日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 889 889 889 889 6,000
1988/12/27 891 900 890 890 14,000
1988/12/26 880 881 880 881 6,000
1988/12/24 855 855 840 840 17,000
1988/12/23 854 855 850 850 22,000
1988/12/22 861 861 850 850 18,000
1988/12/21 875 875 855 855 6,000
1988/12/20 871 886 871 886 9,000
1988/12/19 888 898 871 871 17,000
1988/12/16 860 869 858 869 22,000
1988/12/15 868 869 858 858 9,000
1988/12/14 870 870 869 869 12,000
1988/12/13 891 898 881 881 14,000
1988/12/12 900 910 896 896 15,000
1988/12/09 910 910 901 905 11,000
1988/12/08 900 910 891 910 38,000
1988/12/07 915 915 895 900 117,000
1988/12/06 853 894 853 894 93,000
1988/12/05 849 850 848 850 22,000
1988/12/03 849 849 849 849 11,000
1988/12/02 850 850 846 850 13,000
1988/12/01 846 846 845 845 9,000
1988/11/30 850 850 843 843 17,000
1988/11/29 850 859 840 850 37,000
1988/11/28 845 850 845 850 11,000
1988/11/26 831 835 830 835 6,000
1988/11/25 845 845 820 820 17,000
1988/11/24 850 855 850 850 9,000
1988/11/22 830 850 830 850 22,000
1988/11/21 821 830 820 830 17,000
1988/11/18 815 830 815 820 17,000
1988/11/17 820 820 818 820 11,000
1988/11/16 820 820 810 820 14,000
1988/11/15 801 810 790 810 25,000
1988/11/14 820 820 820 820 4,000
1988/11/11 803 820 803 810 11,000
1988/11/10 801 805 801 801 9,000
1988/11/09 790 790 790 790 5,000
1988/11/08 811 811 800 800 5,000
1988/11/07 820 820 800 800 8,000
1988/11/05 810 820 810 820 24,000
1988/11/04 820 820 800 800 10,000
1988/11/02 845 845 830 830 4,000
1988/11/01 850 850 835 835 9,000
1988/10/31 856 860 855 855 12,000
1988/10/29 850 860 850 855 19,000
1988/10/28 830 840 830 840 15,000
1988/10/27 810 820 810 820 16,000
1988/10/26 780 800 780 800 19,000
1988/10/25 754 760 754 760 3,000
1988/10/24 755 757 750 750 27,000
1988/10/22 763 765 757 757 21,000
1988/10/21 775 780 768 770 24,000
1988/10/20 785 785 778 779 12,000
1988/10/19 782 800 781 785 16,000
1988/10/18 792 792 785 785 13,000
1988/10/17 807 807 793 793 25,000
1988/10/14 817 817 810 810 10,000
1988/10/13 835 835 820 830 5,000
1988/10/07 822 830 805 830 25,000
1988/10/06 831 831 831 831 11,000
1988/10/05 849 850 849 850 9,000
1988/10/04 831 839 831 839 14,000
1988/10/03 850 851 833 833 12,000
1988/10/01 850 855 845 855 11,000
1988/09/30 850 851 850 851 10,000
1988/09/29 859 859 850 851 12,000
1988/09/28 851 860 850 855 6,000
1988/09/27 842 851 840 851 9,000
1988/09/26 845 845 843 844 8,000
1988/09/24 850 850 846 846 19,000
1988/09/22 862 862 850 850 18,000
1988/09/21 867 867 861 862 49,000
1988/09/20 890 890 867 867 15,000
1988/09/19 890 890 890 890 1,000
1988/09/16 901 901 890 890 12,000
1988/09/14 900 900 899 900 6,000
1988/09/13 905 905 900 900 6,000
1988/09/12 880 900 880 900 8,000
1988/09/09 877 880 872 880 33,000
1988/09/08 881 881 876 876 20,000
1988/09/07 888 888 878 880 43,000
1988/09/06 890 891 888 888 32,000
1988/09/05 889 890 889 890 9,000
1988/09/03 889 898 888 890 17,000
1988/09/02 894 894 885 888 22,000
1988/09/01 915 915 900 900 54,000
1988/08/31 927 927 920 920 14,000
1988/08/30 917 927 916 927 8,000
1988/08/29 939 939 916 916 11,000
1988/08/27 914 929 914 929 5,000
1988/08/26 915 917 915 915 10,000
1988/08/25 928 928 917 917 21,000
1988/08/24 940 940 930 930 25,000
1988/08/23 950 950 939 940 29,000
1988/08/22 950 955 945 950 9,000
1988/08/19 951 953 940 940 36,000
1988/08/16 951 951 950 951 3,000
1988/08/15 979 979 960 960 4,000
1988/08/12 961 974 960 974 9,000
1988/08/11 960 960 960 960 4,000
1988/08/10 979 980 970 970 6,000
1988/08/09 980 980 980 980 2,000
1988/08/06 980 980 980 980 7,000
1988/08/05 990 990 980 980 10,000
1988/08/04 1,000 1,000 990 990 6,000
1988/08/03 1,030 1,040 1,000 1,000 12,000
1988/08/02 1,030 1,040 1,000 1,040 8,000
1988/08/01 1,010 1,010 999 1,000 19,000
1988/07/30 979 979 979 979 6,000
1988/07/29 955 965 945 945 15,000
1988/07/28 950 955 941 945 27,000
1988/07/27 950 950 950 950 7,000
1988/07/26 947 950 942 950 15,000
1988/07/25 956 960 946 950 28,000
1988/07/23 978 978 949 950 27,000
1988/07/22 986 1,000 980 980 16,000
1988/07/21 1,010 1,010 988 990 24,000
1988/07/20 1,000 1,000 1,000 1,000 4,000
1988/07/19 1,000 1,000 991 991 20,000
1988/07/18 1,020 1,020 1,000 1,000 12,000
1988/07/15 1,020 1,020 1,020 1,020 8,000
1988/07/14 1,010 1,030 1,010 1,020 15,000
1988/07/13 1,040 1,040 1,030 1,030 4,000
1988/07/12 1,020 1,030 1,020 1,030 105,000
1988/07/11 1,030 1,030 1,030 1,030 14,000
1988/07/08 1,040 1,050 1,040 1,050 8,000
1988/07/07 1,030 1,050 1,020 1,050 18,000
1988/07/06 1,020 1,020 1,010 1,010 15,000
1988/07/04 1,030 1,030 1,010 1,020 19,000
1988/07/02 1,040 1,040 1,020 1,020 22,000
1988/07/01 1,060 1,060 1,050 1,050 38,000
1988/06/30 1,070 1,070 1,070 1,070 2,000
1988/06/29 1,070 1,070 1,060 1,060 5,000
1988/06/28 1,080 1,080 1,070 1,070 19,000
1988/06/27 1,090 1,090 1,080 1,080 2,000
1988/06/25 1,090 1,100 1,090 1,090 10,000
1988/06/24 1,080 1,090 1,080 1,090 13,000
1988/06/23 1,100 1,100 1,070 1,070 25,000
1988/06/22 1,090 1,110 1,070 1,080 104,000
1988/06/21 1,080 1,080 1,080 1,080 13,000
1988/06/20 1,080 1,090 1,080 1,080 20,000
1988/06/17 1,090 1,100 1,090 1,090 32,000
1988/06/16 1,080 1,100 1,070 1,090 39,000
1988/06/15 1,070 1,070 1,060 1,060 32,000
1988/06/14 1,080 1,080 1,080 1,080 12,000
1988/06/13 1,080 1,090 1,080 1,090 24,000
1988/06/10 1,080 1,080 1,080 1,080 5,000
1988/06/09 1,080 1,090 1,070 1,080 26,000
1988/06/08 1,080 1,090 1,070 1,070 40,000
1988/06/07 1,090 1,090 1,080 1,080 22,000
1988/06/06 1,110 1,110 1,080 1,080 9,000
1988/06/04 1,080 1,080 1,080 1,080 12,000
1988/06/03 1,090 1,110 1,070 1,070 25,000
1988/06/02 1,060 1,100 1,060 1,060 42,000
1988/06/01 1,070 1,080 1,060 1,060 101,000
1988/05/31 1,070 1,070 1,060 1,060 174,000
1988/05/30 1,100 1,100 1,060 1,080 46,000
1988/05/28 1,100 1,100 1,100 1,100 17,000
1988/05/27 1,100 1,120 1,100 1,100 10,000
1988/05/26 1,130 1,130 1,070 1,100 108,000
1988/05/25 1,110 1,130 1,110 1,130 66,000
1988/05/24 1,090 1,110 1,090 1,110 115,000
1988/05/23 1,110 1,120 1,090 1,090 21,000
1988/05/20 1,100 1,120 1,070 1,090 48,000
1988/05/19 1,110 1,110 1,080 1,080 36,000
1988/05/18 1,110 1,120 1,100 1,120 56,000
1988/05/17 1,090 1,090 1,090 1,090 24,000
1988/05/16 1,090 1,120 1,080 1,080 59,000
1988/05/13 1,100 1,100 1,080 1,100 26,000
1988/05/12 1,080 1,100 1,080 1,090 27,000
1988/05/11 1,120 1,120 1,100 1,100 48,000
1988/05/09 1,140 1,150 1,110 1,120 41,000
1988/05/07 1,150 1,160 1,140 1,140 30,000
1988/05/06 1,120 1,160 1,110 1,150 78,000
1988/05/02 1,100 1,130 1,080 1,110 72,000
1988/04/30 1,090 1,100 1,080 1,100 40,000
1988/04/28 1,080 1,080 1,050 1,050 59,000
1988/04/27 1,070 1,080 1,070 1,070 63,000
1988/04/26 1,060 1,070 1,060 1,070 58,000
1988/04/25 1,070 1,070 1,060 1,060 27,000
1988/04/23 1,070 1,080 1,050 1,050 81,000
1988/04/22 1,070 1,070 1,050 1,060 56,000
1988/04/21 1,050 1,070 1,040 1,040 79,000
1988/04/20 1,060 1,070 1,050 1,050 60,000
1988/04/19 1,060 1,060 1,060 1,060 11,000
1988/04/18 1,070 1,070 1,050 1,060 41,000
1988/04/15 1,060 1,060 1,060 1,060 7,000
1988/04/14 1,070 1,070 1,050 1,050 26,000
1988/04/13 1,070 1,070 1,050 1,050 32,000
1988/04/12 1,090 1,090 1,070 1,080 17,000
1988/04/11 1,080 1,100 1,080 1,090 22,000
1988/04/08 1,070 1,080 1,060 1,070 24,000
1988/04/07 1,060 1,060 1,060 1,060 20,000
1988/04/06 1,050 1,060 1,040 1,050 26,000
1988/04/05 1,050 1,050 1,040 1,040 27,000
1988/04/04 1,060 1,070 1,040 1,040 35,000
1988/04/02 1,060 1,080 1,050 1,080 32,000
1988/04/01 1,050 1,050 1,040 1,050 14,000
1988/03/31 1,070 1,090 1,040 1,040 39,000
1988/03/30 1,050 1,100 1,050 1,060 16,000
1988/03/29 1,050 1,050 1,010 1,040 104,000
1988/03/28 1,050 1,050 1,040 1,050 65,000
1988/03/26 1,040 1,050 1,040 1,040 22,000
1988/03/25 1,060 1,070 1,050 1,050 50,000
1988/03/24 1,070 1,070 1,060 1,070 59,000
1988/03/23 1,100 1,120 1,060 1,060 71,000
1988/03/22 1,120 1,120 1,090 1,090 44,000
1988/03/18 1,070 1,080 1,060 1,080 94,000
1988/03/17 1,080 1,100 1,060 1,060 79,000
1988/03/16 1,050 1,090 1,050 1,090 137,000
1988/03/15 1,080 1,100 1,060 1,070 45,000
1988/03/14 1,080 1,080 1,050 1,050 79,000
1988/03/11 1,100 1,100 1,070 1,100 60,000
1988/03/10 1,140 1,140 1,080 1,080 63,000
1988/03/09 1,150 1,150 1,140 1,150 54,000
1988/03/08 1,150 1,150 1,140 1,150 118,000
1988/03/07 1,160 1,240 1,150 1,150 1,524,000
1988/03/05 1,160 1,170 1,160 1,160 7,000
1988/03/04 1,190 1,200 1,180 1,180 54,000
1988/03/03 1,220 1,220 1,190 1,190 90,000
1988/03/02 1,200 1,250 1,200 1,220 132,000
1988/03/01 1,190 1,190 1,150 1,190 112,000
1988/02/29 1,180 1,180 1,150 1,160 55,000
1988/02/27 1,150 1,170 1,150 1,170 43,000
1988/02/26 1,090 1,170 1,090 1,130 156,000
1988/02/25 1,080 1,090 1,080 1,080 33,000
1988/02/24 1,060 1,080 1,060 1,080 30,000
1988/02/23 1,060 1,060 1,050 1,060 11,000
1988/02/22 1,060 1,060 1,030 1,060 63,000
1988/02/19 1,050 1,050 1,040 1,050 25,000
1988/02/18 1,050 1,060 1,050 1,050 24,000
1988/02/17 1,040 1,050 1,020 1,050 28,000
1988/02/16 1,050 1,050 1,020 1,050 81,000
1988/02/15 1,060 1,070 1,030 1,030 38,000
1988/02/12 1,020 1,040 1,010 1,020 45,000
1988/02/10 1,060 1,060 1,020 1,040 91,000
1988/02/09 1,050 1,050 1,030 1,050 19,000
1988/02/08 1,040 1,060 1,040 1,050 29,000
1988/02/06 1,030 1,040 1,020 1,040 13,000
1988/02/05 1,040 1,040 1,020 1,030 33,000
1988/02/04 1,070 1,070 1,070 1,070 2,000
1988/02/03 1,070 1,080 1,050 1,080 36,000
1988/02/02 1,050 1,070 1,030 1,070 31,000
1988/02/01 1,050 1,060 1,010 1,010 42,000
1988/01/30 1,050 1,070 1,030 1,050 19,000
1988/01/29 1,020 1,090 1,020 1,070 29,000
1988/01/28 991 1,020 990 1,020 32,000
1988/01/27 1,000 1,000 990 990 55,000
1988/01/26 1,020 1,020 995 1,000 20,000
1988/01/25 1,010 1,020 995 1,020 39,000
1988/01/23 1,020 1,020 995 995 19,000
1988/01/22 1,050 1,050 995 995 39,000
1988/01/21 970 1,010 970 1,010 17,000
1988/01/20 970 980 970 980 26,000
1988/01/19 990 990 980 980 51,000
1988/01/18 986 996 986 990 18,000
1988/01/14 995 995 990 995 7,000
1988/01/13 995 996 995 995 5,000
1988/01/11 1,000 1,010 995 995 9,000
1988/01/08 1,000 1,000 990 1,000 10,000
1988/01/07 996 1,000 990 990 27,000
1988/01/06 940 940 930 930 9,000
1988/01/05 920 940 920 940 16,000
1988/01/04 940 940 940 940 8,000

このページの先頭へ