7723 愛知時計電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,725	3,725	3,700	3,705	5,100	1,235
2016-12-29	3,655	3,715	3,650	3,715	4,300	1,238.33
2016-12-28	3,675	3,730	3,665	3,715	2,600	1,238.33
2016-12-27	3,700	3,720	3,700	3,720	3,100	1,240
2016-12-26	3,745	3,745	3,650	3,685	3,000	1,228.33
2016-12-22	3,700	3,750	3,610	3,745	5,100	1,248.33
2016-12-21	3,700	3,750	3,645	3,655	3,900	1,218.33
2016-12-20	3,585	3,765	3,585	3,745	15,300	1,248.33
2016-12-19	3,490	3,585	3,490	3,585	6,000	1,195
2016-12-16	3,540	3,540	3,425	3,490	3,200	1,163.33
2016-12-15	3,485	3,540	3,485	3,520	3,700	1,173.33
2016-12-14	3,480	3,485	3,440	3,480	2,000	1,160
2016-12-13	3,435	3,485	3,435	3,480	1,700	1,160
2016-12-12	3,450	3,500	3,430	3,490	3,000	1,163.33
2016-12-09	3,390	3,415	3,385	3,415	3,100	1,138.33
2016-12-08	3,455	3,455	3,390	3,420	3,000	1,140
2016-12-07	3,460	3,460	3,410	3,415	1,600	1,138.33
2016-12-06	3,435	3,530	3,410	3,410	2,600	1,136.67
2016-12-05	3,445	3,490	3,445	3,475	1,100	1,158.33
2016-12-02	3,510	3,510	3,480	3,495	2,400	1,165
2016-12-01	3,440	3,535	3,440	3,510	9,400	1,170
2016-11-30	3,390	3,420	3,360	3,415	4,700	1,138.33
2016-11-29	3,400	3,405	3,380	3,390	3,000	1,130
2016-11-28	3,370	3,400	3,360	3,400	900	1,133.33
2016-11-25	3,335	3,395	3,335	3,370	2,500	1,123.33
2016-11-24	3,415	3,415	3,340	3,370	2,300	1,123.33
2016-11-22	3,345	3,420	3,340	3,415	4,800	1,138.33
2016-11-21	3,315	3,395	3,315	3,390	4,600	1,130
2016-11-18	3,380	3,380	3,305	3,315	5,200	1,105
2016-11-17	3,365	3,365	3,320	3,340	5,300	1,113.33
2016-11-16	3,350	3,375	3,350	3,365	2,700	1,121.67
2016-11-15	3,380	3,385	3,290	3,350	2,800	1,116.67
2016-11-14	3,330	3,375	3,310	3,355	2,900	1,118.33
2016-11-11	3,385	3,390	3,225	3,275	5,800	1,091.67
2016-11-10	3,395	3,395	3,255	3,355	1,800	1,118.33
2016-11-09	3,395	3,395	3,290	3,290	3,800	1,096.67
2016-11-08	3,340	3,395	3,315	3,375	8,600	1,125
2016-11-07	3,400	3,400	3,310	3,375	1,400	1,125
2016-11-04	3,380	3,400	3,330	3,400	8,200	1,133.33
2016-11-02	3,200	3,400	3,200	3,395	11,700	1,131.67
2016-11-01	3,250	3,250	3,190	3,200	3,500	1,066.67
2016-10-31	3,240	3,240	3,190	3,200	4,000	1,066.67
2016-10-28	3,200	3,255	3,170	3,255	7,500	1,085
2016-10-27	3,180	3,220	3,160	3,180	4,800	1,060
2016-10-26	3,120	3,180	3,110	3,165	13,200	1,055
2016-10-25	3,200	3,200	3,175	3,190	3,200	1,063.33
2016-10-24	3,200	3,245	3,195	3,205	1,200	1,068.33
2016-10-21	3,210	3,210	3,210	3,210	500	1,070
2016-10-20	3,205	3,230	3,200	3,220	4,600	1,073.33
2016-10-19	3,175	3,210	3,160	3,205	1,200	1,068.33
2016-10-17	3,185	3,190	3,180	3,190	800	1,063.33
2016-10-13	3,160	3,190	3,160	3,180	300	1,060
2016-10-12	3,155	3,185	3,155	3,175	1,100	1,058.33
2016-10-11	3,200	3,210	3,195	3,200	1,700	1,066.67
2016-10-07	3,195	3,200	3,180	3,200	1,700	1,066.67
2016-10-06	3,175	3,210	3,175	3,190	2,100	1,063.33
2016-10-05	3,165	3,200	3,165	3,190	2,000	1,063.33
2016-10-04	3,180	3,205	3,175	3,190	2,300	1,063.33
2016-10-03	3,220	3,220	3,165	3,180	1,800	1,060
2016-09-30	3,200	3,230	3,195	3,220	2,200	1,073.33
2016-09-29	3,210	3,245	3,190	3,230	6,500	1,076.67
2016-09-28	3,380	3,380	3,205	3,230	6,600	1,076.67
2016-09-27	315	340	315	340	149,000	1,133.33
2016-09-26	316	316	313	315	14,000	1,050
2016-09-23	311	316	311	316	19,000	1,053.33
2016-09-21	306	310	306	310	15,000	1,033.33
2016-09-20	306	309	303	307	39,000	1,023.33
2016-09-16	311	311	305	307	20,000	1,023.33
2016-09-15	307	311	307	310	8,000	1,033.33
2016-09-14	309	312	308	309	12,000	1,030
2016-09-13	309	310	307	309	10,000	1,030
2016-09-12	303	308	303	308	24,000	1,026.67
2016-09-09	307	307	303	303	17,000	1,010
2016-09-08	307	307	303	303	10,000	1,010
2016-09-07	305	305	303	304	15,000	1,013.33
2016-09-06	304	304	303	303	3,000	1,010
2016-09-05	301	304	301	302	11,000	1,006.67
2016-09-02	303	303	300	302	16,000	1,006.67
2016-09-01	303	305	301	302	19,000	1,006.67
2016-08-31	300	302	298	302	10,000	1,006.67
2016-08-30	297	300	297	300	5,000	1,000
2016-08-29	300	300	299	300	24,000	1,000
2016-08-26	304	304	295	297	30,000	990
2016-08-25	303	303	301	301	3,000	1,003.33
2016-08-24	300	301	298	301	9,000	1,003.33
2016-08-23	301	301	298	300	12,000	1,000
2016-08-22	301	303	299	301	32,000	1,003.33
2016-08-19	296	300	296	300	20,000	1,000
2016-08-18	298	299	295	297	20,000	990
2016-08-17	300	302	298	299	28,000	996.67
2016-08-16	312	312	300	303	30,000	1,010
2016-08-15	311	312	311	312	9,000	1,040
2016-08-12	305	310	305	310	23,000	1,033.33
2016-08-10	309	309	304	304	4,000	1,013.33
2016-08-09	302	305	302	305	3,000	1,016.67
2016-08-08	304	305	303	303	11,000	1,010
2016-08-05	304	304	304	304	2,000	1,013.33
2016-08-04	307	307	304	304	3,000	1,013.33
2016-08-03	300	303	300	302	8,000	1,006.67
2016-08-02	309	309	308	308	2,000	1,026.67
2016-08-01	312	312	307	308	10,000	1,026.67
2016-07-29	305	313	304	313	11,000	1,043.33
2016-07-28	305	309	305	306	13,000	1,020
2016-07-27	314	314	304	310	16,000	1,033.33
2016-07-26	313	313	312	312	5,000	1,040
2016-07-25	315	315	309	311	10,000	1,036.67
2016-07-22	307	311	307	311	7,000	1,036.67
2016-07-21	310	310	309	310	6,000	1,033.33
2016-07-20	313	315	312	313	48,000	1,043.33
2016-07-19	308	313	308	313	30,000	1,043.33
2016-07-15	305	307	305	307	8,000	1,023.33
2016-07-14	305	308	303	305	32,000	1,016.67
2016-07-13	305	305	303	304	9,000	1,013.33
2016-07-12	306	306	304	304	20,000	1,013.33
2016-07-11	300	305	300	304	27,000	1,013.33
2016-07-08	300	302	298	299	9,000	996.67
2016-07-07	302	302	298	299	12,000	996.67
2016-07-06	305	305	301	302	37,000	1,006.67
2016-07-05	305	305	303	305	21,000	1,016.67
2016-07-04	307	307	303	305	21,000	1,016.67
2016-07-01	302	304	299	304	10,000	1,013.33
2016-06-30	302	302	300	300	17,000	1,000
2016-06-29	302	302	300	302	12,000	1,006.67
2016-06-28	294	302	294	302	35,000	1,006.67
2016-06-27	291	301	291	294	66,000	980
2016-06-24	300	300	290	290	29,000	966.67
2016-06-23	292	300	292	300	20,000	1,000
2016-06-22	296	296	296	296	15,000	986.67
2016-06-21	297	298	296	298	12,000	993.33
2016-06-20	294	299	294	298	29,000	993.33
2016-06-17	293	299	293	293	22,000	976.67
2016-06-16	293	299	292	293	31,000	976.67
2016-06-15	289	299	287	296	37,000	986.67
2016-06-14	293	313	287	290	156,000	966.67
2016-06-13	295	295	291	292	35,000	973.33
2016-06-10	296	296	295	295	32,000	983.33
2016-06-09	297	297	296	296	2,000	986.67
2016-06-08	296	297	296	297	4,000	990
2016-06-07	295	297	295	297	5,000	990
2016-06-06	296	296	291	292	25,000	973.33
2016-06-03	296	299	296	297	4,000	990
2016-06-02	297	298	295	297	31,000	990
2016-06-01	300	300	299	299	5,000	996.67
2016-05-31	299	300	299	299	21,000	996.67
2016-05-30	299	299	298	298	12,000	993.33
2016-05-27	299	299	298	298	11,000	993.33
2016-05-26	302	302	299	299	6,000	996.67
2016-05-25	301	301	299	299	11,000	996.67
2016-05-24	299	299	296	299	15,000	996.67
2016-05-23	302	302	299	299	34,000	996.67
2016-05-20	305	305	304	304	21,000	1,013.33
2016-05-19	302	305	302	305	14,000	1,016.67
2016-05-18	303	303	301	303	10,000	1,010
2016-05-17	304	304	300	303	51,000	1,010
2016-05-16	300	302	300	302	10,000	1,006.67
2016-05-13	303	303	300	300	46,000	1,000
2016-05-12	309	309	301	305	52,000	1,016.67
2016-05-11	308	309	305	307	73,000	1,023.33
2016-05-10	301	311	300	311	36,000	1,036.67
2016-05-09	302	307	300	301	22,000	1,003.33
2016-05-06	308	308	301	301	22,000	1,003.33
2016-05-02	303	303	300	300	10,000	1,000
2016-04-28	309	313	306	306	17,000	1,020
2016-04-27	307	309	307	309	20,000	1,030
2016-04-26	306	307	303	305	21,000	1,016.67
2016-04-25	310	310	302	310	16,000	1,033.33
2016-04-22	310	310	309	309	5,000	1,030
2016-04-21	307	310	304	310	10,000	1,033.33
2016-04-20	305	307	301	303	63,000	1,010
2016-04-19	313	313	307	307	27,000	1,023.33
2016-04-18	308	308	306	307	12,000	1,023.33
2016-04-15	314	315	312	313	29,000	1,043.33
2016-04-14	304	320	304	314	21,000	1,046.67
2016-04-13	303	303	301	301	6,000	1,003.33
2016-04-12	300	306	297	303	9,000	1,010
2016-04-11	300	304	296	302	18,000	1,006.67
2016-04-08	299	302	294	298	18,000	993.33
2016-04-07	295	295	293	294	13,000	980
2016-04-06	299	300	295	296	28,000	986.67
2016-04-05	300	302	296	296	12,000	986.67
2016-04-04	302	303	302	303	10,000	1,010
2016-04-01	307	307	300	300	21,000	1,000
2016-03-31	307	309	305	305	11,000	1,016.67
2016-03-30	310	317	310	312	15,000	1,040
2016-03-29	310	313	304	313	26,000	1,043.33
2016-03-28	311	317	311	317	25,000	1,056.67
2016-03-25	309	310	306	309	15,000	1,030
2016-03-24	314	314	307	307	21,000	1,023.33
2016-03-23	320	320	313	314	7,000	1,046.67
2016-03-22	313	319	313	318	30,000	1,060
2016-03-18	316	316	311	313	15,000	1,043.33
2016-03-17	317	326	315	315	15,000	1,050
2016-03-16	317	317	314	314	5,000	1,046.67
2016-03-15	318	318	315	318	8,000	1,060
2016-03-14	316	318	316	317	13,000	1,056.67
2016-03-11	304	312	304	312	42,000	1,040
2016-03-10	302	303	301	303	21,000	1,010
2016-03-09	299	301	299	300	10,000	1,000
2016-03-08	298	300	298	298	24,000	993.33
2016-03-07	302	302	302	302	4,000	1,006.67
2016-03-04	298	301	298	300	16,000	1,000
2016-03-03	300	301	296	298	31,000	993.33
2016-03-02	300	300	299	300	9,000	1,000
2016-03-01	299	299	293	297	14,000	990
2016-02-29	303	303	297	297	14,000	990
2016-02-26	298	302	298	300	10,000	1,000
2016-02-25	295	301	295	301	7,000	1,003.33
2016-02-24	291	296	291	295	11,000	983.33
2016-02-23	299	301	292	295	40,000	983.33
2016-02-22	301	301	298	299	33,000	996.67
2016-02-19	300	300	299	300	15,000	1,000
2016-02-18	308	308	301	303	18,000	1,010
2016-02-17	298	304	296	302	53,000	1,006.67
2016-02-16	302	310	300	302	27,000	1,006.67
2016-02-15	307	307	298	307	22,000	1,023.33
2016-02-12	306	308	293	293	41,000	976.67
2016-02-10	310	312	307	309	48,000	1,030
2016-02-09	314	315	309	309	40,000	1,030
2016-02-08	312	316	312	316	11,000	1,053.33
2016-02-05	312	313	309	310	29,000	1,033.33
2016-02-04	312	316	311	312	29,000	1,040
2016-02-03	312	312	310	310	11,000	1,033.33
2016-02-02	311	317	311	314	40,000	1,046.67
2016-02-01	314	332	308	314	40,000	1,046.67
2016-01-29	311	314	311	314	4,000	1,046.67
2016-01-28	312	312	309	309	11,000	1,030
2016-01-27	308	314	308	314	12,000	1,046.67
2016-01-26	308	309	297	307	20,000	1,023.33
2016-01-25	313	313	308	310	8,000	1,033.33
2016-01-22	302	309	302	308	20,000	1,026.67
2016-01-21	306	309	302	302	23,000	1,006.67
2016-01-20	315	321	311	311	31,000	1,036.67
2016-01-19	317	317	313	315	14,000	1,050
2016-01-18	312	312	307	311	18,000	1,036.67
2016-01-15	315	315	313	313	17,000	1,043.33
2016-01-14	315	316	313	314	23,000	1,046.67
2016-01-13	318	323	316	319	28,000	1,063.33
2016-01-12	324	328	318	318	31,000	1,060
2016-01-08	320	327	320	324	20,000	1,080
2016-01-07	324	324	321	323	9,000	1,076.67
2016-01-06	325	327	321	324	18,000	1,080
2016-01-05	327	333	326	327	24,000	1,090
2016-01-04	327	328	326	327	10,000	1,090

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