,053.33
2012-03-2831031831031222,0001,040
2012-03-2732532531631930,0001,063.33
2012-03-2631832131531830,0001,060
2012-03-2331031830931854,0001,060
2012-03-2231631731031735,0001,056.67
2012-03-2131532231131480,0001,046.67
2012-03-1931032331031991,0001,063.33
2012-03-1629631229530964,0001,030
2012-03-15292306290292125,000973.33
2012-03-1428929128728725,000956.67
2012-03-1328729128528520,000950
2012-03-1228728828628727,000956.67
2012-03-0929029028728736,000956.67
2012-03-0828528728528615,000953.33
2012-03-0728528628328616,000953.33
2012-03-0628228628128612,000953.33
2012-03-0528528528228212,000940
2012-03-0228528628028616,000953.33
2012-03-0128828828328810,000960
2012-02-2928728828528711,000956.67
2012-02-282852852832849,000946.67
2012-02-2728528828528620,000953.33
2012-02-2428628628128412,000946.67
2012-02-2328228428228314,000943.33
2012-02-2227628227528216,000940
2012-02-212742772742768,000920
2012-02-2027627827527528,000916.67
2012-02-1727727827627813,000926.67
2012-02-1627827927527510,000916.67
2012-02-1527527827127815,000926.67
2012-02-1427027326527041,000900
2012-02-1327627727027015,000900
2012-02-1028028027627611,000920
2012-02-092772802772809,000933.33
2012-02-082772812772819,000936.67
2012-02-0728028027728015,000933.33
2012-02-062852852802829,000940
2012-02-0328228227827810,000926.67
2012-02-022822822812826,000940
2012-02-012822822752818,000936.67
2012-01-3128328328028211,000940
2012-01-3028028528028018,000933.33
2012-01-272822852822858,000950
2012-01-2628628728428736,000956.67
2012-01-2527928727928646,000953.33
2012-01-2428028027627625,000920
2012-01-2328428428028034,000933.33
2012-01-2028329028328946,000963.33
2012-01-1928328427928325,000943.33
2012-01-1827228327228311,000943.33
2012-01-1727127427127225,000906.67
2012-01-1628428427927910,000930
2012-01-1327828227628215,000940
2012-01-1227928027827811,000926.67
2012-01-1127728327728032,000933.33
2012-01-102762762742767,000920
2012-01-0627727827527712,000923.33
2012-01-052762762652654,000883.33
2012-01-0427127927127911,000930

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