愛知時計電機(7723)の株価時系列情報
愛知時計電機(7723)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 392 | 393 | 392 | 392 | 18,000 |
1985/12/27 | 392 | 396 | 391 | 391 | 94,000 |
1985/12/26 | 400 | 400 | 390 | 391 | 44,000 |
1985/12/25 | 400 | 400 | 390 | 390 | 22,000 |
1985/12/24 | 394 | 395 | 389 | 390 | 27,000 |
1985/12/23 | 399 | 400 | 391 | 395 | 38,000 |
1985/12/21 | 400 | 400 | 386 | 386 | 39,000 |
1985/12/20 | 411 | 412 | 390 | 395 | 74,000 |
1985/12/19 | 423 | 425 | 409 | 409 | 50,000 |
1985/12/18 | 425 | 425 | 405 | 419 | 57,000 |
1985/12/17 | 432 | 435 | 420 | 420 | 38,000 |
1985/12/16 | 426 | 435 | 420 | 434 | 61,000 |
1985/12/13 | 430 | 430 | 425 | 425 | 58,000 |
1985/12/12 | 426 | 435 | 425 | 425 | 65,000 |
1985/12/11 | 434 | 437 | 426 | 427 | 99,000 |
1985/12/10 | 445 | 448 | 410 | 410 | 123,000 |
1985/12/09 | 465 | 474 | 446 | 448 | 67,000 |
1985/12/07 | 457 | 470 | 447 | 470 | 106,000 |
1985/12/06 | 461 | 470 | 460 | 462 | 242,000 |
1985/12/05 | 480 | 480 | 460 | 461 | 280,000 |
1985/12/04 | 498 | 502 | 482 | 484 | 779,000 |
1985/12/03 | 480 | 509 | 480 | 497 | 2,590,000 |
1985/12/02 | 448 | 475 | 440 | 475 | 765,000 |
1985/11/30 | 459 | 459 | 442 | 443 | 593,000 |
1985/11/29 | 428 | 465 | 424 | 461 | 1,635,000 |
1985/11/28 | 419 | 424 | 409 | 423 | 246,000 |
1985/11/27 | 400 | 415 | 400 | 410 | 183,000 |
1985/11/26 | 405 | 405 | 395 | 398 | 185,000 |
1985/11/25 | 410 | 418 | 401 | 407 | 142,000 |
1985/11/22 | 425 | 425 | 413 | 415 | 222,000 |
1985/11/21 | 401 | 424 | 400 | 420 | 244,000 |
1985/11/20 | 426 | 426 | 396 | 396 | 363,000 |
1985/11/19 | 440 | 440 | 420 | 428 | 758,000 |
1985/11/18 | 415 | 435 | 407 | 435 | 1,467,000 |
1985/11/16 | 400 | 410 | 395 | 410 | 447,000 |
1985/11/15 | 372 | 400 | 372 | 400 | 285,000 |
1985/11/14 | 378 | 380 | 375 | 376 | 50,000 |
1985/11/13 | 390 | 390 | 383 | 389 | 126,000 |
1985/11/12 | 391 | 393 | 370 | 370 | 185,000 |
1985/11/11 | 381 | 395 | 380 | 382 | 154,000 |
1985/11/08 | 398 | 405 | 378 | 379 | 586,000 |
1985/11/07 | 398 | 410 | 391 | 393 | 1,160,000 |
1985/11/06 | 370 | 395 | 370 | 394 | 987,000 |
1985/11/05 | 361 | 368 | 360 | 365 | 224,000 |
1985/11/02 | 359 | 360 | 345 | 360 | 102,000 |
1985/11/01 | 349 | 360 | 349 | 360 | 205,000 |
1985/10/31 | 333 | 349 | 333 | 343 | 73,000 |
1985/10/30 | 333 | 335 | 333 | 333 | 32,000 |
1985/10/29 | 334 | 335 | 332 | 333 | 13,000 |
1985/10/28 | 335 | 335 | 332 | 332 | 23,000 |
1985/10/26 | 334 | 335 | 334 | 335 | 15,000 |
1985/10/25 | 341 | 343 | 339 | 339 | 10,000 |
1985/10/24 | 343 | 345 | 340 | 345 | 20,000 |
1985/10/23 | 344 | 344 | 338 | 338 | 17,000 |
1985/10/22 | 338 | 340 | 335 | 335 | 16,000 |
1985/10/21 | 340 | 345 | 340 | 345 | 19,000 |
1985/10/19 | 338 | 340 | 335 | 340 | 5,000 |
1985/10/18 | 340 | 340 | 333 | 333 | 21,000 |
1985/10/17 | 345 | 345 | 343 | 344 | 18,000 |
1985/10/16 | 339 | 343 | 335 | 343 | 28,000 |
1985/10/15 | 340 | 340 | 333 | 333 | 34,000 |
1985/10/14 | 340 | 340 | 332 | 338 | 10,000 |
1985/10/11 | 331 | 340 | 330 | 330 | 39,000 |
1985/10/09 | 340 | 340 | 331 | 331 | 33,000 |
1985/10/08 | 335 | 340 | 331 | 340 | 14,000 |
1985/10/07 | 340 | 343 | 338 | 338 | 23,000 |
1985/10/05 | 338 | 340 | 338 | 340 | 23,000 |
1985/10/04 | 341 | 343 | 338 | 343 | 20,000 |
1985/10/03 | 340 | 340 | 336 | 336 | 19,000 |
1985/10/02 | 344 | 345 | 335 | 335 | 32,000 |
1985/10/01 | 340 | 350 | 340 | 349 | 22,000 |
1985/09/30 | 340 | 340 | 335 | 336 | 18,000 |
1985/09/28 | 350 | 350 | 335 | 335 | 15,000 |
1985/09/27 | 346 | 348 | 332 | 332 | 66,000 |
1985/09/26 | 355 | 355 | 343 | 352 | 63,000 |
1985/09/25 | 333 | 343 | 331 | 337 | 43,000 |
1985/09/24 | 331 | 335 | 331 | 334 | 30,000 |
1985/09/21 | 350 | 350 | 345 | 345 | 27,000 |
1985/09/20 | 364 | 364 | 345 | 355 | 86,000 |
1985/09/19 | 349 | 365 | 349 | 360 | 289,000 |
1985/09/18 | 349 | 350 | 335 | 345 | 82,000 |
1985/09/17 | 335 | 350 | 335 | 340 | 62,000 |
1985/09/13 | 331 | 333 | 331 | 333 | 6,000 |
1985/09/12 | 334 | 339 | 330 | 330 | 11,000 |
1985/09/11 | 335 | 337 | 329 | 329 | 35,000 |
1985/09/10 | 331 | 337 | 331 | 337 | 16,000 |
1985/09/09 | 351 | 351 | 331 | 331 | 24,000 |
1985/09/07 | 340 | 353 | 340 | 350 | 103,000 |
1985/09/06 | 330 | 339 | 328 | 339 | 81,000 |
1985/09/05 | 327 | 327 | 317 | 320 | 38,000 |
1985/09/04 | 327 | 327 | 325 | 325 | 10,000 |
1985/09/03 | 329 | 329 | 328 | 328 | 4,000 |
1985/09/02 | 322 | 330 | 322 | 330 | 28,000 |
1985/08/31 | 319 | 320 | 317 | 320 | 12,000 |
1985/08/30 | 317 | 319 | 317 | 319 | 18,000 |
1985/08/29 | 315 | 316 | 315 | 316 | 22,000 |
1985/08/28 | 315 | 316 | 315 | 316 | 33,000 |
1985/08/27 | 315 | 315 | 315 | 315 | 21,000 |
1985/08/26 | 315 | 315 | 315 | 315 | 7,000 |
1985/08/24 | 314 | 315 | 314 | 314 | 24,000 |
1985/08/23 | 316 | 316 | 315 | 315 | 62,000 |
1985/08/22 | 318 | 319 | 315 | 315 | 36,000 |
1985/08/21 | 320 | 320 | 318 | 318 | 17,000 |
1985/08/20 | 318 | 320 | 318 | 318 | 18,000 |
1985/08/19 | 317 | 317 | 315 | 315 | 19,000 |
1985/08/17 | 316 | 316 | 315 | 315 | 5,000 |
1985/08/16 | 316 | 317 | 316 | 317 | 4,000 |
1985/08/15 | 317 | 320 | 315 | 320 | 17,000 |
1985/08/14 | 320 | 320 | 315 | 315 | 19,000 |
1985/08/12 | 324 | 324 | 318 | 320 | 8,000 |
1985/08/09 | 320 | 320 | 317 | 317 | 29,000 |
1985/08/08 | 318 | 321 | 318 | 320 | 15,000 |
1985/08/07 | 318 | 318 | 317 | 318 | 12,000 |
1985/08/06 | 321 | 321 | 320 | 320 | 20,000 |
1985/08/05 | 325 | 325 | 320 | 320 | 14,000 |
1985/08/03 | 319 | 320 | 317 | 317 | 8,000 |
1985/08/02 | 329 | 329 | 327 | 327 | 9,000 |
1985/08/01 | 316 | 329 | 315 | 329 | 25,000 |
1985/07/31 | 316 | 316 | 313 | 315 | 18,000 |
1985/07/30 | 314 | 324 | 310 | 315 | 44,000 |
1985/07/29 | 320 | 320 | 308 | 310 | 58,000 |
1985/07/27 | 328 | 328 | 325 | 325 | 20,000 |
1985/07/26 | 333 | 333 | 328 | 328 | 23,000 |
1985/07/25 | 328 | 328 | 328 | 328 | 20,000 |
1985/07/24 | 332 | 332 | 328 | 328 | 59,000 |
1985/07/23 | 338 | 342 | 335 | 335 | 55,000 |
1985/07/22 | 335 | 340 | 335 | 337 | 27,000 |
1985/07/20 | 334 | 337 | 334 | 334 | 20,000 |
1985/07/19 | 339 | 339 | 335 | 339 | 17,000 |
1985/07/18 | 339 | 339 | 334 | 334 | 34,000 |
1985/07/17 | 332 | 350 | 332 | 339 | 53,000 |
1985/07/16 | 343 | 345 | 332 | 332 | 45,000 |
1985/07/15 | 340 | 350 | 335 | 343 | 35,000 |
1985/07/12 | 359 | 359 | 351 | 357 | 103,000 |
1985/07/11 | 360 | 361 | 325 | 325 | 148,000 |
1985/07/10 | 377 | 377 | 356 | 360 | 205,000 |
1985/07/09 | 384 | 384 | 369 | 378 | 343,000 |
1985/07/08 | 389 | 399 | 384 | 384 | 774,000 |
1985/07/06 | 374 | 382 | 366 | 382 | 496,000 |
1985/07/05 | 356 | 374 | 355 | 370 | 641,000 |
1985/07/04 | 354 | 359 | 350 | 353 | 298,000 |
1985/07/03 | 338 | 361 | 335 | 345 | 199,000 |
1985/07/02 | 323 | 335 | 323 | 335 | 76,000 |
1985/07/01 | 325 | 325 | 320 | 323 | 18,000 |
1985/06/29 | 319 | 319 | 316 | 316 | 11,000 |
1985/06/28 | 311 | 319 | 310 | 310 | 22,000 |
1985/06/27 | 315 | 320 | 315 | 315 | 10,000 |
1985/06/26 | 308 | 310 | 308 | 310 | 23,000 |
1985/06/25 | 310 | 310 | 307 | 307 | 20,000 |
1985/06/24 | 312 | 312 | 301 | 302 | 79,000 |
1985/06/21 | 312 | 312 | 312 | 312 | 18,000 |
1985/06/20 | 312 | 315 | 312 | 312 | 25,000 |
1985/06/19 | 312 | 320 | 312 | 312 | 15,000 |
1985/06/18 | 313 | 315 | 310 | 312 | 18,000 |
1985/06/17 | 317 | 317 | 310 | 310 | 31,000 |
1985/06/15 | 318 | 318 | 317 | 317 | 12,000 |
1985/06/13 | 316 | 324 | 315 | 318 | 17,000 |
1985/06/12 | 316 | 318 | 315 | 315 | 10,000 |
1985/06/10 | 316 | 316 | 316 | 316 | 7,000 |
1985/06/07 | 320 | 320 | 310 | 310 | 37,000 |
1985/06/06 | 320 | 325 | 320 | 320 | 14,000 |
1985/06/05 | 317 | 317 | 317 | 317 | 17,000 |
1985/06/04 | 316 | 320 | 316 | 316 | 18,000 |
1985/06/03 | 322 | 323 | 318 | 318 | 21,000 |
1985/06/01 | 325 | 325 | 322 | 322 | 3,000 |
1985/05/31 | 319 | 325 | 319 | 320 | 27,000 |
1985/05/30 | 330 | 330 | 320 | 320 | 35,000 |
1985/05/29 | 323 | 323 | 318 | 318 | 33,000 |
1985/05/28 | 319 | 325 | 318 | 318 | 25,000 |
1985/05/27 | 320 | 325 | 317 | 325 | 21,000 |
1985/05/25 | 328 | 330 | 325 | 325 | 12,000 |
1985/05/24 | 326 | 330 | 325 | 330 | 8,000 |
1985/05/23 | 320 | 320 | 320 | 320 | 29,000 |
1985/05/22 | 321 | 321 | 320 | 320 | 13,000 |
1985/05/21 | 321 | 322 | 321 | 321 | 15,000 |
1985/05/20 | 320 | 320 | 320 | 320 | 16,000 |
1985/05/18 | 316 | 320 | 316 | 320 | 15,000 |
1985/05/17 | 319 | 319 | 316 | 316 | 32,000 |
1985/05/16 | 319 | 319 | 316 | 316 | 10,000 |
1985/05/15 | 317 | 317 | 316 | 317 | 12,000 |
1985/05/14 | 316 | 320 | 316 | 316 | 7,000 |
1985/05/13 | 320 | 320 | 315 | 315 | 16,000 |
1985/05/10 | 318 | 318 | 318 | 318 | 11,000 |
1985/05/09 | 318 | 320 | 318 | 318 | 6,000 |
1985/05/08 | 316 | 322 | 316 | 317 | 30,000 |
1985/05/02 | 320 | 322 | 315 | 315 | 25,000 |
1985/05/01 | 320 | 320 | 315 | 315 | 27,000 |
1985/04/30 | 320 | 320 | 318 | 320 | 13,000 |
1985/04/27 | 320 | 320 | 320 | 320 | 6,000 |
1985/04/26 | 318 | 320 | 316 | 320 | 15,000 |
1985/04/25 | 320 | 320 | 315 | 315 | 10,000 |
1985/04/24 | 322 | 322 | 310 | 315 | 40,000 |
1985/04/23 | 322 | 322 | 320 | 320 | 23,000 |
1985/04/22 | 322 | 326 | 322 | 322 | 16,000 |
1985/04/20 | 310 | 320 | 309 | 320 | 34,000 |
1985/04/19 | 320 | 324 | 318 | 319 | 13,000 |
1985/04/18 | 325 | 326 | 320 | 320 | 48,000 |
1985/04/17 | 319 | 325 | 319 | 325 | 34,000 |
1985/04/16 | 340 | 340 | 320 | 320 | 30,000 |
1985/04/15 | 344 | 344 | 337 | 337 | 26,000 |
1985/04/12 | 341 | 341 | 340 | 340 | 10,000 |
1985/04/11 | 345 | 345 | 340 | 341 | 30,000 |
1985/04/10 | 346 | 347 | 345 | 345 | 21,000 |
1985/04/09 | 348 | 349 | 346 | 347 | 45,000 |
1985/04/08 | 350 | 350 | 345 | 346 | 55,000 |
1985/04/06 | 343 | 355 | 340 | 355 | 52,000 |
1985/04/05 | 341 | 341 | 341 | 341 | 25,000 |
1985/04/04 | 343 | 343 | 340 | 340 | 35,000 |
1985/04/03 | 341 | 342 | 340 | 342 | 48,000 |
1985/04/02 | 340 | 345 | 340 | 340 | 43,000 |
1985/04/01 | 340 | 341 | 340 | 341 | 15,000 |
1985/03/30 | 340 | 342 | 337 | 340 | 14,000 |
1985/03/29 | 337 | 345 | 337 | 345 | 17,000 |
1985/03/28 | 340 | 340 | 335 | 337 | 44,000 |
1985/03/27 | 341 | 345 | 335 | 340 | 39,000 |
1985/03/26 | 335 | 340 | 335 | 338 | 43,000 |
1985/03/25 | 338 | 345 | 337 | 339 | 37,000 |
1985/03/23 | 350 | 350 | 338 | 338 | 18,000 |
1985/03/22 | 341 | 341 | 335 | 340 | 38,000 |
1985/03/20 | 353 | 353 | 340 | 340 | 69,000 |
1985/03/19 | 349 | 355 | 349 | 355 | 58,000 |
1985/03/18 | 337 | 348 | 337 | 348 | 24,000 |
1985/03/16 | 340 | 345 | 335 | 335 | 37,000 |
1985/03/15 | 345 | 355 | 340 | 340 | 87,000 |
1985/03/14 | 355 | 355 | 346 | 349 | 83,000 |
1985/03/13 | 339 | 353 | 336 | 353 | 93,000 |
1985/03/12 | 335 | 339 | 335 | 335 | 27,000 |
1985/03/11 | 338 | 338 | 325 | 325 | 57,000 |
1985/03/08 | 354 | 354 | 345 | 345 | 56,000 |
1985/03/07 | 355 | 360 | 350 | 355 | 198,000 |
1985/03/06 | 325 | 325 | 325 | 325 | 26,000 |
1985/03/05 | 320 | 320 | 310 | 310 | 50,000 |
1985/03/04 | 320 | 320 | 320 | 320 | 19,000 |
1985/03/02 | 316 | 320 | 315 | 320 | 4,000 |
1985/03/01 | 321 | 321 | 310 | 310 | 51,000 |
1985/02/28 | 321 | 324 | 320 | 323 | 24,000 |
1985/02/27 | 326 | 326 | 326 | 326 | 19,000 |
1985/02/26 | 332 | 332 | 321 | 321 | 43,000 |
1985/02/25 | 336 | 340 | 331 | 331 | 20,000 |
1985/02/23 | 334 | 334 | 330 | 330 | 15,000 |
1985/02/22 | 339 | 340 | 335 | 335 | 42,000 |
1985/02/21 | 341 | 345 | 340 | 340 | 58,000 |
1985/02/20 | 345 | 345 | 340 | 341 | 47,000 |
1985/02/19 | 356 | 360 | 345 | 350 | 218,000 |
1985/02/18 | 340 | 365 | 340 | 360 | 330,000 |
1985/02/16 | 325 | 334 | 325 | 334 | 74,000 |
1985/02/15 | 301 | 320 | 301 | 318 | 101,000 |
1985/02/14 | 302 | 305 | 300 | 303 | 42,000 |
1985/02/13 | 307 | 307 | 302 | 302 | 34,000 |
1985/02/12 | 308 | 308 | 305 | 305 | 20,000 |
1985/02/08 | 303 | 308 | 303 | 308 | 8,000 |
1985/02/07 | 300 | 302 | 300 | 302 | 46,000 |
1985/02/06 | 305 | 305 | 297 | 298 | 154,000 |
1985/02/05 | 315 | 315 | 305 | 305 | 36,000 |
1985/02/04 | 320 | 320 | 315 | 317 | 7,000 |
1985/02/02 | 320 | 320 | 320 | 320 | 14,000 |
1985/02/01 | 324 | 324 | 315 | 320 | 23,000 |
1985/01/31 | 320 | 320 | 320 | 320 | 22,000 |
1985/01/30 | 309 | 309 | 305 | 305 | 29,000 |
1985/01/29 | 325 | 325 | 325 | 325 | 16,000 |
1985/01/28 | 316 | 325 | 315 | 325 | 24,000 |
1985/01/26 | 311 | 311 | 310 | 310 | 15,000 |
1985/01/25 | 315 | 315 | 310 | 310 | 30,000 |
1985/01/24 | 315 | 315 | 313 | 315 | 24,000 |
1985/01/23 | 316 | 316 | 316 | 316 | 5,000 |
1985/01/22 | 317 | 318 | 315 | 315 | 38,000 |
1985/01/21 | 316 | 316 | 315 | 316 | 21,000 |
1985/01/19 | 317 | 320 | 315 | 315 | 7,000 |
1985/01/18 | 319 | 319 | 314 | 314 | 38,000 |
1985/01/17 | 320 | 320 | 315 | 315 | 12,000 |
1985/01/16 | 314 | 317 | 314 | 315 | 30,000 |
1985/01/11 | 325 | 325 | 324 | 324 | 28,000 |
1985/01/10 | 329 | 330 | 324 | 329 | 61,000 |
1985/01/09 | 329 | 338 | 329 | 338 | 63,000 |
1985/01/08 | 294 | 298 | 294 | 298 | 32,000 |
1985/01/07 | 295 | 295 | 292 | 295 | 11,000 |
1985/01/05 | 294 | 295 | 291 | 291 | 48,000 |
1985/01/04 | 301 | 301 | 290 | 295 | 56,000 |