7723 愛知時計電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,345	2,385	2,321	2,345	17,200	2,345
2023-12-28	2,299	2,352	2,299	2,328	8,400	2,328
2023-12-27	2,375	2,375	2,340	2,346	11,000	2,346
2023-12-26	2,372	2,416	2,356	2,375	16,400	2,375
2023-12-25	2,320	2,399	2,300	2,367	30,100	2,367
2023-12-22	2,300	2,326	2,286	2,311	9,100	2,311
2023-12-21	2,302	2,330	2,276	2,284	15,900	2,284
2023-12-20	2,240	2,346	2,240	2,298	28,000	2,298
2023-12-19	2,191	2,234	2,190	2,230	20,400	2,230
2023-12-18	2,179	2,196	2,131	2,191	27,300	2,191
2023-12-15	2,192	2,220	2,165	2,179	13,200	2,179
2023-12-14	2,210	2,210	2,175	2,192	17,200	2,192
2023-12-13	2,247	2,251	2,191	2,204	18,500	2,204
2023-12-12	2,288	2,290	2,247	2,259	17,200	2,259
2023-12-11	2,210	2,268	2,210	2,250	32,800	2,250
2023-12-08	2,270	2,270	2,187	2,203	36,600	2,203
2023-12-07	2,300	2,300	2,257	2,270	17,100	2,270
2023-12-06	2,322	2,361	2,305	2,329	21,900	2,329
2023-12-05	2,365	2,365	2,271	2,276	15,400	2,276
2023-12-04	2,370	2,391	2,360	2,363	11,100	2,363
2023-12-01	2,366	2,396	2,362	2,362	10,500	2,362
2023-11-30	2,429	2,429	2,327	2,352	25,300	2,352
2023-11-29	2,400	2,438	2,387	2,405	36,300	2,405
2023-11-28	2,336	2,377	2,325	2,369	29,400	2,369
2023-11-27	2,296	2,348	2,276	2,314	18,800	2,314
2023-11-24	2,290	2,290	2,253	2,287	18,800	2,287
2023-11-22	2,224	2,294	2,224	2,285	17,600	2,285
2023-11-21	2,283	2,294	2,199	2,211	21,300	2,211
2023-11-20	2,289	2,320	2,276	2,294	18,800	2,294
2023-11-17	2,271	2,291	2,254	2,289	15,400	2,289
2023-11-16	2,292	2,298	2,275	2,282	8,600	2,282
2023-11-15	2,307	2,313	2,285	2,299	12,300	2,299
2023-11-14	2,320	2,320	2,272	2,285	9,100	2,285
2023-11-13	2,294	2,340	2,293	2,296	21,100	2,296
2023-11-10	2,249	2,290	2,213	2,283	21,500	2,283
2023-11-09	2,203	2,296	2,132	2,268	25,300	2,268
2023-11-08	2,278	2,309	2,223	2,223	26,800	2,223
2023-11-07	2,218	2,317	2,218	2,298	37,500	2,298
2023-11-06	2,300	2,300	2,178	2,266	64,200	2,266
2023-11-02	2,048	2,256	2,016	2,210	158,200	2,210
2023-11-01	2,047	2,050	1,981	2,016	31,500	2,016
2023-10-31	2,030	2,047	1,961	2,000	50,800	2,000
2023-10-30	2,029	2,059	2,003	2,015	78,500	2,015
2023-10-27	1,970	2,045	1,970	2,045	35,500	2,045
2023-10-26	1,952	1,977	1,934	1,944	26,700	1,944
2023-10-25	1,948	1,972	1,918	1,961	22,800	1,961
2023-10-24	1,909	1,950	1,879	1,944	28,300	1,944
2023-10-23	1,925	1,957	1,909	1,909	31,000	1,909
2023-10-20	1,903	1,924	1,883	1,920	28,400	1,920
2023-10-19	1,857	1,908	1,857	1,903	25,900	1,903
2023-10-18	1,894	1,909	1,830	1,885	42,600	1,885
2023-10-17	1,855	1,894	1,832	1,884	30,300	1,884
2023-10-16	1,808	1,855	1,808	1,850	17,900	1,850
2023-10-13	1,868	1,876	1,836	1,839	26,300	1,839
2023-10-12	1,858	1,892	1,852	1,886	47,400	1,886
2023-10-11	1,809	1,853	1,808	1,846	33,300	1,846
2023-10-10	1,752	1,798	1,752	1,798	19,400	1,798
2023-10-06	1,693	1,738	1,690	1,732	17,200	1,732
2023-10-05	1,648	1,697	1,648	1,693	22,000	1,693
2023-10-04	1,654	1,675	1,646	1,646	31,500	1,646
2023-10-03	1,707	1,714	1,665	1,687	23,500	1,687
2023-10-02	1,748	1,750	1,707	1,707	29,200	1,707
2023-09-29	1,785	1,800	1,747	1,758	31,700	1,758
2023-09-28	1,772	1,795	1,769	1,785	30,900	1,785
2023-09-27	1,762	1,795	1,747	1,795	27,800	1,795
2023-09-26	1,771	1,784	1,758	1,772	19,300	1,772
2023-09-25	1,785	1,790	1,767	1,786	19,400	1,786
2023-09-22	1,758	1,795	1,753	1,787	30,700	1,787
2023-09-21	1,751	1,773	1,750	1,758	22,900	1,758
2023-09-20	1,769	1,780	1,747	1,751	30,600	1,751
2023-09-19	1,778	1,778	1,745	1,769	29,600	1,769
2023-09-15	1,762	1,788	1,762	1,778	21,100	1,778
2023-09-14	1,740	1,768	1,740	1,760	26,900	1,760
2023-09-13	1,771	1,771	1,729	1,740	36,800	1,740
2023-09-12	1,748	1,771	1,746	1,771	25,300	1,771
2023-09-11	1,724	1,747	1,718	1,743	36,800	1,743
2023-09-08	1,732	1,748	1,716	1,724	31,900	1,724
2023-09-07	1,718	1,737	1,710	1,730	19,200	1,730
2023-09-06	1,690	1,720	1,683	1,719	28,900	1,719
2023-09-05	1,663	1,693	1,657	1,686	35,100	1,686
2023-09-04	1,649	1,663	1,637	1,663	22,300	1,663
2023-09-01	1,608	1,643	1,605	1,640	28,800	1,640
2023-08-31	1,579	1,613	1,579	1,602	24,500	1,602
2023-08-30	1,604	1,612	1,566	1,579	63,300	1,579
2023-08-29	1,598	1,610	1,582	1,600	43,200	1,600
2023-08-28	1,578	1,603	1,570	1,598	49,300	1,598
2023-08-25	1,540	1,560	1,525	1,558	43,800	1,558
2023-08-24	1,513	1,548	1,513	1,545	22,700	1,545
2023-08-23	1,496	1,518	1,490	1,516	12,900	1,516
2023-08-22	1,490	1,498	1,483	1,496	17,000	1,496
2023-08-21	1,481	1,488	1,475	1,480	20,100	1,480
2023-08-18	1,494	1,494	1,464	1,469	31,800	1,469
2023-08-17	1,509	1,509	1,477	1,491	36,000	1,491
2023-08-16	1,519	1,519	1,508	1,509	13,100	1,509
2023-08-15	1,523	1,526	1,510	1,521	22,800	1,521
2023-08-14	1,530	1,537	1,519	1,520	21,600	1,520
2023-08-10	1,516	1,532	1,510	1,527	12,700	1,527
2023-08-09	1,511	1,521	1,501	1,513	14,400	1,513
2023-08-08	1,513	1,513	1,503	1,509	12,200	1,509
2023-08-07	1,501	1,510	1,495	1,505	17,100	1,505
2023-08-04	1,511	1,513	1,501	1,501	18,000	1,501
2023-08-03	1,540	1,545	1,509	1,511	33,800	1,511
2023-08-02	1,552	1,561	1,543	1,546	13,500	1,546
2023-08-01	1,576	1,580	1,546	1,553	32,300	1,553
2023-07-31	1,557	1,580	1,551	1,576	27,500	1,576
2023-07-28	1,547	1,552	1,520	1,549	31,700	1,549
2023-07-27	1,550	1,552	1,530	1,547	27,000	1,547
2023-07-26	1,548	1,558	1,540	1,554	13,900	1,554
2023-07-25	1,537	1,552	1,534	1,548	18,200	1,548
2023-07-24	1,530	1,540	1,521	1,537	38,500	1,537
2023-07-21	1,529	1,537	1,527	1,528	14,200	1,528
2023-07-20	1,553	1,553	1,529	1,531	42,300	1,531
2023-07-19	1,540	1,553	1,535	1,553	31,100	1,553
2023-07-18	1,535	1,543	1,531	1,537	15,500	1,537
2023-07-14	1,543	1,543	1,528	1,535	12,300	1,535
2023-07-13	1,526	1,544	1,524	1,539	13,600	1,539
2023-07-12	1,551	1,552	1,515	1,525	39,100	1,525
2023-07-11	1,563	1,568	1,530	1,542	61,600	1,542
2023-07-10	1,526	1,568	1,526	1,560	52,900	1,560
2023-07-07	1,522	1,531	1,517	1,521	29,100	1,521
2023-07-06	1,528	1,542	1,528	1,530	33,100	1,530
2023-07-05	1,540	1,546	1,530	1,537	23,900	1,537
2023-07-04	1,523	1,544	1,518	1,540	97,200	1,540
2023-07-03	1,516	1,531	1,514	1,522	383,600	1,522
2023-06-30	1,511	1,548	1,508	1,509	166,000	1,509
2023-06-29	1,505	1,535	1,503	1,508	58,000	1,508
2023-06-28	1,495	1,509	1,494	1,506	80,400	1,506
2023-06-27	1,486	1,504	1,484	1,488	110,200	1,488
2023-06-26	1,479	1,509	1,456	1,482	216,000	1,482
2023-06-23	1,627	1,627	1,585	1,599	10,800	1,599
2023-06-22	1,640	1,652	1,625	1,631	8,900	1,631
2023-06-21	1,659	1,679	1,620	1,631	14,900	1,631
2023-06-20	1,657	1,659	1,624	1,659	8,700	1,659
2023-06-19	1,665	1,668	1,637	1,658	7,400	1,658
2023-06-16	1,663	1,669	1,630	1,649	15,200	1,649
2023-06-15	1,687	1,687	1,646	1,646	11,300	1,646
2023-06-14	1,650	1,680	1,645	1,672	11,700	1,672
2023-06-13	1,667	1,669	1,642	1,650	16,100	1,650
2023-06-12	1,621	1,667	1,621	1,667	18,700	1,667
2023-06-09	1,608	1,612	1,584	1,612	15,900	1,612
2023-06-08	1,571	1,618	1,567	1,571	8,700	1,571
2023-06-07	1,601	1,605	1,564	1,564	13,500	1,564
2023-06-06	1,573	1,618	1,573	1,588	10,600	1,588
2023-06-05	1,575	1,595	1,565	1,591	8,300	1,591
2023-06-02	1,558	1,571	1,541	1,565	6,300	1,565
2023-06-01	1,513	1,553	1,513	1,533	14,900	1,533
2023-05-31	1,552	1,571	1,500	1,500	17,500	1,500
2023-05-30	1,564	1,574	1,550	1,567	7,400	1,567
2023-05-29	1,585	1,593	1,549	1,564	11,800	1,564
2023-05-26	1,578	1,594	1,556	1,563	6,500	1,563
2023-05-25	1,592	1,606	1,576	1,591	8,200	1,591
2023-05-24	1,577	1,621	1,577	1,608	12,400	1,608
2023-05-23	1,614	1,619	1,579	1,585	7,700	1,585
2023-05-22	1,582	1,610	1,576	1,610	11,800	1,610
2023-05-19	1,557	1,582	1,546	1,582	5,200	1,582
2023-05-18	1,560	1,571	1,543	1,557	7,000	1,557
2023-05-17	1,577	1,577	1,538	1,560	10,800	1,560
2023-05-16	1,584	1,584	1,560	1,577	5,800	1,577
2023-05-15	1,549	1,585	1,546	1,585	9,100	1,585
2023-05-12	1,554	1,558	1,527	1,536	11,500	1,536
2023-05-11	1,553	1,562	1,531	1,538	13,200	1,538
2023-05-10	1,566	1,566	1,530	1,553	6,500	1,553
2023-05-09	1,559	1,579	1,556	1,574	7,600	1,574
2023-05-08	1,533	1,579	1,512	1,569	10,600	1,569
2023-05-02	1,553	1,579	1,516	1,526	23,400	1,526
2023-05-01	1,529	1,565	1,528	1,563	9,200	1,563
2023-04-28	1,537	1,567	1,510	1,535	22,600	1,535
2023-04-27	1,528	1,569	1,523	1,540	12,900	1,540
2023-04-26	1,531	1,557	1,526	1,545	4,500	1,545
2023-04-25	1,575	1,591	1,541	1,549	23,500	1,549
2023-04-24	1,500	1,575	1,475	1,571	48,100	1,571
2023-04-21	1,499	1,509	1,497	1,505	3,100	1,505
2023-04-20	1,486	1,504	1,479	1,499	6,100	1,499
2023-04-19	1,501	1,501	1,481	1,486	9,800	1,486
2023-04-18	1,520	1,520	1,485	1,504	7,300	1,504
2023-04-17	1,512	1,512	1,491	1,506	3,000	1,506
2023-04-14	1,476	1,500	1,476	1,497	5,900	1,497
2023-04-13	1,480	1,490	1,476	1,481	7,900	1,481
2023-04-12	1,473	1,486	1,473	1,478	3,900	1,478
2023-04-11	1,486	1,486	1,462	1,480	10,500	1,480
2023-04-10	1,459	1,463	1,456	1,458	3,800	1,458
2023-04-07	1,462	1,470	1,456	1,459	8,400	1,459
2023-04-06	1,480	1,483	1,458	1,462	8,900	1,462
2023-04-05	1,501	1,510	1,486	1,486	10,400	1,486
2023-04-04	1,520	1,533	1,507	1,518	10,600	1,518
2023-04-03	1,514	1,524	1,490	1,520	16,400	1,520
2023-03-31	1,518	1,527	1,479	1,496	24,200	1,496
2023-03-30	1,508	1,509	1,482	1,508	14,200	1,508
2023-03-29	1,500	1,524	1,485	1,524	25,300	1,524
2023-03-28	1,506	1,506	1,487	1,497	5,300	1,497
2023-03-27	1,489	1,508	1,466	1,493	17,500	1,493
2023-03-24	1,483	1,498	1,481	1,489	7,300	1,489
2023-03-23	1,483	1,489	1,449	1,483	17,500	1,483
2023-03-22	1,496	1,496	1,477	1,485	5,400	1,485
2023-03-20	1,458	1,473	1,453	1,456	11,800	1,456
2023-03-17	1,452	1,470	1,452	1,458	8,100	1,458
2023-03-16	1,438	1,462	1,433	1,450	19,100	1,450
2023-03-15	1,445	1,476	1,445	1,468	13,400	1,468
2023-03-14	1,475	1,475	1,436	1,445	19,600	1,445
2023-03-13	1,478	1,479	1,461	1,479	16,500	1,479
2023-03-10	1,495	1,511	1,478	1,480	21,400	1,480
2023-03-09	1,505	1,530	1,501	1,525	19,400	1,525
2023-03-08	1,489	1,503	1,481	1,501	15,900	1,501
2023-03-07	1,483	1,498	1,471	1,489	24,800	1,489
2023-03-06	1,471	1,489	1,466	1,484	25,200	1,484
2023-03-03	1,485	1,497	1,469	1,486	23,000	1,486
2023-03-02	1,498	1,511	1,465	1,480	27,300	1,480
2023-03-01	1,486	1,506	1,480	1,497	30,800	1,497
2023-02-28	1,508	1,527	1,471	1,505	43,700	1,505
2023-02-27	1,494	1,518	1,494	1,518	7,400	1,518
2023-02-24	1,459	1,497	1,459	1,494	16,700	1,494
2023-02-22	1,449	1,457	1,435	1,453	10,900	1,453
2023-02-21	1,454	1,455	1,444	1,450	6,000	1,450
2023-02-20	1,450	1,455	1,441	1,451	11,500	1,451
2023-02-17	1,446	1,453	1,430	1,450	11,700	1,450
2023-02-16	1,451	1,460	1,426	1,443	14,000	1,443
2023-02-15	1,422	1,442	1,420	1,438	14,300	1,438
2023-02-14	1,440	1,445	1,421	1,433	9,900	1,433
2023-02-13	1,429	1,449	1,427	1,431	18,900	1,431
2023-02-10	1,422	1,429	1,411	1,421	4,700	1,421
2023-02-09	1,400	1,433	1,400	1,424	14,700	1,424
2023-02-08	1,399	1,411	1,390	1,410	13,500	1,410
2023-02-07	1,398	1,405	1,395	1,399	2,400	1,399
2023-02-06	1,396	1,405	1,396	1,404	10,300	1,404
2023-02-03	1,388	1,397	1,387	1,395	5,000	1,395
2023-02-02	1,411	1,415	1,391	1,391	8,300	1,391
2023-02-01	1,390	1,410	1,386	1,396	14,400	1,396
2023-01-31	1,361	1,399	1,351	1,366	13,800	1,366
2023-01-30	1,362	1,395	1,351	1,351	11,700	1,351
2023-01-27	1,360	1,364	1,355	1,362	6,600	1,362
2023-01-26	1,373	1,373	1,349	1,350	7,700	1,350
2023-01-25	1,372	1,385	1,365	1,373	6,500	1,373
2023-01-24	1,366	1,374	1,357	1,365	9,400	1,365
2023-01-23	1,350	1,366	1,342	1,366	5,800	1,366
2023-01-20	1,345	1,347	1,330	1,337	13,000	1,337
2023-01-19	1,345	1,356	1,345	1,345	3,300	1,345
2023-01-18	1,356	1,360	1,342	1,350	8,100	1,350
2023-01-17	1,345	1,356	1,345	1,353	2,500	1,353
2023-01-16	1,362	1,362	1,344	1,344	4,900	1,344
2023-01-13	1,356	1,360	1,351	1,351	6,600	1,351
2023-01-12	1,347	1,356	1,347	1,356	4,200	1,356
2023-01-11	1,327	1,365	1,327	1,354	9,500	1,354
2023-01-10	1,325	1,330	1,315	1,315	13,100	1,315
2023-01-06	1,327	1,340	1,325	1,328	1,900	1,328
2023-01-05	1,322	1,345	1,322	1,323	7,900	1,323
2023-01-04	1,349	1,349	1,323	1,327	8,200	1,327

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30