7723 愛知時計電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,4004,4504,4004,4202,2001,473.33
2019-12-274,4404,4404,4204,4351,2001,478.33
2019-12-264,4154,4304,4154,4301,3001,476.67
2019-12-254,4504,4504,4354,4358001,478.33
2019-12-244,4654,4854,4604,4659001,488.33
2019-12-234,4854,4904,4604,4802,4001,493.33
2019-12-204,4404,4904,4404,4905,1001,496.67
2019-12-194,4554,4554,4254,4402,1001,480
2019-12-184,4204,4554,3804,4553,5001,485
2019-12-174,4054,4054,3854,3952,3001,465
2019-12-164,3954,4004,3804,3952,8001,465
2019-12-134,3954,3954,3704,3956,6001,465
2019-12-124,3804,3804,3354,3701,6001,456.67
2019-12-114,3504,3904,3354,3402,3001,446.67
2019-12-104,2904,3354,2904,3302,0001,443.33
2019-12-094,2954,2954,2904,2901,0001,430
2019-12-064,2904,2954,2904,2951,1001,431.67
2019-12-054,3004,3054,2904,3001,2001,433.33
2019-12-044,3154,3354,3104,3101,3001,436.67
2019-12-034,2954,3654,2954,3351,9001,445
2019-12-024,3354,3354,3004,3052,4001,435
2019-11-294,3054,3054,3054,3051001,435
2019-11-284,3054,3304,2904,3102,2001,436.67
2019-11-274,2404,3104,2404,3102,9001,436.67
2019-11-264,2154,2404,2154,2202,5001,406.67
2019-11-254,2154,2154,2104,2106001,403.33
2019-11-224,2004,2104,2004,2108001,403.33
2019-11-214,2104,2354,2104,2301,2001,410
2019-11-204,2054,2204,2054,2203,7001,406.67
2019-11-194,2104,2104,1854,2059001,401.67
2019-11-184,2404,2404,1754,1901,1001,396.67
2019-11-154,2504,2504,2454,2457001,415
2019-11-144,2304,2554,2154,2158001,405
2019-11-134,2704,2954,2504,2501,0001,416.67
2019-11-124,2804,2954,2554,2701,5001,423.33
2019-11-114,2804,3454,2804,3203,6001,440
2019-11-084,2954,2954,2754,2801,3001,426.67
2019-11-074,2904,2904,2654,2801,2001,426.67
2019-11-064,2604,3504,2054,3503,2001,450
2019-11-054,2204,2704,1204,2602,8001,420
2019-11-014,1004,2204,0504,2202,2001,406.67
2019-10-314,0554,1054,0554,1059001,368.33
2019-10-303,9954,1253,9654,12510,5001,375
2019-10-294,0204,0204,0104,0108001,336.67
2019-10-284,0154,0204,0104,0203,2001,340
2019-10-254,0154,0204,0154,0151,4001,338.33
2019-10-244,0254,0404,0204,0201,7001,340
2019-10-234,0454,0504,0254,0251,4001,341.67
2019-10-214,0404,0454,0304,0451,8001,348.33
2019-10-184,0454,0454,0254,0401,3001,346.67
2019-10-174,0404,0454,0304,0303,2001,343.33
2019-10-164,0254,0454,0254,0451,9001,348.33
2019-10-154,0554,0554,0204,0301,7001,343.33
2019-10-114,0054,0154,0054,0102,3001,336.67
2019-10-103,9753,9853,9703,9857001,328.33
2019-10-093,9704,0103,9704,0102,4001,336.67
2019-10-083,9803,9803,9703,9802,1001,326.67
2019-10-073,9553,9803,9553,9801,1001,326.67
2019-10-043,9803,9803,9503,9652,4001,321.67
2019-10-033,9854,0203,9803,9851,5001,328.33
2019-10-024,0104,0204,0054,0208001,340
2019-10-014,0004,0103,9854,0107001,336.67
2019-09-303,9854,0003,9854,0001,1001,333.33
2019-09-274,0304,0304,0004,0052,3001,335
2019-09-264,0304,0704,0104,0704,0001,356.67
2019-09-254,0054,0304,0054,0301,1001,343.33
2019-09-244,0454,0454,0354,0451,6001,348.33
2019-09-204,0804,0954,0204,0452,7001,348.33
2019-09-193,9954,0803,9954,0802,5001,360
2019-09-184,1154,1153,9904,0105,2001,336.67
2019-09-174,1504,1504,1054,1151,9001,371.67
2019-09-134,0704,1354,0054,1356,0001,378.33
2019-09-123,9904,0703,9904,0703,5001,356.67
2019-09-113,9404,0053,9403,9903,0001,330
2019-09-103,9353,9353,9253,9308001,310
2019-09-093,8703,9353,8703,9351,5001,311.67
2019-09-063,8703,8853,8603,8709001,290
2019-09-053,8603,8903,8603,8901,5001,296.67
2019-09-043,8903,8903,8553,8601,7001,286.67
2019-09-033,8403,9053,8253,8951,0001,298.33
2019-09-023,8903,8903,8003,8402,1001,280
2019-08-303,8253,9353,8253,9152,4001,305
2019-08-293,8453,8653,8203,8201,9001,273.33
2019-08-283,8503,8503,8103,8501,2001,283.33
2019-08-273,8653,8853,8503,8502,1001,283.33
2019-08-263,8253,9353,8253,8303,3001,276.67
2019-08-233,9903,9903,9453,9602,2001,320
2019-08-223,9904,0003,9904,0003,6001,333.33
2019-08-214,0004,0254,0004,0006001,333.33
2019-08-203,9954,0303,9954,0301,9001,343.33
2019-08-194,0054,0053,9653,9901,7001,330
2019-08-164,0054,0053,9903,9901,2001,330
2019-08-154,0304,0303,9954,0051,6001,335
2019-08-144,0154,0304,0154,0301,5001,343.33
2019-08-134,0304,0304,0154,0152,1001,338.33
2019-08-093,9854,0303,9854,0302,7001,343.33
2019-08-083,9904,1203,9853,9852,6001,328.33
2019-08-073,9903,9903,9653,9651,7001,321.67
2019-08-063,9153,9953,9153,9952,7001,331.67
2019-08-053,9703,9703,9353,9503,1001,316.67
2019-08-024,1504,1503,9903,9904,5001,330
2019-08-014,1904,1904,1404,1702,4001,390
2019-07-314,1704,2004,1604,1951,5001,398.33
2019-07-304,1854,1954,1604,1803,0001,393.33
2019-07-294,1804,2354,1804,2251,2001,408.33
2019-07-264,1804,1904,1804,1809001,393.33
2019-07-254,1654,1954,1604,1901,4001,396.67
2019-07-244,1704,2654,1704,1953,1001,398.33
2019-07-234,1604,1954,1554,1701,7001,390
2019-07-224,1504,1954,1504,1655,4001,388.33
2019-07-194,1004,1604,0954,1503,3001,383.33
2019-07-184,1104,1604,0904,1105,0001,370
2019-07-174,1104,1404,1104,1101,9001,370
2019-07-164,0954,1254,0954,1103,4001,370
2019-07-124,1204,1404,0804,1051,9001,368.33
2019-07-114,1054,1304,1004,1202,3001,373.33
2019-07-104,1154,1304,0554,1053,2001,368.33
2019-07-094,0904,1504,0904,1303,2001,376.67
2019-07-084,1254,1254,0554,0803,6001,360
2019-07-054,0804,1654,0804,1651,7001,388.33
2019-07-044,0604,1404,0604,0851,5001,361.67
2019-07-034,1404,1904,0554,0558,6001,351.67
2019-07-024,2004,2104,2004,2052,2001,401.67
2019-07-014,1704,2004,1704,2001,5001,400
2019-06-284,1754,1904,1604,1601,2001,386.67
2019-06-274,1754,2004,1754,2003,4001,400
2019-06-264,1604,2004,1604,1603,1001,386.67
2019-06-254,1654,1654,1454,1606001,386.67
2019-06-244,1754,1804,1654,1652,2001,388.33
2019-06-214,1704,1804,1704,1701,0001,390
2019-06-204,1204,1854,1204,1802,6001,393.33
2019-06-194,1204,1404,1204,1201,5001,373.33
2019-06-184,1304,1304,1204,1209001,373.33
2019-06-174,1354,1354,1304,1308001,376.67
2019-06-144,1104,1504,1004,1352,0001,378.33
2019-06-134,1104,1204,1054,1101,1001,370
2019-06-124,1204,1204,1104,1108001,370
2019-06-114,1004,1154,1004,1152,9001,371.67
2019-06-104,1004,1004,1004,1005001,366.67
2019-06-074,0804,0854,0704,0851,3001,361.67
2019-06-064,0854,0854,0804,0857001,361.67
2019-06-054,0854,0854,0304,0852,4001,361.67
2019-06-043,9954,0303,9954,0301,5001,343.33
2019-06-033,9904,0103,9903,9953,0001,331.67
2019-05-314,0504,0503,9803,9951,6001,331.67
2019-05-303,9804,0303,9754,0305,0001,343.33
2019-05-293,9804,0003,9753,9801,9001,326.67
2019-05-283,9954,0003,9853,9858001,328.33
2019-05-273,9953,9953,9803,9807001,326.67
2019-05-243,9803,9853,9803,9801,6001,326.67
2019-05-234,0004,0003,9653,9802,6001,326.67
2019-05-224,0254,0303,9604,0004,9001,333.33
2019-05-214,0404,0504,0204,0251,7001,341.67
2019-05-204,1154,1204,0804,0802,4001,360
2019-05-174,1154,1254,0854,1152,4001,371.67
2019-05-164,1004,1254,0904,1152,0001,371.67
2019-05-154,1004,1004,0804,1004,1001,366.67
2019-05-144,0954,1154,0604,0955,2001,365
2019-05-134,1004,1904,0954,0954,8001,365
2019-05-104,1004,1154,0904,1004,9001,366.67
2019-05-094,1054,1154,0904,1054,4001,368.33
2019-05-084,1054,1104,1054,1054,9001,368.33
2019-05-074,1354,1504,1054,1052,0001,368.33
2019-04-264,1104,1354,0954,1352,9001,378.33
2019-04-254,1054,1104,1054,1101,2001,370
2019-04-244,1154,1204,1054,1051,5001,368.33
2019-04-234,1004,1154,1004,1151,8001,371.67
2019-04-224,0604,1004,0604,0752,8001,358.33
2019-04-194,0504,0604,0504,0609001,353.33
2019-04-184,0804,0804,0404,0602,0001,353.33
2019-04-174,0454,0554,0254,0551,5001,351.67
2019-04-164,0304,0454,0104,0252,4001,341.67
2019-04-154,0154,0304,0054,0302,1001,343.33
2019-04-124,0204,0203,9803,9951,4001,331.67
2019-04-114,0004,0154,0004,0051,6001,335
2019-04-104,0204,0203,9904,0001,7001,333.33
2019-04-093,9904,0203,9854,0052,0001,335
2019-04-084,0154,0403,9903,9901,0001,330
2019-04-053,9704,0253,9704,0253,1001,341.67
2019-04-044,0054,0053,9653,9703,7001,323.33
2019-04-033,9753,9853,9403,9852,1001,328.33
2019-04-023,9653,9703,9353,9503,8001,316.67
2019-04-014,0454,0453,7903,93514,9001,311.67
2019-03-294,0604,0904,0604,06510,7001,355
2019-03-284,0954,1004,0604,0602,1001,353.33
2019-03-274,0954,0954,0504,0605,0001,353.33
2019-03-264,0554,1004,0554,0959,1001,365
2019-03-254,0554,1104,0554,0603,2001,353.33
2019-03-224,0154,0654,0154,0651,7001,355
2019-03-203,9954,0253,9954,0153,3001,338.33
2019-03-193,9854,0003,9553,9952,8001,331.67
2019-03-183,9804,0203,9703,9903,7001,330
2019-03-153,9853,9953,9653,9802,9001,326.67
2019-03-143,9403,9803,9403,9752,4001,325
2019-03-133,9553,9853,9403,9453,0001,315
2019-03-123,9503,9653,8253,9606,9001,320
2019-03-113,9253,9453,9253,9404,3001,313.33
2019-03-083,8403,9403,8403,9254,3001,308.33
2019-03-073,8603,9453,8603,9202,2001,306.67
2019-03-063,9053,9703,9053,9052,6001,301.67
2019-03-053,9453,9453,9203,9207001,306.67
2019-03-043,9303,9903,9303,9451,7001,315
2019-03-013,9553,9753,9103,9202,0001,306.67
2019-02-283,9604,0153,9603,9951,1001,331.67
2019-02-273,9503,9903,9503,9553,5001,318.33
2019-02-263,9253,9453,8953,9251,3001,308.33
2019-02-253,9153,9453,9153,9451,9001,315
2019-02-223,9153,9203,8953,9159001,305
2019-02-213,8853,9203,8653,8901,5001,296.67
2019-02-203,8403,8853,8403,8703,1001,290
2019-02-193,8603,8603,8303,8402,7001,280
2019-02-183,8853,8853,8153,8151,8001,271.67
2019-02-153,8253,8253,8003,8153,2001,271.67
2019-02-143,8003,8353,8003,8258001,275
2019-02-133,7953,8303,7953,8003,3001,266.67
2019-02-123,8103,8103,7703,7952,7001,265
2019-02-083,7653,7803,7603,7601,9001,253.33
2019-02-073,7703,7903,7603,7751,1001,258.33
2019-02-063,8053,8253,7703,7702,1001,256.67
2019-02-053,7803,8203,7703,8052,7001,268.33
2019-02-043,7803,8253,7803,7803,0001,260
2019-02-013,7553,8003,7553,7803,9001,260
2019-01-313,7703,8203,7703,7852,9001,261.67
2019-01-303,9003,9003,7653,7654,3001,255
2019-01-293,7503,9003,7503,8303,9001,276.67
2019-01-283,8703,8703,7653,7656,4001,255
2019-01-253,8603,9253,8603,8702,1001,290
2019-01-243,7853,8753,7853,8303,9001,276.67
2019-01-233,7753,8453,7553,7552,7001,251.67
2019-01-223,8603,8853,8253,8402,0001,280
2019-01-213,9053,9153,8453,8604,9001,286.67
2019-01-183,8303,9003,8303,8803,0001,293.33
2019-01-173,7653,8253,7653,7951,4001,265
2019-01-163,7753,7803,7603,7654,8001,255
2019-01-153,7703,8053,7703,7751,4001,258.33
2019-01-113,7853,8003,7603,7702,3001,256.67
2019-01-103,7353,7353,6803,7152,5001,238.33
2019-01-093,7353,7453,7003,7353,1001,245
2019-01-083,7453,7553,7153,7303,7001,243.33
2019-01-073,7503,7953,7153,7455,8001,248.33
2019-01-043,7453,7603,6453,7256,5001,241.67

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