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 |
---|---|---|---|---|---|
1992/12/30 | 475 | 475 | 460 | 460 | 10,000 |
1992/12/29 | 445 | 475 | 445 | 475 | 20,000 |
1992/12/28 | 451 | 451 | 445 | 445 | 26,000 |
1992/12/25 | 465 | 468 | 460 | 460 | 47,000 |
1992/12/24 | 472 | 474 | 463 | 466 | 59,000 |
1992/12/22 | 470 | 475 | 461 | 465 | 65,000 |
1992/12/21 | 485 | 488 | 470 | 470 | 130,000 |
1992/12/18 | 501 | 509 | 480 | 480 | 430,000 |
1992/12/17 | 473 | 498 | 473 | 497 | 533,000 |
1992/12/16 | 465 | 468 | 451 | 468 | 148,000 |
1992/12/15 | 478 | 482 | 450 | 459 | 499,000 |
1992/12/14 | 434 | 475 | 430 | 468 | 386,000 |
1992/12/11 | 429 | 437 | 420 | 437 | 60,000 |
1992/12/10 | 397 | 435 | 395 | 430 | 98,000 |
1992/12/09 | 388 | 392 | 387 | 392 | 28,000 |
1992/12/08 | 386 | 387 | 386 | 386 | 31,000 |
1992/12/07 | 386 | 386 | 386 | 386 | 11,000 |
1992/12/03 | 411 | 411 | 410 | 410 | 13,000 |
1992/12/02 | 411 | 411 | 401 | 411 | 28,000 |
1992/12/01 | 418 | 418 | 409 | 411 | 26,000 |
1992/11/30 | 420 | 420 | 418 | 418 | 24,000 |
1992/11/27 | 410 | 419 | 410 | 418 | 35,000 |
1992/11/26 | 390 | 405 | 385 | 405 | 44,000 |
1992/11/25 | 384 | 385 | 383 | 385 | 37,000 |
1992/11/24 | 385 | 390 | 382 | 382 | 45,000 |
1992/11/20 | 387 | 387 | 380 | 385 | 39,000 |
1992/11/19 | 400 | 400 | 387 | 387 | 126,000 |
1992/11/18 | 370 | 390 | 370 | 390 | 19,000 |
1992/11/17 | 370 | 370 | 367 | 370 | 10,000 |
1992/11/16 | 380 | 380 | 378 | 380 | 13,000 |
1992/11/13 | 380 | 380 | 368 | 378 | 16,000 |
1992/11/12 | 390 | 390 | 376 | 380 | 16,000 |
1992/11/11 | 391 | 391 | 390 | 391 | 12,000 |
1992/11/10 | 404 | 404 | 391 | 391 | 15,000 |
1992/11/09 | 411 | 415 | 410 | 410 | 23,000 |
1992/11/06 | 420 | 420 | 415 | 420 | 24,000 |
1992/11/05 | 426 | 430 | 420 | 420 | 19,000 |
1992/11/04 | 427 | 430 | 418 | 430 | 29,000 |
1992/11/02 | 425 | 425 | 418 | 423 | 35,000 |
1992/10/30 | 435 | 450 | 434 | 450 | 164,000 |
1992/10/29 | 388 | 415 | 388 | 410 | 22,000 |
1992/10/28 | 385 | 385 | 385 | 385 | 3,000 |
1992/10/26 | 383 | 383 | 382 | 382 | 2,000 |
1992/10/23 | 382 | 382 | 382 | 382 | 2,000 |
1992/10/22 | 395 | 395 | 381 | 381 | 5,000 |
1992/10/21 | 399 | 399 | 390 | 390 | 5,000 |
1992/10/20 | 399 | 399 | 399 | 399 | 10,000 |
1992/10/19 | 400 | 400 | 385 | 385 | 16,000 |
1992/10/16 | 399 | 404 | 399 | 399 | 17,000 |
1992/10/15 | 396 | 400 | 396 | 398 | 6,000 |
1992/10/14 | 396 | 401 | 396 | 400 | 20,000 |
1992/10/13 | 400 | 400 | 390 | 390 | 5,000 |
1992/10/12 | 395 | 400 | 395 | 400 | 4,000 |
1992/10/09 | 400 | 400 | 395 | 395 | 19,000 |
1992/10/08 | 395 | 396 | 390 | 390 | 7,000 |
1992/10/06 | 393 | 394 | 388 | 388 | 15,000 |
1992/10/05 | 410 | 410 | 388 | 388 | 7,000 |
1992/10/02 | 410 | 410 | 410 | 410 | 2,000 |
1992/10/01 | 422 | 422 | 422 | 422 | 1,000 |
1992/09/29 | 440 | 443 | 438 | 438 | 26,000 |
1992/09/28 | 434 | 444 | 434 | 444 | 12,000 |
1992/09/25 | 423 | 434 | 423 | 434 | 5,000 |
1992/09/24 | 425 | 430 | 421 | 421 | 21,000 |
1992/09/22 | 420 | 421 | 420 | 421 | 4,000 |
1992/09/21 | 420 | 420 | 420 | 420 | 15,000 |
1992/09/18 | 425 | 425 | 420 | 420 | 3,000 |
1992/09/17 | 434 | 434 | 425 | 425 | 12,000 |
1992/09/16 | 439 | 440 | 430 | 435 | 10,000 |
1992/09/14 | 439 | 439 | 439 | 439 | 2,000 |
1992/09/11 | 440 | 445 | 440 | 441 | 26,000 |
1992/09/10 | 435 | 441 | 435 | 440 | 25,000 |
1992/09/09 | 435 | 435 | 425 | 425 | 24,000 |
1992/09/08 | 447 | 447 | 431 | 436 | 14,000 |
1992/09/07 | 448 | 448 | 436 | 448 | 17,000 |
1992/09/04 | 425 | 444 | 425 | 444 | 8,000 |
1992/09/03 | 414 | 425 | 414 | 425 | 25,000 |
1992/09/02 | 425 | 425 | 420 | 424 | 14,000 |
1992/09/01 | 441 | 444 | 425 | 435 | 25,000 |
1992/08/31 | 432 | 442 | 432 | 441 | 53,000 |
1992/08/28 | 402 | 430 | 400 | 429 | 21,000 |
1992/08/27 | 390 | 402 | 388 | 402 | 62,000 |
1992/08/26 | 384 | 384 | 380 | 380 | 14,000 |
1992/08/25 | 390 | 390 | 380 | 389 | 31,000 |
1992/08/24 | 386 | 401 | 386 | 390 | 33,000 |
1992/08/21 | 348 | 383 | 343 | 383 | 58,000 |
1992/08/19 | 316 | 320 | 303 | 303 | 11,000 |
1992/08/18 | 330 | 330 | 320 | 320 | 52,000 |
1992/08/14 | 303 | 310 | 303 | 310 | 19,000 |
1992/08/13 | 309 | 309 | 300 | 308 | 26,000 |
1992/08/11 | 331 | 340 | 331 | 331 | 18,000 |
1992/08/10 | 341 | 341 | 341 | 341 | 14,000 |
1992/08/07 | 370 | 370 | 351 | 351 | 19,000 |
1992/08/06 | 370 | 370 | 370 | 370 | 9,000 |
1992/08/05 | 380 | 380 | 370 | 370 | 16,000 |
1992/08/04 | 395 | 395 | 390 | 390 | 2,000 |
1992/08/03 | 400 | 400 | 400 | 400 | 2,000 |
1992/07/31 | 400 | 400 | 385 | 400 | 20,000 |
1992/07/30 | 400 | 400 | 400 | 400 | 5,000 |
1992/07/29 | 428 | 428 | 419 | 419 | 8,000 |
1992/07/28 | 425 | 425 | 420 | 420 | 5,000 |
1992/07/27 | 430 | 430 | 430 | 430 | 27,000 |
1992/07/24 | 420 | 421 | 420 | 420 | 10,000 |
1992/07/23 | 434 | 435 | 430 | 430 | 8,000 |
1992/07/22 | 441 | 441 | 440 | 440 | 10,000 |
1992/07/21 | 445 | 445 | 440 | 445 | 38,000 |
1992/07/20 | 465 | 465 | 444 | 449 | 16,000 |
1992/07/17 | 470 | 470 | 460 | 460 | 9,000 |
1992/07/15 | 475 | 475 | 470 | 470 | 4,000 |
1992/07/13 | 472 | 475 | 470 | 470 | 7,000 |
1992/07/10 | 466 | 470 | 466 | 466 | 7,000 |
1992/07/09 | 468 | 476 | 465 | 465 | 16,000 |
1992/07/08 | 465 | 465 | 465 | 465 | 3,000 |
1992/07/07 | 490 | 490 | 490 | 490 | 4,000 |
1992/07/06 | 485 | 486 | 485 | 486 | 6,000 |
1992/07/03 | 495 | 495 | 486 | 486 | 12,000 |
1992/07/02 | 485 | 485 | 485 | 485 | 22,000 |
1992/07/01 | 485 | 485 | 485 | 485 | 9,000 |
1992/06/30 | 485 | 485 | 480 | 480 | 11,000 |
1992/06/29 | 480 | 480 | 480 | 480 | 7,000 |
1992/06/26 | 460 | 475 | 460 | 471 | 92,000 |
1992/06/25 | 450 | 455 | 448 | 455 | 37,000 |
1992/06/24 | 455 | 455 | 450 | 450 | 31,000 |
1992/06/23 | 465 | 465 | 460 | 460 | 25,000 |
1992/06/22 | 470 | 470 | 465 | 470 | 28,000 |
1992/06/19 | 465 | 465 | 460 | 465 | 22,000 |
1992/06/18 | 475 | 477 | 470 | 470 | 16,000 |
1992/06/17 | 481 | 481 | 470 | 470 | 37,000 |
1992/06/16 | 490 | 490 | 481 | 481 | 15,000 |
1992/06/15 | 490 | 490 | 490 | 490 | 4,000 |
1992/06/12 | 504 | 504 | 502 | 502 | 8,000 |
1992/06/11 | 495 | 497 | 491 | 495 | 7,000 |
1992/06/10 | 500 | 501 | 490 | 490 | 37,000 |
1992/06/09 | 501 | 501 | 501 | 501 | 26,000 |
1992/06/05 | 540 | 540 | 540 | 540 | 19,000 |
1992/06/04 | 550 | 555 | 540 | 540 | 26,000 |
1992/06/03 | 564 | 564 | 550 | 550 | 10,000 |
1992/06/02 | 550 | 560 | 550 | 560 | 14,000 |
1992/06/01 | 550 | 550 | 549 | 550 | 15,000 |
1992/05/29 | 540 | 547 | 540 | 547 | 11,000 |
1992/05/28 | 540 | 550 | 540 | 550 | 3,000 |
1992/05/27 | 540 | 540 | 540 | 540 | 43,000 |
1992/05/26 | 545 | 545 | 545 | 545 | 10,000 |
1992/05/25 | 545 | 547 | 545 | 545 | 24,000 |
1992/05/22 | 550 | 550 | 545 | 545 | 50,000 |
1992/05/21 | 560 | 560 | 560 | 560 | 6,000 |
1992/05/20 | 560 | 575 | 550 | 550 | 22,000 |
1992/05/19 | 553 | 579 | 553 | 560 | 44,000 |
1992/05/18 | 542 | 552 | 542 | 552 | 18,000 |
1992/05/15 | 534 | 555 | 522 | 522 | 45,000 |
1992/05/14 | 516 | 534 | 516 | 533 | 26,000 |
1992/05/13 | 515 | 515 | 512 | 513 | 4,000 |
1992/05/12 | 535 | 535 | 525 | 525 | 6,000 |
1992/05/11 | 520 | 547 | 520 | 545 | 11,000 |
1992/05/08 | 500 | 520 | 500 | 520 | 38,000 |
1992/05/07 | 481 | 491 | 481 | 491 | 17,000 |
1992/05/06 | 475 | 475 | 470 | 475 | 4,000 |
1992/05/01 | 472 | 475 | 472 | 473 | 6,000 |
1992/04/30 | 471 | 475 | 471 | 471 | 16,000 |
1992/04/28 | 469 | 475 | 469 | 469 | 11,000 |
1992/04/27 | 470 | 470 | 470 | 470 | 18,000 |
1992/04/24 | 470 | 470 | 470 | 470 | 1,000 |
1992/04/23 | 460 | 460 | 460 | 460 | 1,000 |
1992/04/22 | 459 | 459 | 459 | 459 | 4,000 |
1992/04/20 | 490 | 490 | 484 | 484 | 8,000 |
1992/04/17 | 497 | 497 | 485 | 485 | 10,000 |
1992/04/16 | 475 | 495 | 470 | 495 | 7,000 |
1992/04/15 | 470 | 470 | 470 | 470 | 6,000 |
1992/04/14 | 452 | 452 | 452 | 452 | 7,000 |
1992/04/13 | 459 | 459 | 450 | 451 | 14,000 |
1992/04/10 | 449 | 450 | 445 | 450 | 31,000 |
1992/04/09 | 455 | 455 | 450 | 450 | 24,000 |
1992/04/08 | 475 | 475 | 475 | 475 | 21,000 |
1992/04/07 | 500 | 500 | 495 | 495 | 4,000 |
1992/04/06 | 498 | 500 | 497 | 497 | 5,000 |
1992/04/03 | 500 | 500 | 485 | 498 | 46,000 |
1992/04/02 | 523 | 523 | 498 | 505 | 19,000 |
1992/04/01 | 535 | 535 | 535 | 535 | 3,000 |
1992/03/31 | 545 | 545 | 535 | 545 | 9,000 |
1992/03/30 | 540 | 550 | 540 | 550 | 8,000 |
1992/03/27 | 562 | 562 | 562 | 562 | 2,000 |
1992/03/24 | 565 | 565 | 565 | 565 | 2,000 |
1992/03/23 | 578 | 578 | 565 | 565 | 38,000 |
1992/03/19 | 546 | 568 | 546 | 568 | 19,000 |
1992/03/18 | 555 | 555 | 545 | 545 | 18,000 |
1992/03/17 | 568 | 568 | 560 | 560 | 9,000 |
1992/03/16 | 560 | 570 | 551 | 570 | 7,000 |
1992/03/13 | 578 | 580 | 577 | 577 | 29,000 |
1992/03/12 | 580 | 590 | 580 | 588 | 8,000 |
1992/03/11 | 588 | 590 | 585 | 590 | 9,000 |
1992/03/10 | 590 | 590 | 589 | 590 | 10,000 |
1992/03/09 | 604 | 610 | 595 | 595 | 19,000 |
1992/03/06 | 605 | 614 | 605 | 614 | 28,000 |
1992/03/05 | 606 | 610 | 606 | 606 | 35,000 |
1992/03/04 | 623 | 630 | 623 | 630 | 14,000 |
1992/03/03 | 638 | 660 | 630 | 630 | 54,000 |
1992/03/02 | 625 | 648 | 620 | 648 | 78,000 |
1992/02/28 | 570 | 578 | 560 | 578 | 112,000 |
1992/02/27 | 575 | 575 | 565 | 565 | 12,000 |
1992/02/26 | 558 | 570 | 550 | 569 | 58,000 |
1992/02/25 | 559 | 560 | 559 | 560 | 3,000 |
1992/02/24 | 579 | 579 | 550 | 550 | 13,000 |
1992/02/20 | 549 | 580 | 549 | 580 | 18,000 |
1992/02/19 | 550 | 550 | 550 | 550 | 1,000 |
1992/02/18 | 565 | 570 | 555 | 555 | 9,000 |
1992/02/17 | 570 | 570 | 565 | 565 | 4,000 |
1992/02/13 | 590 | 590 | 570 | 589 | 10,000 |
1992/02/12 | 600 | 600 | 590 | 590 | 6,000 |
1992/02/10 | 607 | 607 | 595 | 595 | 14,000 |
1992/02/07 | 595 | 616 | 595 | 602 | 44,000 |
1992/02/06 | 600 | 600 | 587 | 600 | 40,000 |
1992/02/05 | 588 | 610 | 588 | 600 | 34,000 |
1992/02/04 | 608 | 608 | 608 | 608 | 3,000 |
1992/02/03 | 615 | 615 | 595 | 614 | 28,000 |
1992/01/31 | 580 | 615 | 580 | 615 | 41,000 |
1992/01/30 | 580 | 580 | 580 | 580 | 29,000 |
1992/01/29 | 569 | 589 | 560 | 580 | 32,000 |
1992/01/28 | 576 | 576 | 570 | 570 | 30,000 |
1992/01/27 | 576 | 576 | 576 | 576 | 4,000 |
1992/01/24 | 576 | 581 | 576 | 581 | 8,000 |
1992/01/23 | 588 | 591 | 571 | 591 | 41,000 |
1992/01/22 | 589 | 590 | 580 | 590 | 16,000 |
1992/01/21 | 590 | 590 | 585 | 590 | 14,000 |
1992/01/20 | 600 | 601 | 590 | 590 | 31,000 |
1992/01/17 | 620 | 620 | 600 | 600 | 10,000 |
1992/01/16 | 623 | 623 | 623 | 623 | 2,000 |
1992/01/14 | 659 | 659 | 648 | 653 | 8,000 |
1992/01/13 | 660 | 660 | 650 | 660 | 40,000 |
1992/01/10 | 679 | 679 | 660 | 660 | 19,000 |
1992/01/09 | 660 | 679 | 660 | 675 | 12,000 |
1992/01/08 | 660 | 660 | 656 | 656 | 22,000 |
1992/01/07 | 660 | 686 | 660 | 686 | 31,000 |
1992/01/06 | 646 | 656 | 646 | 650 | 21,000 |