1. HOME >
  2. 株価時系列 >
  3. 7723 >
  4. 2020年

7723 愛知時計電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4454,4754,4454,4451,8001,481.67
2020-12-294,4354,5004,4354,5002,7001,500
2020-12-284,4604,4604,4254,4551,0001,485
2020-12-254,4704,4704,4554,4606001,486.67
2020-12-244,4654,4954,4654,4955001,498.33
2020-12-234,4954,4954,4704,4951,2001,498.33
2020-12-224,4854,4854,4554,4605001,486.67
2020-12-214,5404,5404,5254,5303,9001,510
2020-12-184,5054,5404,5004,5402,0001,513.33
2020-12-174,4504,4804,4254,4804,8001,493.33
2020-12-164,4154,4254,4054,4051,6001,468.33
2020-12-154,4154,4154,4004,4101,3001,470
2020-12-144,4254,4254,4154,4159001,471.67
2020-12-114,3954,4304,3954,4302,0001,476.67
2020-12-104,3854,4004,3854,3951,0001,465
2020-12-094,4504,4504,3854,4001,3001,466.67
2020-12-084,3904,4054,3854,3851,0001,461.67
2020-12-074,3904,4204,3904,3951,0001,465
2020-12-044,4004,4104,3954,3953,0001,465
2020-12-034,4054,4354,4054,4155001,471.67
2020-12-024,4204,4954,4054,4054,5001,468.33
2020-12-014,4304,4754,4204,4201,5001,473.33
2020-11-304,4304,4304,4054,4059001,468.33
2020-11-274,4754,5004,4704,5004,1001,500
2020-11-264,4054,4654,4054,4301,0001,476.67
2020-11-254,4554,4554,4354,4357001,478.33
2020-11-244,4604,4604,3904,4001,9001,466.67
2020-11-204,3854,4504,3854,3902,7001,463.33
2020-11-194,4304,4304,3554,3851,1001,461.67
2020-11-184,4554,4554,4104,4301,7001,476.67
2020-11-174,5204,5204,4254,4251,9001,475
2020-11-164,5504,5504,5054,5202,2001,506.67
2020-11-134,4854,4854,4454,4801,2001,493.33
2020-11-124,4854,4854,4854,4854001,495
2020-11-114,4454,4854,4454,4852,7001,495
2020-11-104,4904,4904,4204,4402,6001,480
2020-11-094,4104,4454,4104,4458001,481.67
2020-11-064,4004,4304,4004,4301,2001,476.67
2020-11-054,4604,4604,4004,4256001,475
2020-11-044,4104,4104,3954,4102,2001,470
2020-11-024,4704,4804,4204,4801,6001,493.33
2020-10-304,4104,4354,4104,4353001,478.33
2020-10-294,4404,4404,4004,4009001,466.67
2020-10-284,4704,4704,3954,4151,1001,471.67
2020-10-274,4954,4954,4754,4751,1001,491.67
2020-10-264,4054,4054,4054,4051001,468.33
2020-10-234,4154,4254,4154,4253001,475
2020-10-224,4204,4554,4054,4051,8001,468.33
2020-10-214,4204,4354,4204,4259001,475
2020-10-204,4604,4804,4554,4651,1001,488.33
2020-10-194,4554,4554,4554,4556001,485
2020-10-164,4304,4804,4254,4253001,475
2020-10-154,4754,4804,4354,4351,0001,478.33
2020-10-144,4504,4604,4504,4608001,486.67
2020-10-134,4104,4154,4104,4152001,471.67
2020-10-124,4004,4654,4004,4201,3001,473.33
2020-10-094,4604,4604,4004,4001,1001,466.67
2020-10-084,3954,4354,3654,4353,1001,478.33
2020-10-074,4404,4654,4404,4659001,488.33
2020-10-064,4304,4304,4004,4201,2001,473.33
2020-10-054,4654,4804,4504,4751,4001,491.67
2020-10-024,5004,5604,4704,5102,2001,503.33
2020-09-304,5554,5654,4954,5652,2001,521.67
2020-09-294,3354,5804,2554,5807,4001,526.67
2020-09-284,2854,3604,2654,3606,0001,453.33
2020-09-254,2854,2854,2654,2702,1001,423.33
2020-09-244,2954,2954,2104,25010,1001,416.67
2020-09-234,3104,3504,2104,29018,7001,430
2020-09-184,5504,5504,1004,30038,8001,433.33
2020-09-174,4904,5554,4854,5204,2001,506.67
2020-09-164,4454,4754,4304,4751,6001,491.67
2020-09-154,4304,4554,4254,4551,1001,485
2020-09-144,3704,5004,3454,5003,7001,500
2020-09-114,4104,4104,3454,3704,7001,456.67
2020-09-104,4054,4154,3954,4101,9001,470
2020-09-094,3754,4054,3754,4052,0001,468.33
2020-09-084,4154,4854,3854,4153,0001,471.67
2020-09-074,4454,4454,4004,4058001,468.33
2020-09-044,4754,4854,4404,4452,3001,481.67
2020-09-034,4954,5004,4804,4807001,493.33
2020-09-024,5554,5554,4754,4758001,491.67
2020-09-014,4854,5804,4804,4851,3001,495
2020-08-314,4854,6454,4454,4854,0001,495
2020-08-284,4804,5504,4804,5201,9001,506.67
2020-08-274,5004,5654,5004,5504001,516.67
2020-08-264,5004,5004,5004,5001001,500
2020-08-254,4804,5104,4804,5059001,501.67
2020-08-244,5754,6254,4754,4752,2001,491.67
2020-08-214,5654,5704,5304,5601,1001,520
2020-08-204,5504,5804,4704,5052,8001,501.67
2020-08-194,4154,5204,4154,4957001,498.33
2020-08-184,4354,4404,4054,4101,3001,470
2020-08-174,4754,5404,4054,4352,9001,478.33
2020-08-144,5804,6504,5454,5453,2001,515
2020-08-134,6454,6504,6004,6502,2001,550
2020-08-124,6004,6404,5254,6402,0001,546.67
2020-08-114,5004,6004,5004,6003,0001,533.33
2020-08-074,5204,5204,4904,4902,2001,496.67
2020-08-064,3904,4804,3904,4701,2001,490
2020-08-054,3354,3954,3354,3903,2001,463.33
2020-08-044,3004,3504,2254,3501,6001,450
2020-08-034,4004,4004,2554,3003,0001,433.33
2020-07-314,4054,4604,4004,4001,7001,466.67
2020-07-304,4604,4604,4554,4557001,485
2020-07-294,4554,4654,4504,4601,4001,486.67
2020-07-284,4604,4604,4004,4105001,470
2020-07-274,4104,4604,4104,4602,0001,486.67
2020-07-224,5704,5704,4154,4158001,471.67
2020-07-214,3804,5704,3804,5702,0001,523.33
2020-07-204,5654,5654,4054,4204,9001,473.33
2020-07-174,6004,6004,5004,5651,6001,521.67
2020-07-164,5804,6154,5354,6003,4001,533.33
2020-07-154,5054,5754,5054,5752,6001,525
2020-07-144,5204,5504,4704,5053,2001,501.67
2020-07-134,4504,6004,4504,5205,8001,506.67
2020-07-104,4104,4804,4104,4152,6001,471.67
2020-07-094,5154,5154,4104,4102,9001,470
2020-07-084,4904,5204,4904,5154,6001,505
2020-07-074,5104,6304,4904,6302,3001,543.33
2020-07-064,5454,5704,4604,5102,3001,503.33
2020-07-034,4004,4954,4004,4952,4001,498.33
2020-07-024,5054,5054,3704,4402,8001,480
2020-07-014,5554,5554,3554,4152,9001,471.67
2020-06-304,5754,5754,4904,4903001,496.67
2020-06-294,4854,5804,3404,5454,9001,515
2020-06-264,4904,5704,4704,5553,6001,518.33
2020-06-254,4004,4754,4004,4603,5001,486.67
2020-06-244,3354,3554,3254,3551,4001,451.67
2020-06-234,3304,3404,3304,3408001,446.67
2020-06-224,3604,3954,3404,3404,2001,446.67
2020-06-194,3354,3604,3354,3608001,453.33
2020-06-184,4304,4304,3354,3351,7001,445
2020-06-174,3654,3804,3604,3659001,455
2020-06-164,4454,4454,3754,3851,3001,461.67
2020-06-154,4454,4454,3504,3503,0001,450
2020-06-124,4004,4504,3754,3753,2001,458.33
2020-06-114,4154,4604,3804,4001,8001,466.67
2020-06-104,4304,4304,3754,3801,2001,460
2020-06-094,3804,4304,3804,4301,1001,476.67
2020-06-084,3854,4154,3854,4151,1001,471.67
2020-06-054,4104,4204,3754,4201,3001,473.33
2020-06-044,4254,4254,3754,4009001,466.67
2020-06-034,3854,3854,3654,3651,4001,455
2020-06-024,3754,4504,3754,4401,3001,480
2020-06-014,3754,3754,3604,3758001,458.33
2020-05-294,4404,4404,3454,3751,8001,458.33
2020-05-284,2804,3754,2804,3754,6001,458.33
2020-05-274,2854,3104,2854,3051,0001,435
2020-05-264,3254,3354,2904,2904,7001,430
2020-05-254,3804,4254,3204,4253001,475
2020-05-224,3004,3004,3004,3002001,433.33
2020-05-214,3604,3704,3054,3102,3001,436.67
2020-05-204,3604,3704,3404,3701,9001,456.67
2020-05-194,3054,3604,3054,3601,5001,453.33
2020-05-184,3704,4004,3004,3302,8001,443.33
2020-05-154,3504,3954,3454,3501,2001,450
2020-05-144,3754,3904,3504,3501,0001,450
2020-05-134,4004,4304,3204,3752,2001,458.33
2020-05-124,4054,4504,4054,4151,5001,471.67
2020-05-114,4604,5754,4154,4154,7001,471.67
2020-05-084,3954,4154,3904,3901,4001,463.33
2020-05-074,3454,3454,3454,3453001,448.33
2020-05-014,3254,3954,3254,3656001,455
2020-04-304,4504,4504,3054,3852,4001,461.67
2020-04-284,4354,4504,3904,4503,7001,483.33
2020-04-274,4004,4454,4004,4452,4001,481.67
2020-04-244,4104,4604,4054,4051,3001,468.33
2020-04-234,4304,4704,4304,4701,3001,490
2020-04-224,3904,4854,3904,4653,5001,488.33
2020-04-214,3704,4204,3704,4201,4001,473.33
2020-04-204,2904,4704,2904,3702,6001,456.67
2020-04-174,3554,3804,2404,2801,5001,426.67
2020-04-164,3304,3604,3054,3601,8001,453.33
2020-04-154,3254,3604,3204,3403,6001,446.67
2020-04-144,4354,4354,3254,3253,9001,441.67
2020-04-134,4904,4904,4404,4751,7001,491.67
2020-04-104,5354,5354,4104,4903,0001,496.67
2020-04-094,4304,4704,2904,4703,4001,490
2020-04-084,1654,4404,1654,4406,6001,480
2020-04-074,2954,2954,0654,2003,3001,400
2020-04-064,1104,2504,0104,2504,8001,416.67
2020-04-034,0804,1104,0604,1103,0001,370
2020-04-024,1954,1954,0654,0653,0001,355
2020-04-014,1004,2404,0504,0554,8001,351.67
2020-03-314,1004,1004,0304,0902,1001,363.33
2020-03-304,1004,1004,0454,1005,5001,366.67
2020-03-274,0404,3203,9504,3206,9001,440
2020-03-263,9104,0403,9104,0404,1001,346.67
2020-03-254,0454,0453,7304,0454,1001,348.33
2020-03-244,0854,0853,8503,9804,2001,326.67
2020-03-233,6054,1603,6054,1607,6001,386.67
2020-03-193,6803,7003,4553,5353,6001,178.33
2020-03-183,4153,4453,3453,4002,4001,133.33
2020-03-173,4153,4153,2803,4155,5001,138.33
2020-03-163,4203,4203,3803,3951,9001,131.67
2020-03-133,2203,2953,2003,28012,2001,093.33
2020-03-123,8653,8653,7103,7105,4001,236.67
2020-03-113,8103,8853,8103,8751,6001,291.67
2020-03-103,8003,9703,7903,8003,4001,266.67
2020-03-093,8353,9303,8353,8351,3001,278.33
2020-03-063,9153,9453,8953,9104,1001,303.33
2020-03-054,0554,0553,9303,9303,5001,310
2020-03-043,9304,0353,9303,9502,8001,316.67
2020-03-034,0054,0303,9553,9605,6001,320
2020-03-023,9404,0853,9304,0052,9001,335
2020-02-284,0354,0753,9454,0104,2001,336.67
2020-02-274,2004,2804,1204,1456,4001,381.67
2020-02-264,2404,3104,2404,2502,4001,416.67
2020-02-254,2504,3154,2004,2005,2001,400
2020-02-214,3104,3354,3104,3251,0001,441.67
2020-02-204,3054,3704,3054,3401,4001,446.67
2020-02-194,3054,3304,2854,2854,3001,428.33
2020-02-184,3004,3204,3004,3058001,435
2020-02-174,3254,3554,2954,3002,8001,433.33
2020-02-144,3254,3504,3054,3251,2001,441.67
2020-02-134,2754,3054,2754,3058001,435
2020-02-124,2854,2904,2854,2851,1001,428.33
2020-02-104,2754,2754,2704,2758001,425
2020-02-074,3004,3454,2854,3151,1001,438.33
2020-02-064,3304,3304,2754,2951,6001,431.67
2020-02-054,2354,2904,2354,2607001,420
2020-02-044,2404,2654,2204,2205001,406.67
2020-02-034,3004,3004,2404,2404,5001,413.33
2020-01-314,3954,4354,1804,3102,4001,436.67
2020-01-304,2054,4804,1854,4802,8001,493.33
2020-01-294,2804,2804,1854,2051,6001,401.67
2020-01-284,3254,3854,2904,2903,7001,430
2020-01-274,3354,3604,3354,3401,4001,446.67
2020-01-244,4104,4104,3354,3352,0001,445
2020-01-234,3504,3854,3504,3801,0001,460
2020-01-224,3654,3754,3554,3651,3001,455
2020-01-214,3554,3704,3504,3651,0001,455
2020-01-204,3904,3904,3504,3552,0001,451.67
2020-01-174,4304,4304,3504,3501,7001,450
2020-01-164,4004,4054,3954,3951,7001,465
2020-01-154,4054,4054,3904,4001,3001,466.67
2020-01-144,4154,4204,4004,4051,8001,468.33
2020-01-104,4354,4604,4104,4152,0001,471.67
2020-01-094,4004,4504,3904,3951,9001,465
2020-01-084,4504,4504,3904,3902,7001,463.33
2020-01-074,4104,4504,4104,4501,3001,483.33
2020-01-064,4204,4204,4104,4201,2001,473.33

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