1. HOME >
  2. 株価時系列 >
  3. 7723 >
  4. 2013年

7723 愛知時計電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029330029329999,000996.67
2013-12-2728929428829383,000976.67
2013-12-2629029328629086,000966.67
2013-12-25289290285289101,000963.33
2013-12-2429029028728844,000960
2013-12-20288290288289167,000963.33
2013-12-19295295286288133,000960
2013-12-1829029328929088,000966.67
2013-12-1728929228829054,000966.67
2013-12-1629329328728899,000960
2013-12-13286288285287104,000956.67
2013-12-1228628728628718,000956.67
2013-12-1128828828528648,000953.33
2013-12-1028728828628825,000960
2013-12-0928728828628867,000960
2013-12-0628528728528664,000953.33
2013-12-0528528828528552,000950
2013-12-0428728728628730,000956.67
2013-12-0328828828628758,000956.67
2013-12-0228828828628620,000953.33
2013-11-2928828828728729,000956.67
2013-11-2828728828528857,000960
2013-11-2728728828628726,000956.67
2013-11-2628528628428635,000953.33
2013-11-2528828828628730,000956.67
2013-11-2228828828528661,000953.33
2013-11-2128628728528765,000956.67
2013-11-2028728728528678,000953.33
2013-11-1928828828428744,000956.67
2013-11-1828728928628779,000956.67
2013-11-1528929028828935,000963.33
2013-11-1428928928528735,000956.67
2013-11-13285289284289142,000963.33
2013-11-1228428428328425,000946.67
2013-11-1128628728328327,000943.33
2013-11-0828328428228235,000940
2013-11-0728628628428518,000950
2013-11-0628328628328633,000953.33
2013-11-0529329328428558,000950
2013-11-0128928927928796,000956.67
2013-10-3128528828428740,000956.67
2013-10-30288305283286289,000953.33
2013-10-2928728828528750,000956.67
2013-10-2828728828428619,000953.33
2013-10-2528928928228589,000950
2013-10-2428628628528619,000953.33
2013-10-2328728928528653,000953.33
2013-10-2228628928528527,000950
2013-10-2128428928428651,000953.33
2013-10-1828328428128422,000946.67
2013-10-1728528628228440,000946.67
2013-10-1628428428128319,000943.33
2013-10-1528528728328448,000946.67
2013-10-1128328528128455,000946.67
2013-10-1028128227728227,000940
2013-10-0927527927527925,000930
2013-10-0827827927327853,000926.67
2013-10-0728428427627783,000923.33
2013-10-0428328527928445,000946.67
2013-10-03282289281283139,000943.33
2013-10-0228828828328432,000946.67
2013-10-0128928928628732,000956.67
2013-09-3028929028528964,000963.33
2013-09-2729129228929050,000966.67
2013-09-2628829128829153,000970
2013-09-25291298291297147,000990
2013-09-2429329329029360,000976.67
2013-09-20291293287293103,000976.67
2013-09-1928829028729059,000966.67
2013-09-1828929228828862,000960
2013-09-1728629028528957,000963.33
2013-09-13283286282284103,000946.67
2013-09-1228328428128327,000943.33
2013-09-1128528628028290,000940
2013-09-1028328428228425,000946.67
2013-09-0928428428128333,000943.33
2013-09-0628028027928014,000933.33
2013-09-0528128127827924,000930
2013-09-0427627927627929,000930
2013-09-0327727927627919,000930
2013-09-0227627727627713,000923.33
2013-08-3027828027527639,000920
2013-08-2927827827527829,000926.67
2013-08-2827827827627658,000920
2013-08-2728128127827936,000930
2013-08-2628028027727727,000923.33
2013-08-2327927927827911,000930
2013-08-2227827927727722,000923.33
2013-08-2127827927827823,000926.67
2013-08-2028028027827928,000930
2013-08-1928028627728249,000940
2013-08-1627928027827913,000930
2013-08-1528128127928019,000933.33
2013-08-1428028027928021,000933.33
2013-08-1327928127828022,000933.33
2013-08-1228128127928037,000933.33
2013-08-0928228228028027,000933.33
2013-08-0828628628228231,000940
2013-08-0728628628228240,000940
2013-08-0628528828228825,000960
2013-08-0528528728528610,000953.33
2013-08-0228828828328715,000956.67
2013-08-0128828828228867,000960
2013-07-3127928427928426,000946.67
2013-07-3027928327728246,000940
2013-07-2928528627827981,000930
2013-07-2629129128728748,000956.67
2013-07-2529329329029132,000970
2013-07-2429329429229418,000980
2013-07-2329129429029350,000976.67
2013-07-22291294290291114,000970
2013-07-1929029228829096,000966.67
2013-07-1828829128729098,000966.67
2013-07-1728728828728743,000956.67
2013-07-1628728928528969,000963.33
2013-07-1228828828628730,000956.67
2013-07-1128728828628638,000953.33
2013-07-1028528828528749,000956.67
2013-07-0928928928528773,000956.67
2013-07-0828628928528543,000950
2013-07-05280288278286134,000953.33
2013-07-0428128127727851,000926.67
2013-07-0328228227827948,000930
2013-07-0228128328028147,000936.67
2013-07-0128128127828039,000933.33
2013-06-28277280274278121,000926.67
2013-06-2727227426827344,000910
2013-06-2627427427027029,000900
2013-06-2527427426927059,000900
2013-06-2427527727427522,000916.67
2013-06-2127527527227437,000913.33
2013-06-2027927927527561,000916.67
2013-06-1927728127727952,000930
2013-06-1827627727427463,000913.33
2013-06-1727227427027486,000913.33
2013-06-14270272270270109,000900
2013-06-1327327326526869,000893.33
2013-06-1227427427127298,000906.67
2013-06-1127828327828078,000933.33
2013-06-10276285273278134,000926.67
2013-06-07272272264268153,000893.33
2013-06-06276279272273115,000910
2013-06-05280290279279131,000930
2013-06-0427627827127570,000916.67
2013-06-0328028227627678,000920
2013-05-3128228428228279,000940
2013-05-30288289281282144,000940
2013-05-29285291283289120,000963.33
2013-05-28280286280283105,000943.33
2013-05-27290290282283133,000943.33
2013-05-24289299288294269,000980
2013-05-23305311293293313,000976.67
2013-05-22305314303308536,0001,026.67
2013-05-21293298292298280,000993.33
2013-05-20283293283291241,000970
2013-05-17279281278281105,000936.67
2013-05-16282282277278190,000926.67
2013-05-15281283280280158,000933.33
2013-05-14285286278279315,000930
2013-05-13288288283284171,000946.67
2013-05-10282283280283230,000943.33
2013-05-09280283279279518,000930
2013-05-08273277271275301,000916.67
2013-05-07270272269272149,000906.67
2013-05-0226726826626749,000890
2013-05-0126926926626876,000893.33
2013-04-3026926926626678,000886.67
2013-04-26270271268269208,000896.67
2013-04-25267272267271248,000903.33
2013-04-24265267265267128,000890
2013-04-23266266262265119,000883.33
2013-04-22263265263265148,000883.33
2013-04-1926426426226242,000873.33
2013-04-1826326426126451,000880
2013-04-1726326426226358,000876.67
2013-04-1626126426026295,000873.33
2013-04-1526726726426663,000886.67
2013-04-12266268265268114,000893.33
2013-04-1126626626426695,000886.67
2013-04-10266266263264119,000880
2013-04-0926526526226384,000876.67
2013-04-08262263261262153,000873.33
2013-04-05263264256262237,000873.33
2013-04-04255261254261104,000870
2013-04-0325325725325792,000856.67
2013-04-02258258248253334,000843.33
2013-04-01265266261262123,000873.33
2013-03-29266267264265119,000883.33
2013-03-28269269263266232,000886.67
2013-03-27275275268271168,000903.33
2013-03-26274277274277260,000923.33
2013-03-25276278274275291,000916.67
2013-03-22275275273273237,000910
2013-03-21272278272277976,000923.33
2013-03-19267271266270437,000900
2013-03-18265267264266382,000886.67
2013-03-15262264261264245,000880
2013-03-14262263260262303,000873.33
2013-03-13261263260262442,000873.33
2013-03-122652652602632,036,000876.67
2013-03-11266267265265435,000883.33
2013-03-08267268265265267,000883.33
2013-03-07268269266266188,000886.67
2013-03-06265268265266245,000886.67
2013-03-05266267263264550,000880
2013-03-04269272265265414,000883.33
2013-03-01265268265268141,000893.33
2013-02-28268270263267230,000890
2013-02-2726927226926985,000896.67
2013-02-2626827126827061,000900
2013-02-25271271268269137,000896.67
2013-02-22264275264271318,000903.33
2013-02-2128428428028048,000933.33
2013-02-2028428528328337,000943.33
2013-02-1928028428028430,000946.67
2013-02-1828028228028034,000933.33
2013-02-1528228327827928,000930
2013-02-1428328428228230,000940
2013-02-1328428928128553,000950
2013-02-1228528628428435,000946.67
2013-02-0828528528228223,000940
2013-02-0728628628328450,000946.67
2013-02-0628528528128253,000940
2013-02-0528328528228535,000950
2013-02-0428728728528531,000950
2013-02-0128428628028572,000950
2013-01-3128828828328350,000943.33
2013-01-3028628928528925,000963.33
2013-01-2928929128628746,000956.67
2013-01-2829029128829025,000966.67
2013-01-2528729128729142,000970
2013-01-2428628828628718,000956.67
2013-01-2328829028829012,000966.67
2013-01-222892912892919,000970
2013-01-2128729128728945,000963.33
2013-01-1828929028728722,000956.67
2013-01-1729229228628731,000956.67
2013-01-162882912882899,000963.33
2013-01-1529529529029126,000970
2013-01-1128829028829029,000966.67
2013-01-1028628928528724,000956.67
2013-01-0928529028528718,000956.67
2013-01-0828828928528814,000960
2013-01-0729129128628626,000953.33
2013-01-0428929028628931,000963.33

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