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 |
---|---|---|---|---|---|
1993/12/30 | 545 | 545 | 535 | 535 | 6,000 |
1993/12/29 | 546 | 546 | 546 | 546 | 7,000 |
1993/12/28 | 522 | 526 | 522 | 526 | 12,000 |
1993/12/27 | 536 | 536 | 521 | 529 | 40,000 |
1993/12/24 | 540 | 544 | 538 | 540 | 24,000 |
1993/12/22 | 550 | 550 | 541 | 545 | 34,000 |
1993/12/21 | 545 | 555 | 545 | 555 | 18,000 |
1993/12/20 | 580 | 580 | 555 | 555 | 34,000 |
1993/12/17 | 574 | 580 | 565 | 580 | 57,000 |
1993/12/16 | 538 | 565 | 538 | 564 | 32,000 |
1993/12/15 | 538 | 538 | 525 | 535 | 27,000 |
1993/12/14 | 538 | 543 | 538 | 542 | 17,000 |
1993/12/13 | 536 | 551 | 536 | 548 | 28,000 |
1993/12/10 | 540 | 559 | 531 | 551 | 63,000 |
1993/12/09 | 530 | 540 | 520 | 540 | 36,000 |
1993/12/08 | 530 | 530 | 505 | 510 | 23,000 |
1993/12/07 | 525 | 530 | 525 | 526 | 17,000 |
1993/12/06 | 525 | 525 | 521 | 525 | 27,000 |
1993/12/03 | 553 | 553 | 531 | 545 | 50,000 |
1993/12/02 | 564 | 564 | 554 | 554 | 71,000 |
1993/11/30 | 452 | 475 | 452 | 474 | 37,000 |
1993/11/29 | 456 | 456 | 437 | 450 | 122,000 |
1993/11/26 | 500 | 505 | 472 | 476 | 219,000 |
1993/11/25 | 517 | 529 | 497 | 500 | 147,000 |
1993/11/24 | 570 | 570 | 516 | 516 | 99,000 |
1993/11/22 | 591 | 591 | 565 | 570 | 47,000 |
1993/11/19 | 600 | 600 | 590 | 590 | 22,000 |
1993/11/18 | 601 | 610 | 600 | 600 | 7,000 |
1993/11/17 | 622 | 622 | 590 | 591 | 35,000 |
1993/11/16 | 600 | 612 | 600 | 612 | 16,000 |
1993/11/15 | 613 | 619 | 605 | 619 | 29,000 |
1993/11/12 | 572 | 610 | 572 | 610 | 56,000 |
1993/11/11 | 566 | 585 | 566 | 566 | 36,000 |
1993/11/10 | 591 | 594 | 565 | 565 | 50,000 |
1993/11/09 | 623 | 630 | 611 | 611 | 28,000 |
1993/11/08 | 630 | 630 | 620 | 623 | 24,000 |
1993/11/05 | 631 | 631 | 610 | 620 | 41,000 |
1993/11/04 | 650 | 650 | 631 | 632 | 19,000 |
1993/11/02 | 661 | 661 | 655 | 655 | 30,000 |
1993/11/01 | 677 | 677 | 660 | 660 | 10,000 |
1993/10/29 | 670 | 677 | 670 | 677 | 21,000 |
1993/10/28 | 686 | 689 | 671 | 671 | 22,000 |
1993/10/27 | 675 | 690 | 666 | 685 | 44,000 |
1993/10/26 | 709 | 709 | 680 | 685 | 44,000 |
1993/10/25 | 727 | 727 | 712 | 712 | 48,000 |
1993/10/22 | 731 | 735 | 727 | 727 | 18,000 |
1993/10/21 | 738 | 745 | 725 | 745 | 12,000 |
1993/10/20 | 751 | 751 | 735 | 748 | 16,000 |
1993/10/19 | 759 | 759 | 745 | 745 | 23,000 |
1993/10/18 | 750 | 760 | 747 | 760 | 48,000 |
1993/10/15 | 754 | 765 | 754 | 755 | 41,000 |
1993/10/14 | 776 | 776 | 750 | 750 | 70,000 |
1993/10/13 | 784 | 785 | 770 | 776 | 46,000 |
1993/10/12 | 789 | 789 | 775 | 785 | 118,000 |
1993/10/08 | 778 | 789 | 770 | 789 | 340,000 |
1993/10/07 | 748 | 768 | 748 | 768 | 71,000 |
1993/10/06 | 760 | 765 | 748 | 748 | 68,000 |
1993/10/05 | 740 | 765 | 740 | 750 | 75,000 |
1993/10/04 | 750 | 750 | 731 | 740 | 19,000 |
1993/10/01 | 726 | 760 | 726 | 760 | 104,000 |
1993/09/30 | 740 | 740 | 735 | 735 | 20,000 |
1993/09/29 | 737 | 740 | 725 | 728 | 52,000 |
1993/09/28 | 735 | 745 | 735 | 740 | 20,000 |
1993/09/27 | 730 | 742 | 730 | 735 | 30,000 |
1993/09/24 | 731 | 732 | 730 | 730 | 50,000 |
1993/09/22 | 758 | 758 | 726 | 741 | 85,000 |
1993/09/21 | 765 | 765 | 759 | 759 | 21,000 |
1993/09/20 | 762 | 769 | 755 | 755 | 70,000 |
1993/09/17 | 773 | 773 | 761 | 762 | 76,000 |
1993/09/16 | 785 | 785 | 766 | 774 | 105,000 |
1993/09/14 | 775 | 788 | 770 | 777 | 468,000 |
1993/09/13 | 775 | 775 | 764 | 770 | 77,000 |
1993/09/10 | 780 | 780 | 757 | 774 | 251,000 |
1993/09/09 | 763 | 780 | 760 | 780 | 488,000 |
1993/09/08 | 731 | 768 | 731 | 763 | 303,000 |
1993/09/07 | 757 | 757 | 741 | 741 | 49,000 |
1993/09/06 | 758 | 758 | 745 | 758 | 50,000 |
1993/09/03 | 742 | 765 | 733 | 755 | 268,000 |
1993/09/02 | 750 | 755 | 741 | 746 | 281,000 |
1993/09/01 | 726 | 750 | 724 | 750 | 521,000 |
1993/08/31 | 689 | 732 | 689 | 726 | 194,000 |
1993/08/30 | 686 | 688 | 686 | 688 | 39,000 |
1993/08/27 | 684 | 684 | 679 | 684 | 71,000 |
1993/08/26 | 671 | 675 | 669 | 669 | 124,000 |
1993/08/25 | 680 | 680 | 669 | 669 | 41,000 |
1993/08/24 | 699 | 699 | 680 | 680 | 20,000 |
1993/08/23 | 711 | 711 | 700 | 700 | 7,000 |
1993/08/20 | 710 | 715 | 705 | 713 | 70,000 |
1993/08/19 | 707 | 711 | 695 | 704 | 13,000 |
1993/08/18 | 701 | 711 | 700 | 705 | 35,000 |
1993/08/17 | 710 | 710 | 700 | 700 | 19,000 |
1993/08/16 | 709 | 709 | 703 | 704 | 17,000 |
1993/08/13 | 709 | 711 | 700 | 711 | 46,000 |
1993/08/12 | 704 | 710 | 700 | 708 | 85,000 |
1993/08/11 | 675 | 703 | 675 | 690 | 117,000 |
1993/08/10 | 677 | 681 | 675 | 675 | 24,000 |
1993/08/09 | 685 | 685 | 675 | 675 | 16,000 |
1993/08/06 | 691 | 691 | 670 | 675 | 14,000 |
1993/08/05 | 699 | 700 | 690 | 700 | 9,000 |
1993/08/04 | 700 | 701 | 689 | 689 | 43,000 |
1993/08/03 | 702 | 710 | 697 | 697 | 52,000 |
1993/08/02 | 701 | 706 | 695 | 696 | 86,000 |
1993/07/30 | 680 | 704 | 680 | 691 | 82,000 |
1993/07/29 | 670 | 688 | 665 | 680 | 19,000 |
1993/07/28 | 656 | 675 | 655 | 672 | 23,000 |
1993/07/27 | 658 | 678 | 655 | 655 | 26,000 |
1993/07/26 | 663 | 663 | 653 | 658 | 12,000 |
1993/07/23 | 675 | 675 | 668 | 668 | 8,000 |
1993/07/22 | 672 | 680 | 672 | 680 | 11,000 |
1993/07/21 | 662 | 672 | 662 | 672 | 21,000 |
1993/07/20 | 675 | 677 | 666 | 667 | 14,000 |
1993/07/19 | 681 | 681 | 670 | 675 | 21,000 |
1993/07/16 | 660 | 665 | 660 | 665 | 7,000 |
1993/07/15 | 667 | 668 | 660 | 666 | 25,000 |
1993/07/14 | 669 | 669 | 650 | 669 | 36,000 |
1993/07/13 | 658 | 662 | 649 | 649 | 29,000 |
1993/07/12 | 648 | 663 | 648 | 648 | 48,000 |
1993/07/09 | 646 | 660 | 645 | 645 | 49,000 |
1993/07/08 | 650 | 652 | 645 | 647 | 17,000 |
1993/07/07 | 643 | 654 | 643 | 654 | 33,000 |
1993/07/06 | 643 | 645 | 643 | 643 | 21,000 |
1993/07/05 | 635 | 645 | 635 | 645 | 18,000 |
1993/07/02 | 663 | 663 | 653 | 653 | 20,000 |
1993/07/01 | 662 | 677 | 662 | 670 | 37,000 |
1993/06/30 | 678 | 678 | 668 | 670 | 40,000 |
1993/06/29 | 660 | 696 | 660 | 683 | 138,000 |
1993/06/28 | 650 | 666 | 645 | 660 | 64,000 |
1993/06/25 | 651 | 661 | 635 | 654 | 53,000 |
1993/06/24 | 636 | 650 | 635 | 648 | 36,000 |
1993/06/23 | 650 | 650 | 620 | 629 | 35,000 |
1993/06/22 | 620 | 660 | 610 | 660 | 105,000 |
1993/06/21 | 668 | 668 | 610 | 610 | 36,000 |
1993/06/18 | 675 | 676 | 665 | 668 | 39,000 |
1993/06/17 | 671 | 671 | 660 | 671 | 46,000 |
1993/06/16 | 695 | 695 | 661 | 670 | 55,000 |
1993/06/15 | 725 | 727 | 699 | 705 | 75,000 |
1993/06/14 | 742 | 745 | 725 | 725 | 44,000 |
1993/06/11 | 750 | 750 | 741 | 743 | 73,000 |
1993/06/10 | 734 | 740 | 727 | 740 | 72,000 |
1993/06/08 | 742 | 749 | 740 | 740 | 30,000 |
1993/06/07 | 759 | 759 | 750 | 750 | 21,000 |
1993/06/04 | 765 | 766 | 750 | 759 | 77,000 |
1993/06/03 | 768 | 768 | 752 | 761 | 58,000 |
1993/06/02 | 760 | 769 | 742 | 759 | 95,000 |
1993/06/01 | 769 | 769 | 757 | 765 | 134,000 |
1993/05/31 | 763 | 771 | 755 | 769 | 103,000 |
1993/05/28 | 785 | 785 | 760 | 760 | 76,000 |
1993/05/27 | 768 | 785 | 760 | 780 | 410,000 |
1993/05/26 | 746 | 802 | 741 | 780 | 1,491,000 |
1993/05/25 | 668 | 760 | 668 | 756 | 1,216,000 |
1993/05/24 | 635 | 660 | 634 | 660 | 285,000 |
1993/05/21 | 620 | 633 | 609 | 633 | 179,000 |
1993/05/20 | 620 | 620 | 610 | 620 | 35,000 |
1993/05/19 | 605 | 605 | 600 | 601 | 22,000 |
1993/05/18 | 605 | 605 | 593 | 593 | 37,000 |
1993/05/17 | 620 | 625 | 618 | 625 | 37,000 |
1993/05/14 | 615 | 620 | 610 | 620 | 41,000 |
1993/05/13 | 606 | 615 | 605 | 613 | 28,000 |
1993/05/12 | 630 | 630 | 610 | 610 | 58,000 |
1993/05/11 | 634 | 634 | 620 | 622 | 195,000 |
1993/05/10 | 599 | 625 | 595 | 624 | 241,000 |
1993/05/07 | 560 | 600 | 560 | 596 | 134,000 |
1993/05/06 | 580 | 580 | 555 | 570 | 21,000 |
1993/04/30 | 553 | 575 | 552 | 570 | 25,000 |
1993/04/28 | 571 | 578 | 550 | 550 | 25,000 |
1993/04/27 | 532 | 560 | 532 | 560 | 32,000 |
1993/04/26 | 526 | 531 | 526 | 531 | 4,000 |
1993/04/23 | 535 | 538 | 520 | 525 | 32,000 |
1993/04/22 | 555 | 555 | 540 | 540 | 23,000 |
1993/04/21 | 557 | 560 | 550 | 555 | 27,000 |
1993/04/20 | 575 | 580 | 556 | 560 | 50,000 |
1993/04/19 | 570 | 570 | 551 | 555 | 21,000 |
1993/04/16 | 604 | 604 | 571 | 585 | 130,000 |
1993/04/15 | 575 | 600 | 575 | 600 | 262,000 |
1993/04/14 | 555 | 592 | 550 | 580 | 254,000 |
1993/04/13 | 550 | 555 | 545 | 551 | 98,000 |
1993/04/12 | 545 | 545 | 540 | 540 | 41,000 |
1993/04/09 | 549 | 549 | 538 | 540 | 50,000 |
1993/04/08 | 545 | 560 | 538 | 550 | 123,000 |
1993/04/07 | 513 | 553 | 513 | 536 | 212,000 |
1993/04/06 | 510 | 515 | 510 | 513 | 60,000 |
1993/04/05 | 510 | 515 | 507 | 509 | 41,000 |
1993/04/02 | 501 | 515 | 500 | 507 | 134,000 |
1993/04/01 | 485 | 500 | 485 | 500 | 64,000 |
1993/03/31 | 489 | 490 | 485 | 485 | 90,000 |
1993/03/30 | 489 | 489 | 485 | 485 | 47,000 |
1993/03/29 | 485 | 490 | 484 | 485 | 56,000 |
1993/03/26 | 483 | 483 | 474 | 475 | 84,000 |
1993/03/25 | 485 | 485 | 476 | 478 | 51,000 |
1993/03/24 | 476 | 480 | 472 | 480 | 80,000 |
1993/03/23 | 469 | 472 | 465 | 471 | 106,000 |
1993/03/22 | 470 | 470 | 464 | 464 | 49,000 |
1993/03/19 | 466 | 469 | 461 | 462 | 58,000 |
1993/03/18 | 460 | 473 | 460 | 461 | 63,000 |
1993/03/17 | 445 | 460 | 441 | 460 | 83,000 |
1993/03/16 | 440 | 443 | 436 | 436 | 31,000 |
1993/03/15 | 431 | 431 | 426 | 430 | 21,000 |
1993/03/12 | 420 | 423 | 415 | 423 | 28,000 |
1993/03/11 | 419 | 419 | 415 | 415 | 12,000 |
1993/03/10 | 420 | 420 | 420 | 420 | 5,000 |
1993/03/09 | 411 | 424 | 411 | 415 | 49,000 |
1993/03/08 | 403 | 410 | 403 | 403 | 119,000 |
1993/03/05 | 411 | 412 | 410 | 410 | 3,000 |
1993/03/04 | 413 | 420 | 410 | 410 | 17,000 |
1993/03/03 | 409 | 409 | 408 | 408 | 11,000 |
1993/03/02 | 413 | 413 | 406 | 406 | 16,000 |
1993/03/01 | 406 | 408 | 406 | 408 | 3,000 |
1993/02/26 | 420 | 420 | 416 | 416 | 12,000 |
1993/02/25 | 415 | 415 | 415 | 415 | 1,000 |
1993/02/24 | 430 | 430 | 415 | 415 | 11,000 |
1993/02/23 | 439 | 439 | 430 | 430 | 16,000 |
1993/02/22 | 440 | 440 | 440 | 440 | 22,000 |
1993/02/19 | 430 | 430 | 430 | 430 | 3,000 |
1993/02/18 | 440 | 450 | 440 | 446 | 25,000 |
1993/02/17 | 415 | 420 | 415 | 420 | 10,000 |
1993/02/16 | 415 | 420 | 415 | 420 | 36,000 |
1993/02/15 | 415 | 415 | 401 | 401 | 6,000 |
1993/02/12 | 429 | 429 | 415 | 415 | 7,000 |
1993/02/10 | 429 | 429 | 425 | 425 | 6,000 |
1993/02/09 | 429 | 429 | 429 | 429 | 2,000 |
1993/02/08 | 427 | 430 | 427 | 429 | 9,000 |
1993/02/05 | 427 | 429 | 427 | 427 | 9,000 |
1993/02/04 | 422 | 430 | 422 | 425 | 25,000 |
1993/02/03 | 420 | 428 | 418 | 422 | 14,000 |
1993/02/02 | 415 | 415 | 415 | 415 | 2,000 |
1993/02/01 | 413 | 417 | 410 | 417 | 13,000 |
1993/01/29 | 411 | 414 | 407 | 412 | 15,000 |
1993/01/28 | 391 | 404 | 391 | 404 | 8,000 |
1993/01/27 | 389 | 389 | 380 | 383 | 27,000 |
1993/01/26 | 402 | 402 | 390 | 390 | 31,000 |
1993/01/25 | 411 | 411 | 403 | 403 | 6,000 |
1993/01/22 | 420 | 420 | 418 | 418 | 13,000 |
1993/01/20 | 425 | 425 | 420 | 422 | 25,000 |
1993/01/19 | 421 | 425 | 420 | 420 | 14,000 |
1993/01/18 | 420 | 420 | 420 | 420 | 8,000 |
1993/01/14 | 420 | 430 | 420 | 422 | 33,000 |
1993/01/13 | 440 | 440 | 424 | 424 | 17,000 |
1993/01/12 | 436 | 437 | 436 | 437 | 14,000 |
1993/01/11 | 440 | 440 | 435 | 436 | 7,000 |
1993/01/08 | 447 | 447 | 430 | 430 | 57,000 |
1993/01/07 | 448 | 448 | 441 | 446 | 23,000 |
1993/01/06 | 449 | 449 | 445 | 448 | 41,000 |
1993/01/05 | 450 | 455 | 450 | 450 | 13,000 |
1993/01/04 | 460 | 460 | 445 | 445 | 10,000 |