7723 愛知時計電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 327 | 329 | 325 | 327 | 11,000 | 1,090 |
| 2015-12-29 | 318 | 326 | 318 | 324 | 11,000 | 1,080 |
| 2015-12-28 | 319 | 325 | 316 | 321 | 13,000 | 1,070 |
| 2015-12-25 | 320 | 320 | 314 | 316 | 23,000 | 1,053.33 |
| 2015-12-24 | 326 | 326 | 320 | 321 | 28,000 | 1,070 |
| 2015-12-22 | 321 | 322 | 321 | 321 | 11,000 | 1,070 |
| 2015-12-21 | 328 | 328 | 322 | 322 | 66,000 | 1,073.33 |
| 2015-12-18 | 330 | 330 | 327 | 328 | 23,000 | 1,093.33 |
| 2015-12-17 | 325 | 330 | 324 | 327 | 54,000 | 1,090 |
| 2015-12-16 | 321 | 324 | 321 | 322 | 16,000 | 1,073.33 |
| 2015-12-15 | 325 | 325 | 319 | 319 | 29,000 | 1,063.33 |
| 2015-12-14 | 324 | 324 | 321 | 323 | 18,000 | 1,076.67 |
| 2015-12-11 | 323 | 325 | 321 | 325 | 61,000 | 1,083.33 |
| 2015-12-10 | 327 | 327 | 325 | 325 | 29,000 | 1,083.33 |
| 2015-12-09 | 330 | 331 | 328 | 328 | 11,000 | 1,093.33 |
| 2015-12-08 | 332 | 332 | 329 | 329 | 29,000 | 1,096.67 |
| 2015-12-07 | 329 | 331 | 329 | 330 | 20,000 | 1,100 |
| 2015-12-04 | 328 | 330 | 328 | 329 | 13,000 | 1,096.67 |
| 2015-12-03 | 332 | 334 | 332 | 332 | 8,000 | 1,106.67 |
| 2015-12-02 | 337 | 337 | 327 | 332 | 47,000 | 1,106.67 |
| 2015-12-01 | 334 | 338 | 334 | 338 | 15,000 | 1,126.67 |
| 2015-11-30 | 333 | 340 | 333 | 337 | 34,000 | 1,123.33 |
| 2015-11-27 | 336 | 336 | 329 | 331 | 36,000 | 1,103.33 |
| 2015-11-26 | 336 | 338 | 333 | 334 | 43,000 | 1,113.33 |
| 2015-11-25 | 349 | 349 | 336 | 336 | 44,000 | 1,120 |
| 2015-11-24 | 342 | 349 | 342 | 349 | 23,000 | 1,163.33 |
| 2015-11-20 | 349 | 350 | 340 | 346 | 38,000 | 1,153.33 |
| 2015-11-19 | 347 | 349 | 347 | 349 | 16,000 | 1,163.33 |
| 2015-11-18 | 352 | 353 | 341 | 346 | 64,000 | 1,153.33 |
| 2015-11-17 | 348 | 360 | 346 | 352 | 61,000 | 1,173.33 |
| 2015-11-16 | 340 | 348 | 336 | 348 | 29,000 | 1,160 |
| 2015-11-13 | 339 | 345 | 337 | 343 | 15,000 | 1,143.33 |
| 2015-11-12 | 345 | 345 | 336 | 345 | 19,000 | 1,150 |
| 2015-11-11 | 342 | 344 | 341 | 341 | 23,000 | 1,136.67 |
| 2015-11-10 | 340 | 341 | 339 | 341 | 11,000 | 1,136.67 |
| 2015-11-09 | 339 | 347 | 337 | 344 | 55,000 | 1,146.67 |
| 2015-11-06 | 325 | 332 | 325 | 329 | 10,000 | 1,096.67 |
| 2015-11-05 | 327 | 331 | 325 | 325 | 19,000 | 1,083.33 |
| 2015-11-04 | 327 | 328 | 326 | 326 | 16,000 | 1,086.67 |
| 2015-11-02 | 326 | 331 | 326 | 328 | 19,000 | 1,093.33 |
| 2015-10-30 | 325 | 328 | 325 | 326 | 13,000 | 1,086.67 |
| 2015-10-29 | 323 | 327 | 323 | 325 | 17,000 | 1,083.33 |
| 2015-10-28 | 325 | 327 | 323 | 327 | 13,000 | 1,090 |
| 2015-10-27 | 326 | 328 | 325 | 327 | 15,000 | 1,090 |
| 2015-10-26 | 330 | 331 | 326 | 330 | 10,000 | 1,100 |
| 2015-10-23 | 329 | 332 | 329 | 331 | 12,000 | 1,103.33 |
| 2015-10-22 | 326 | 329 | 326 | 329 | 13,000 | 1,096.67 |
| 2015-10-21 | 322 | 329 | 322 | 329 | 17,000 | 1,096.67 |
| 2015-10-20 | 330 | 330 | 326 | 326 | 14,000 | 1,086.67 |
| 2015-10-19 | 331 | 331 | 329 | 330 | 10,000 | 1,100 |
| 2015-10-16 | 331 | 331 | 330 | 331 | 12,000 | 1,103.33 |
| 2015-10-15 | 329 | 329 | 328 | 329 | 15,000 | 1,096.67 |
| 2015-10-14 | 329 | 329 | 325 | 327 | 14,000 | 1,090 |
| 2015-10-13 | 325 | 334 | 325 | 329 | 27,000 | 1,096.67 |
| 2015-10-09 | 323 | 324 | 321 | 324 | 18,000 | 1,080 |
| 2015-10-08 | 319 | 323 | 319 | 323 | 11,000 | 1,076.67 |
| 2015-10-07 | 319 | 326 | 317 | 324 | 11,000 | 1,080 |
| 2015-10-06 | 316 | 325 | 314 | 316 | 19,000 | 1,053.33 |
| 2015-10-05 | 320 | 321 | 313 | 316 | 16,000 | 1,053.33 |
| 2015-10-02 | 319 | 322 | 316 | 320 | 11,000 | 1,066.67 |
| 2015-10-01 | 312 | 321 | 312 | 317 | 13,000 | 1,056.67 |
| 2015-09-30 | 316 | 317 | 313 | 316 | 8,000 | 1,053.33 |
| 2015-09-29 | 307 | 314 | 307 | 308 | 25,000 | 1,026.67 |
| 2015-09-28 | 320 | 322 | 306 | 312 | 56,000 | 1,040 |
| 2015-09-25 | 320 | 325 | 319 | 322 | 17,000 | 1,073.33 |
| 2015-09-24 | 324 | 325 | 319 | 320 | 32,000 | 1,066.67 |
| 2015-09-18 | 326 | 326 | 319 | 325 | 21,000 | 1,083.33 |
| 2015-09-17 | 323 | 324 | 322 | 324 | 18,000 | 1,080 |
| 2015-09-16 | 325 | 325 | 324 | 324 | 5,000 | 1,080 |
| 2015-09-15 | 326 | 326 | 319 | 323 | 19,000 | 1,076.67 |
| 2015-09-14 | 325 | 325 | 324 | 324 | 6,000 | 1,080 |
| 2015-09-11 | 328 | 333 | 328 | 329 | 52,000 | 1,096.67 |
| 2015-09-10 | 316 | 321 | 316 | 320 | 15,000 | 1,066.67 |
| 2015-09-09 | 316 | 330 | 316 | 324 | 14,000 | 1,080 |
| 2015-09-08 | 316 | 320 | 311 | 311 | 32,000 | 1,036.67 |
| 2015-09-07 | 320 | 324 | 313 | 318 | 36,000 | 1,060 |
| 2015-09-04 | 325 | 327 | 320 | 320 | 28,000 | 1,066.67 |
| 2015-09-03 | 324 | 334 | 324 | 325 | 21,000 | 1,083.33 |
| 2015-09-02 | 324 | 328 | 323 | 324 | 40,000 | 1,080 |
| 2015-09-01 | 338 | 340 | 328 | 328 | 27,000 | 1,093.33 |
| 2015-08-31 | 344 | 348 | 344 | 346 | 10,000 | 1,153.33 |
| 2015-08-28 | 334 | 350 | 334 | 344 | 22,000 | 1,146.67 |
| 2015-08-27 | 336 | 339 | 325 | 325 | 44,000 | 1,083.33 |
| 2015-08-26 | 326 | 335 | 326 | 334 | 38,000 | 1,113.33 |
| 2015-08-25 | 314 | 331 | 314 | 331 | 24,000 | 1,103.33 |
| 2015-08-24 | 337 | 341 | 336 | 338 | 35,000 | 1,126.67 |
| 2015-08-21 | 355 | 356 | 353 | 353 | 20,000 | 1,176.67 |
| 2015-08-20 | 365 | 365 | 360 | 362 | 21,000 | 1,206.67 |
| 2015-08-19 | 366 | 366 | 363 | 365 | 10,000 | 1,216.67 |
| 2015-08-18 | 365 | 370 | 365 | 368 | 6,000 | 1,226.67 |
| 2015-08-17 | 366 | 369 | 363 | 365 | 20,000 | 1,216.67 |
| 2015-08-14 | 370 | 370 | 361 | 363 | 17,000 | 1,210 |
| 2015-08-13 | 368 | 370 | 366 | 370 | 13,000 | 1,233.33 |
| 2015-08-12 | 371 | 371 | 370 | 371 | 5,000 | 1,236.67 |
| 2015-08-11 | 370 | 375 | 370 | 373 | 19,000 | 1,243.33 |
| 2015-08-10 | 366 | 370 | 366 | 369 | 14,000 | 1,230 |
| 2015-08-07 | 365 | 369 | 361 | 369 | 17,000 | 1,230 |
| 2015-08-06 | 365 | 370 | 365 | 368 | 14,000 | 1,226.67 |
| 2015-08-05 | 365 | 369 | 365 | 369 | 4,000 | 1,230 |
| 2015-08-04 | 368 | 369 | 365 | 369 | 12,000 | 1,230 |
| 2015-08-03 | 368 | 371 | 368 | 371 | 8,000 | 1,236.67 |
| 2015-07-31 | 369 | 374 | 365 | 374 | 34,000 | 1,246.67 |
| 2015-07-30 | 362 | 366 | 356 | 361 | 32,000 | 1,203.33 |
| 2015-07-29 | 366 | 368 | 363 | 363 | 10,000 | 1,210 |
| 2015-07-28 | 364 | 375 | 362 | 367 | 38,000 | 1,223.33 |
| 2015-07-27 | 378 | 378 | 360 | 366 | 49,000 | 1,220 |
| 2015-07-24 | 373 | 378 | 373 | 378 | 17,000 | 1,260 |
| 2015-07-23 | 382 | 382 | 370 | 378 | 27,000 | 1,260 |
| 2015-07-22 | 379 | 382 | 379 | 382 | 11,000 | 1,273.33 |
| 2015-07-21 | 380 | 385 | 379 | 384 | 72,000 | 1,280 |
| 2015-07-17 | 374 | 380 | 374 | 379 | 28,000 | 1,263.33 |
| 2015-07-16 | 371 | 377 | 371 | 374 | 45,000 | 1,246.67 |
| 2015-07-15 | 370 | 372 | 364 | 371 | 46,000 | 1,236.67 |
| 2015-07-14 | 367 | 375 | 367 | 371 | 31,000 | 1,236.67 |
| 2015-07-13 | 362 | 370 | 362 | 367 | 22,000 | 1,223.33 |
| 2015-07-10 | 355 | 357 | 355 | 356 | 44,000 | 1,186.67 |
| 2015-07-09 | 350 | 367 | 345 | 355 | 76,000 | 1,183.33 |
| 2015-07-08 | 361 | 368 | 355 | 355 | 38,000 | 1,183.33 |
| 2015-07-07 | 361 | 370 | 361 | 367 | 24,000 | 1,223.33 |
| 2015-07-06 | 370 | 370 | 361 | 361 | 28,000 | 1,203.33 |
| 2015-07-03 | 363 | 371 | 360 | 370 | 46,000 | 1,233.33 |
| 2015-07-02 | 355 | 390 | 354 | 363 | 107,000 | 1,210 |
| 2015-07-01 | 353 | 360 | 351 | 354 | 30,000 | 1,180 |
| 2015-06-30 | 350 | 355 | 349 | 354 | 21,000 | 1,180 |
| 2015-06-29 | 349 | 355 | 346 | 352 | 54,000 | 1,173.33 |
| 2015-06-26 | 361 | 363 | 356 | 357 | 48,000 | 1,190 |
| 2015-06-25 | 356 | 363 | 356 | 360 | 93,000 | 1,200 |
| 2015-06-24 | 351 | 359 | 349 | 356 | 51,000 | 1,186.67 |
| 2015-06-23 | 350 | 355 | 343 | 355 | 46,000 | 1,183.33 |
| 2015-06-22 | 346 | 350 | 346 | 349 | 35,000 | 1,163.33 |
| 2015-06-19 | 342 | 350 | 342 | 346 | 42,000 | 1,153.33 |
| 2015-06-18 | 344 | 344 | 341 | 341 | 47,000 | 1,136.67 |
| 2015-06-17 | 350 | 350 | 345 | 345 | 33,000 | 1,150 |
| 2015-06-16 | 352 | 352 | 347 | 349 | 13,000 | 1,163.33 |
| 2015-06-15 | 352 | 352 | 348 | 351 | 9,000 | 1,170 |
| 2015-06-12 | 350 | 353 | 347 | 352 | 93,000 | 1,173.33 |
| 2015-06-11 | 342 | 349 | 342 | 344 | 37,000 | 1,146.67 |
| 2015-06-10 | 343 | 345 | 341 | 341 | 14,000 | 1,136.67 |
| 2015-06-09 | 345 | 350 | 344 | 344 | 20,000 | 1,146.67 |
| 2015-06-08 | 344 | 349 | 344 | 345 | 29,000 | 1,150 |
| 2015-06-05 | 337 | 343 | 337 | 341 | 48,000 | 1,136.67 |
| 2015-06-04 | 343 | 344 | 340 | 341 | 17,000 | 1,136.67 |
| 2015-06-03 | 341 | 346 | 340 | 343 | 50,000 | 1,143.33 |
| 2015-06-02 | 344 | 344 | 341 | 341 | 23,000 | 1,136.67 |
| 2015-06-01 | 345 | 345 | 342 | 342 | 22,000 | 1,140 |
| 2015-05-29 | 344 | 344 | 340 | 341 | 33,000 | 1,136.67 |
| 2015-05-28 | 342 | 346 | 339 | 341 | 43,000 | 1,136.67 |
| 2015-05-27 | 342 | 344 | 340 | 341 | 19,000 | 1,136.67 |
| 2015-05-26 | 348 | 348 | 342 | 342 | 9,000 | 1,140 |
| 2015-05-25 | 344 | 348 | 342 | 344 | 27,000 | 1,146.67 |
| 2015-05-22 | 345 | 345 | 340 | 342 | 21,000 | 1,140 |
| 2015-05-21 | 343 | 346 | 343 | 345 | 25,000 | 1,150 |
| 2015-05-20 | 348 | 351 | 342 | 344 | 124,000 | 1,146.67 |
| 2015-05-19 | 342 | 350 | 341 | 345 | 77,000 | 1,150 |
| 2015-05-18 | 341 | 342 | 339 | 340 | 47,000 | 1,133.33 |
| 2015-05-15 | 345 | 346 | 342 | 343 | 42,000 | 1,143.33 |
| 2015-05-14 | 340 | 350 | 340 | 344 | 109,000 | 1,146.67 |
| 2015-05-13 | 341 | 346 | 340 | 345 | 48,000 | 1,150 |
| 2015-05-12 | 336 | 346 | 336 | 346 | 53,000 | 1,153.33 |
| 2015-05-11 | 331 | 344 | 331 | 344 | 83,000 | 1,146.67 |
| 2015-05-08 | 328 | 340 | 328 | 329 | 48,000 | 1,096.67 |
| 2015-05-07 | 329 | 333 | 329 | 330 | 34,000 | 1,100 |
| 2015-05-01 | 331 | 335 | 331 | 333 | 27,000 | 1,110 |
| 2015-04-30 | 334 | 334 | 330 | 333 | 22,000 | 1,110 |
| 2015-04-28 | 333 | 334 | 333 | 334 | 19,000 | 1,113.33 |
| 2015-04-27 | 330 | 335 | 330 | 333 | 12,000 | 1,110 |
| 2015-04-24 | 333 | 334 | 332 | 332 | 23,000 | 1,106.67 |
| 2015-04-23 | 331 | 333 | 331 | 332 | 42,000 | 1,106.67 |
| 2015-04-22 | 335 | 335 | 332 | 334 | 9,000 | 1,113.33 |
| 2015-04-21 | 330 | 333 | 330 | 333 | 24,000 | 1,110 |
| 2015-04-20 | 327 | 330 | 327 | 328 | 37,000 | 1,093.33 |
| 2015-04-17 | 327 | 329 | 326 | 327 | 16,000 | 1,090 |
| 2015-04-16 | 328 | 328 | 323 | 327 | 27,000 | 1,090 |
| 2015-04-15 | 328 | 328 | 323 | 327 | 63,000 | 1,090 |
| 2015-04-14 | 325 | 327 | 322 | 327 | 30,000 | 1,090 |
| 2015-04-13 | 323 | 325 | 321 | 325 | 17,000 | 1,083.33 |
| 2015-04-10 | 324 | 325 | 323 | 323 | 31,000 | 1,076.67 |
| 2015-04-09 | 324 | 324 | 320 | 320 | 41,000 | 1,066.67 |
| 2015-04-08 | 324 | 324 | 322 | 324 | 33,000 | 1,080 |
| 2015-04-07 | 322 | 323 | 321 | 321 | 31,000 | 1,070 |
| 2015-04-06 | 323 | 324 | 322 | 322 | 11,000 | 1,073.33 |
| 2015-04-03 | 321 | 327 | 321 | 326 | 41,000 | 1,086.67 |
| 2015-04-02 | 319 | 325 | 319 | 323 | 50,000 | 1,076.67 |
| 2015-04-01 | 324 | 325 | 321 | 323 | 49,000 | 1,076.67 |
| 2015-03-31 | 323 | 324 | 322 | 323 | 19,000 | 1,076.67 |
| 2015-03-30 | 324 | 324 | 320 | 322 | 47,000 | 1,073.33 |
| 2015-03-27 | 327 | 327 | 323 | 324 | 49,000 | 1,080 |
| 2015-03-26 | 334 | 335 | 330 | 332 | 63,000 | 1,106.67 |
| 2015-03-25 | 336 | 340 | 336 | 337 | 45,000 | 1,123.33 |
| 2015-03-24 | 337 | 339 | 336 | 339 | 60,000 | 1,130 |
| 2015-03-23 | 340 | 346 | 336 | 340 | 58,000 | 1,133.33 |
| 2015-03-20 | 343 | 345 | 343 | 345 | 63,000 | 1,150 |
| 2015-03-19 | 345 | 345 | 341 | 343 | 16,000 | 1,143.33 |
| 2015-03-18 | 337 | 348 | 336 | 348 | 114,000 | 1,160 |
| 2015-03-17 | 335 | 338 | 335 | 336 | 35,000 | 1,120 |
| 2015-03-16 | 333 | 338 | 331 | 338 | 89,000 | 1,126.67 |
| 2015-03-13 | 330 | 332 | 329 | 331 | 104,000 | 1,103.33 |
| 2015-03-12 | 327 | 330 | 327 | 327 | 87,000 | 1,090 |
| 2015-03-11 | 327 | 327 | 324 | 326 | 33,000 | 1,086.67 |
| 2015-03-10 | 329 | 329 | 325 | 327 | 35,000 | 1,090 |
| 2015-03-09 | 326 | 327 | 325 | 326 | 26,000 | 1,086.67 |
| 2015-03-06 | 325 | 328 | 325 | 327 | 11,000 | 1,090 |
| 2015-03-05 | 324 | 326 | 323 | 326 | 38,000 | 1,086.67 |
| 2015-03-04 | 323 | 325 | 323 | 324 | 25,000 | 1,080 |
| 2015-03-03 | 323 | 328 | 323 | 326 | 22,000 | 1,086.67 |
| 2015-03-02 | 324 | 326 | 324 | 325 | 15,000 | 1,083.33 |
| 2015-02-27 | 325 | 325 | 322 | 324 | 63,000 | 1,080 |
| 2015-02-26 | 323 | 328 | 323 | 328 | 26,000 | 1,093.33 |
| 2015-02-25 | 326 | 327 | 325 | 325 | 20,000 | 1,083.33 |
| 2015-02-24 | 327 | 329 | 326 | 327 | 49,000 | 1,090 |
| 2015-02-23 | 326 | 328 | 326 | 328 | 22,000 | 1,093.33 |
| 2015-02-20 | 328 | 328 | 327 | 327 | 25,000 | 1,090 |
| 2015-02-19 | 327 | 330 | 327 | 329 | 39,000 | 1,096.67 |
| 2015-02-18 | 329 | 329 | 327 | 327 | 27,000 | 1,090 |
| 2015-02-17 | 327 | 329 | 327 | 329 | 21,000 | 1,096.67 |
| 2015-02-16 | 323 | 329 | 322 | 327 | 31,000 | 1,090 |
| 2015-02-13 | 327 | 327 | 322 | 323 | 20,000 | 1,076.67 |
| 2015-02-12 | 326 | 327 | 323 | 325 | 35,000 | 1,083.33 |
| 2015-02-10 | 322 | 324 | 322 | 323 | 12,000 | 1,076.67 |
| 2015-02-09 | 322 | 326 | 322 | 324 | 27,000 | 1,080 |
| 2015-02-06 | 323 | 327 | 311 | 323 | 100,000 | 1,076.67 |
| 2015-02-05 | 321 | 327 | 321 | 324 | 20,000 | 1,080 |
| 2015-02-04 | 322 | 326 | 322 | 325 | 23,000 | 1,083.33 |
| 2015-02-03 | 325 | 326 | 323 | 323 | 22,000 | 1,076.67 |
| 2015-02-02 | 324 | 325 | 320 | 324 | 34,000 | 1,080 |
| 2015-01-30 | 326 | 326 | 324 | 326 | 13,000 | 1,086.67 |
| 2015-01-29 | 321 | 325 | 320 | 325 | 42,000 | 1,083.33 |
| 2015-01-28 | 322 | 326 | 317 | 322 | 100,000 | 1,073.33 |
| 2015-01-27 | 324 | 327 | 324 | 326 | 25,000 | 1,086.67 |
| 2015-01-26 | 325 | 325 | 323 | 325 | 8,000 | 1,083.33 |
| 2015-01-23 | 325 | 325 | 323 | 325 | 23,000 | 1,083.33 |
| 2015-01-22 | 326 | 326 | 321 | 324 | 19,000 | 1,080 |
| 2015-01-21 | 326 | 326 | 324 | 324 | 14,000 | 1,080 |
| 2015-01-20 | 324 | 326 | 322 | 326 | 44,000 | 1,086.67 |
| 2015-01-19 | 326 | 326 | 323 | 324 | 22,000 | 1,080 |
| 2015-01-16 | 321 | 324 | 321 | 323 | 21,000 | 1,076.67 |
| 2015-01-15 | 323 | 325 | 320 | 324 | 27,000 | 1,080 |
| 2015-01-14 | 322 | 322 | 319 | 321 | 10,000 | 1,070 |
| 2015-01-13 | 321 | 322 | 319 | 322 | 42,000 | 1,073.33 |
| 2015-01-09 | 317 | 321 | 317 | 321 | 30,000 | 1,070 |
| 2015-01-08 | 320 | 323 | 319 | 320 | 29,000 | 1,066.67 |
| 2015-01-07 | 320 | 324 | 320 | 322 | 29,000 | 1,073.33 |
| 2015-01-06 | 324 | 324 | 320 | 321 | 39,000 | 1,070 |
| 2015-01-05 | 319 | 326 | 319 | 326 | 33,000 | 1,086.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
