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
