7723 愛知時計電機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	320	324	320	323	7,000	1,076.67
2014-12-29	325	325	316	323	21,000	1,076.67
2014-12-26	323	325	318	325	30,000	1,083.33
2014-12-25	322	323	315	322	92,000	1,073.33
2014-12-24	322	324	307	323	77,000	1,076.67
2014-12-22	322	323	320	322	65,000	1,073.33
2014-12-19	315	323	315	322	73,000	1,073.33
2014-12-18	316	316	314	314	26,000	1,046.67
2014-12-17	311	317	311	313	61,000	1,043.33
2014-12-16	310	313	310	311	32,000	1,036.67
2014-12-15	315	316	309	314	56,000	1,046.67
2014-12-12	313	317	313	314	70,000	1,046.67
2014-12-11	309	318	307	312	120,000	1,040
2014-12-10	310	311	309	309	33,000	1,030
2014-12-09	307	310	307	310	51,000	1,033.33
2014-12-08	315	315	312	312	14,000	1,040
2014-12-05	310	311	309	311	18,000	1,036.67
2014-12-04	309	311	309	311	28,000	1,036.67
2014-12-03	310	311	309	311	40,000	1,036.67
2014-12-02	309	312	309	312	19,000	1,040
2014-12-01	312	312	308	309	40,000	1,030
2014-11-28	311	311	307	308	30,000	1,026.67
2014-11-27	313	313	310	311	27,000	1,036.67
2014-11-26	316	316	313	313	13,000	1,043.33
2014-11-25	315	316	313	314	10,000	1,046.67
2014-11-21	312	313	311	313	14,000	1,043.33
2014-11-20	313	316	312	312	39,000	1,040
2014-11-19	310	312	310	312	23,000	1,040
2014-11-18	309	312	307	312	30,000	1,040
2014-11-17	310	310	306	309	25,000	1,030
2014-11-14	309	312	308	312	44,000	1,040
2014-11-13	309	310	306	308	61,000	1,026.67
2014-11-12	316	318	310	310	100,000	1,033.33
2014-11-11	322	322	318	320	30,000	1,066.67
2014-11-10	318	322	316	322	27,000	1,073.33
2014-11-07	320	322	315	322	70,000	1,073.33
2014-11-06	317	320	317	317	44,000	1,056.67
2014-11-05	313	319	313	319	54,000	1,063.33
2014-11-04	321	322	310	311	100,000	1,036.67
2014-10-31	310	322	310	322	111,000	1,073.33
2014-10-30	309	311	308	310	20,000	1,033.33
2014-10-29	309	309	307	309	21,000	1,030
2014-10-28	308	308	307	307	9,000	1,023.33
2014-10-27	309	310	307	310	34,000	1,033.33
2014-10-24	308	310	307	309	22,000	1,030
2014-10-23	310	310	308	308	17,000	1,026.67
2014-10-22	308	310	308	310	38,000	1,033.33
2014-10-21	302	307	302	305	25,000	1,016.67
2014-10-20	300	308	300	305	44,000	1,016.67
2014-10-17	302	304	295	295	84,000	983.33
2014-10-16	304	305	301	301	36,000	1,003.33
2014-10-15	308	311	308	311	41,000	1,036.67
2014-10-14	309	309	303	306	80,000	1,020
2014-10-10	305	311	304	310	88,000	1,033.33
2014-10-09	315	316	312	313	80,000	1,043.33
2014-10-08	311	315	310	313	76,000	1,043.33
2014-10-07	311	315	308	311	136,000	1,036.67
2014-10-06	307	311	307	309	54,000	1,030
2014-10-03	305	306	305	306	36,000	1,020
2014-10-02	305	307	304	305	88,000	1,016.67
2014-10-01	309	311	305	307	50,000	1,023.33
2014-09-30	309	313	306	309	99,000	1,030
2014-09-29	310	310	304	309	189,000	1,030
2014-09-26	320	326	303	309	359,000	1,030
2014-09-25	322	332	320	332	100,000	1,106.67
2014-09-24	316	318	316	317	32,000	1,056.67
2014-09-22	318	320	316	316	76,000	1,053.33
2014-09-19	320	323	318	322	62,000	1,073.33
2014-09-18	318	320	318	320	27,000	1,066.67
2014-09-17	323	323	318	318	62,000	1,060
2014-09-16	323	325	322	322	43,000	1,073.33
2014-09-12	322	324	321	323	78,000	1,076.67
2014-09-11	322	326	322	326	31,000	1,086.67
2014-09-10	321	322	319	322	21,000	1,073.33
2014-09-09	322	324	321	321	15,000	1,070
2014-09-08	323	326	323	324	20,000	1,080
2014-09-05	323	325	319	321	58,000	1,070
2014-09-04	327	327	323	323	53,000	1,076.67
2014-09-03	330	330	328	328	36,000	1,093.33
2014-09-02	330	333	329	330	83,000	1,100
2014-09-01	327	333	327	327	73,000	1,090
2014-08-29	323	334	323	330	97,000	1,100
2014-08-28	324	327	323	323	80,000	1,076.67
2014-08-27	319	327	319	324	160,000	1,080
2014-08-26	312	320	312	317	134,000	1,056.67
2014-08-25	310	313	310	312	16,000	1,040
2014-08-22	311	311	309	310	39,000	1,033.33
2014-08-21	313	313	310	311	36,000	1,036.67
2014-08-20	312	313	309	311	48,000	1,036.67
2014-08-19	311	312	310	312	25,000	1,040
2014-08-18	308	311	308	310	50,000	1,033.33
2014-08-15	304	310	304	308	66,000	1,026.67
2014-08-14	305	307	303	304	19,000	1,013.33
2014-08-13	302	305	302	305	10,000	1,016.67
2014-08-12	306	306	302	303	19,000	1,010
2014-08-11	303	309	303	306	47,000	1,020
2014-08-08	302	303	300	301	53,000	1,003.33
2014-08-07	303	305	302	305	38,000	1,016.67
2014-08-06	306	306	301	303	69,000	1,010
2014-08-05	306	308	305	307	60,000	1,023.33
2014-08-04	308	308	304	306	37,000	1,020
2014-08-01	303	308	303	307	34,000	1,023.33
2014-07-31	308	309	308	308	40,000	1,026.67
2014-07-30	308	309	306	309	46,000	1,030
2014-07-29	301	309	301	309	93,000	1,030
2014-07-28	304	304	300	304	79,000	1,013.33
2014-07-25	301	303	301	303	15,000	1,010
2014-07-24	304	304	301	301	40,000	1,003.33
2014-07-23	305	305	301	303	27,000	1,010
2014-07-22	305	305	304	304	61,000	1,013.33
2014-07-18	305	305	302	305	26,000	1,016.67
2014-07-17	306	307	304	305	36,000	1,016.67
2014-07-16	306	307	304	304	42,000	1,013.33
2014-07-15	307	308	306	306	77,000	1,020
2014-07-14	300	304	300	304	23,000	1,013.33
2014-07-11	303	303	300	300	42,000	1,000
2014-07-10	306	306	302	303	27,000	1,010
2014-07-09	305	305	301	304	20,000	1,013.33
2014-07-08	304	305	300	305	33,000	1,016.67
2014-07-07	305	306	304	304	44,000	1,013.33
2014-07-04	303	303	301	301	18,000	1,003.33
2014-07-03	305	305	297	301	66,000	1,003.33
2014-07-02	304	305	303	304	54,000	1,013.33
2014-07-01	303	304	302	302	40,000	1,006.67
2014-06-30	299	304	299	303	108,000	1,010
2014-06-27	299	299	299	299	12,000	996.67
2014-06-26	300	301	298	298	28,000	993.33
2014-06-25	299	301	299	301	42,000	1,003.33
2014-06-24	300	303	297	302	87,000	1,006.67
2014-06-23	298	300	297	300	30,000	1,000
2014-06-20	299	300	295	298	47,000	993.33
2014-06-19	298	300	298	299	42,000	996.67
2014-06-18	297	298	297	298	34,000	993.33
2014-06-17	294	296	294	296	25,000	986.67
2014-06-16	294	294	292	292	30,000	973.33
2014-06-13	292	293	290	293	64,000	976.67
2014-06-12	291	293	290	292	31,000	973.33
2014-06-11	291	292	291	291	19,000	970
2014-06-10	291	292	290	291	22,000	970
2014-06-09	289	293	289	289	46,000	963.33
2014-06-06	287	290	287	289	36,000	963.33
2014-06-05	288	289	286	287	22,000	956.67
2014-06-04	286	287	286	287	15,000	956.67
2014-06-03	287	290	286	287	35,000	956.67
2014-06-02	287	290	287	288	50,000	960
2014-05-30	285	286	285	285	19,000	950
2014-05-29	286	286	284	285	27,000	950
2014-05-28	285	285	284	285	15,000	950
2014-05-27	285	286	283	286	42,000	953.33
2014-05-26	284	285	282	284	45,000	946.67
2014-05-23	283	284	282	284	19,000	946.67
2014-05-22	282	283	282	283	28,000	943.33
2014-05-21	282	283	281	281	24,000	936.67
2014-05-20	282	285	282	282	37,000	940
2014-05-19	282	283	281	283	32,000	943.33
2014-05-16	285	285	283	283	37,000	943.33
2014-05-15	287	287	285	285	19,000	950
2014-05-14	288	289	286	287	12,000	956.67
2014-05-13	287	287	286	286	7,000	953.33
2014-05-12	287	290	287	287	20,000	956.67
2014-05-09	287	288	287	287	13,000	956.67
2014-05-08	285	289	284	287	24,000	956.67
2014-05-07	286	286	283	284	32,000	946.67
2014-05-02	284	286	284	286	17,000	953.33
2014-05-01	283	288	282	286	43,000	953.33
2014-04-30	285	286	285	286	20,000	953.33
2014-04-28	285	285	283	284	20,000	946.67
2014-04-25	285	288	285	287	6,000	956.67
2014-04-24	288	288	285	285	7,000	950
2014-04-23	286	287	285	286	7,000	953.33
2014-04-22	286	288	285	286	27,000	953.33
2014-04-21	288	289	285	285	29,000	950
2014-04-18	287	288	287	288	12,000	960
2014-04-17	287	287	286	286	23,000	953.33
2014-04-16	287	288	285	288	26,000	960
2014-04-15	290	290	285	286	86,000	953.33
2014-04-14	282	285	281	283	26,000	943.33
2014-04-11	282	283	280	282	48,000	940
2014-04-10	286	286	284	284	30,000	946.67
2014-04-09	284	284	282	282	32,000	940
2014-04-08	287	288	285	285	62,000	950
2014-04-07	291	292	290	290	32,000	966.67
2014-04-04	294	294	292	292	27,000	973.33
2014-04-03	296	297	294	295	41,000	983.33
2014-04-02	297	297	295	296	31,000	986.67
2014-04-01	296	296	295	296	16,000	986.67
2014-03-31	294	297	293	295	24,000	983.33
2014-03-28	293	297	292	297	27,000	990
2014-03-27	292	293	290	292	47,000	973.33
2014-03-26	299	299	295	296	73,000	986.67
2014-03-25	300	300	294	298	65,000	993.33
2014-03-24	294	300	294	299	60,000	996.67
2014-03-20	298	298	293	294	50,000	980
2014-03-19	293	299	293	298	94,000	993.33
2014-03-18	293	293	293	293	10,000	976.67
2014-03-17	292	293	287	289	74,000	963.33
2014-03-14	294	299	292	292	149,000	973.33
2014-03-13	298	299	297	298	54,000	993.33
2014-03-12	300	301	299	299	58,000	996.67
2014-03-11	305	306	301	303	166,000	1,010
2014-03-10	297	303	297	302	178,000	1,006.67
2014-03-07	294	295	294	294	7,000	980
2014-03-06	292	294	292	293	10,000	976.67
2014-03-05	294	294	291	292	13,000	973.33
2014-03-04	290	292	287	291	38,000	970
2014-03-03	289	294	289	290	30,000	966.67
2014-02-28	297	297	289	289	105,000	963.33
2014-02-27	296	296	293	293	15,000	976.67
2014-02-26	296	296	295	295	18,000	983.33
2014-02-25	297	297	293	295	21,000	983.33
2014-02-24	295	296	290	293	39,000	976.67
2014-02-21	291	294	290	293	27,000	976.67
2014-02-20	292	292	289	290	41,000	966.67
2014-02-19	296	296	291	294	9,000	980
2014-02-18	295	297	288	295	39,000	983.33
2014-02-17	290	294	287	294	39,000	980
2014-02-14	292	294	287	287	31,000	956.67
2014-02-13	294	297	291	292	28,000	973.33
2014-02-12	293	297	293	293	31,000	976.67
2014-02-10	291	294	287	290	46,000	966.67
2014-02-07	287	290	287	289	24,000	963.33
2014-02-06	284	288	284	286	32,000	953.33
2014-02-05	284	287	282	284	55,000	946.67
2014-02-04	290	290	280	282	175,000	940
2014-02-03	295	297	293	293	45,000	976.67
2014-01-31	295	300	295	297	68,000	990
2014-01-30	299	299	294	294	119,000	980
2014-01-29	301	302	299	302	49,000	1,006.67
2014-01-28	303	303	297	298	76,000	993.33
2014-01-27	300	303	298	298	125,000	993.33
2014-01-24	302	304	299	300	113,000	1,000
2014-01-23	310	311	307	307	40,000	1,023.33
2014-01-22	310	313	309	310	69,000	1,033.33
2014-01-21	311	311	309	309	94,000	1,030
2014-01-20	309	311	309	310	67,000	1,033.33
2014-01-17	306	309	305	308	81,000	1,026.67
2014-01-16	304	306	303	304	47,000	1,013.33
2014-01-15	305	307	301	304	131,000	1,013.33
2014-01-14	300	303	297	302	87,000	1,006.67
2014-01-10	298	302	298	300	75,000	1,000
2014-01-09	300	301	299	301	33,000	1,003.33
2014-01-08	298	301	298	300	53,000	1,000
2014-01-07	300	300	298	298	32,000	993.33
2014-01-06	299	299	295	298	49,000	993.33

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