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 |
---|---|---|---|---|---|
1994/12/30 | 633 | 636 | 633 | 636 | 19,000 |
1994/12/29 | 641 | 641 | 636 | 637 | 21,000 |
1994/12/28 | 644 | 650 | 638 | 638 | 25,000 |
1994/12/27 | 647 | 647 | 637 | 644 | 26,000 |
1994/12/26 | 629 | 637 | 622 | 637 | 26,000 |
1994/12/22 | 593 | 618 | 593 | 616 | 22,000 |
1994/12/21 | 600 | 606 | 595 | 595 | 50,000 |
1994/12/20 | 600 | 600 | 591 | 591 | 39,000 |
1994/12/19 | 590 | 595 | 586 | 591 | 34,000 |
1994/12/16 | 595 | 595 | 590 | 590 | 38,000 |
1994/12/15 | 595 | 600 | 586 | 600 | 38,000 |
1994/12/14 | 586 | 590 | 586 | 590 | 20,000 |
1994/12/13 | 592 | 592 | 585 | 586 | 27,000 |
1994/12/12 | 591 | 601 | 591 | 601 | 29,000 |
1994/12/09 | 585 | 606 | 585 | 601 | 49,000 |
1994/12/08 | 587 | 588 | 585 | 585 | 30,000 |
1994/12/07 | 596 | 596 | 587 | 587 | 41,000 |
1994/12/06 | 591 | 595 | 591 | 595 | 21,000 |
1994/12/05 | 585 | 595 | 585 | 595 | 41,000 |
1994/12/02 | 598 | 601 | 590 | 590 | 31,000 |
1994/12/01 | 581 | 598 | 581 | 598 | 85,000 |
1994/11/30 | 572 | 582 | 572 | 580 | 30,000 |
1994/11/29 | 578 | 585 | 578 | 582 | 18,000 |
1994/11/28 | 568 | 580 | 568 | 577 | 22,000 |
1994/11/25 | 587 | 587 | 565 | 565 | 37,000 |
1994/11/24 | 595 | 595 | 585 | 585 | 16,000 |
1994/11/22 | 602 | 602 | 600 | 600 | 10,000 |
1994/11/21 | 621 | 621 | 621 | 621 | 9,000 |
1994/11/18 | 605 | 605 | 601 | 601 | 3,000 |
1994/11/16 | 605 | 610 | 605 | 610 | 6,000 |
1994/11/15 | 596 | 605 | 596 | 605 | 6,000 |
1994/11/14 | 587 | 588 | 586 | 586 | 7,000 |
1994/11/11 | 600 | 605 | 579 | 580 | 62,000 |
1994/11/10 | 622 | 625 | 600 | 610 | 37,000 |
1994/11/09 | 630 | 631 | 621 | 621 | 15,000 |
1994/11/08 | 631 | 632 | 631 | 631 | 6,000 |
1994/11/07 | 642 | 642 | 631 | 642 | 8,000 |
1994/11/04 | 635 | 650 | 631 | 650 | 25,000 |
1994/11/02 | 650 | 650 | 645 | 650 | 14,000 |
1994/11/01 | 650 | 650 | 641 | 641 | 12,000 |
1994/10/31 | 640 | 640 | 640 | 640 | 14,000 |
1994/10/28 | 640 | 641 | 640 | 641 | 6,000 |
1994/10/27 | 643 | 646 | 640 | 640 | 22,000 |
1994/10/26 | 655 | 655 | 648 | 648 | 18,000 |
1994/10/25 | 658 | 660 | 650 | 660 | 8,000 |
1994/10/24 | 669 | 669 | 669 | 669 | 3,000 |
1994/10/21 | 663 | 669 | 663 | 669 | 31,000 |
1994/10/20 | 663 | 668 | 661 | 668 | 21,000 |
1994/10/19 | 660 | 668 | 653 | 653 | 36,000 |
1994/10/18 | 666 | 666 | 658 | 660 | 44,000 |
1994/10/17 | 662 | 675 | 660 | 665 | 25,000 |
1994/10/14 | 675 | 675 | 660 | 662 | 19,000 |
1994/10/13 | 679 | 679 | 670 | 679 | 34,000 |
1994/10/12 | 670 | 671 | 665 | 670 | 44,000 |
1994/10/11 | 659 | 660 | 657 | 660 | 39,000 |
1994/10/07 | 632 | 650 | 630 | 650 | 76,000 |
1994/10/06 | 635 | 635 | 631 | 632 | 45,000 |
1994/10/05 | 648 | 648 | 636 | 636 | 27,000 |
1994/10/04 | 640 | 640 | 637 | 638 | 29,000 |
1994/10/03 | 640 | 644 | 635 | 640 | 27,000 |
1994/09/30 | 631 | 633 | 630 | 631 | 168,000 |
1994/09/29 | 639 | 639 | 625 | 632 | 170,000 |
1994/09/28 | 640 | 643 | 639 | 640 | 91,000 |
1994/09/27 | 650 | 650 | 640 | 640 | 40,000 |
1994/09/26 | 648 | 650 | 648 | 650 | 10,000 |
1994/09/22 | 638 | 644 | 637 | 638 | 45,000 |
1994/09/21 | 635 | 635 | 632 | 635 | 39,000 |
1994/09/20 | 640 | 645 | 633 | 635 | 40,000 |
1994/09/19 | 630 | 640 | 630 | 630 | 30,000 |
1994/09/16 | 651 | 652 | 630 | 633 | 91,000 |
1994/09/14 | 651 | 657 | 651 | 653 | 43,000 |
1994/09/13 | 660 | 665 | 653 | 653 | 90,000 |
1994/09/12 | 660 | 665 | 660 | 660 | 14,000 |
1994/09/09 | 670 | 680 | 660 | 660 | 28,000 |
1994/09/08 | 651 | 670 | 651 | 670 | 36,000 |
1994/09/07 | 692 | 692 | 650 | 650 | 48,000 |
1994/09/06 | 695 | 700 | 694 | 694 | 14,000 |
1994/09/05 | 688 | 698 | 688 | 692 | 32,000 |
1994/09/02 | 710 | 710 | 680 | 688 | 36,000 |
1994/09/01 | 703 | 715 | 703 | 710 | 18,000 |
1994/08/31 | 710 | 710 | 700 | 703 | 19,000 |
1994/08/30 | 711 | 711 | 707 | 710 | 61,000 |
1994/08/29 | 712 | 719 | 711 | 711 | 61,000 |
1994/08/26 | 715 | 724 | 711 | 711 | 45,000 |
1994/08/25 | 750 | 750 | 735 | 735 | 435,000 |
1994/08/24 | 753 | 753 | 750 | 752 | 27,000 |
1994/08/23 | 756 | 756 | 754 | 754 | 17,000 |
1994/08/22 | 760 | 760 | 756 | 756 | 16,000 |
1994/08/19 | 758 | 758 | 756 | 756 | 19,000 |
1994/08/18 | 758 | 760 | 758 | 758 | 4,000 |
1994/08/17 | 759 | 759 | 758 | 758 | 7,000 |
1994/08/16 | 759 | 759 | 758 | 759 | 8,000 |
1994/08/15 | 759 | 759 | 759 | 759 | 5,000 |
1994/08/12 | 770 | 770 | 758 | 758 | 7,000 |
1994/08/11 | 758 | 758 | 758 | 758 | 15,000 |
1994/08/10 | 758 | 759 | 758 | 759 | 3,000 |
1994/08/09 | 758 | 762 | 758 | 758 | 11,000 |
1994/08/08 | 756 | 760 | 756 | 760 | 29,000 |
1994/08/05 | 760 | 760 | 756 | 756 | 5,000 |
1994/08/04 | 756 | 757 | 756 | 756 | 24,000 |
1994/08/03 | 765 | 765 | 756 | 756 | 9,000 |
1994/08/02 | 755 | 755 | 751 | 753 | 246,000 |
1994/08/01 | 756 | 757 | 755 | 755 | 13,000 |
1994/07/29 | 760 | 765 | 755 | 765 | 14,000 |
1994/07/28 | 755 | 757 | 755 | 757 | 46,000 |
1994/07/27 | 762 | 762 | 755 | 755 | 60,000 |
1994/07/26 | 762 | 769 | 762 | 763 | 29,000 |
1994/07/25 | 762 | 770 | 762 | 762 | 17,000 |
1994/07/22 | 763 | 770 | 762 | 762 | 35,000 |
1994/07/21 | 778 | 778 | 762 | 762 | 16,000 |
1994/07/20 | 780 | 780 | 777 | 780 | 54,000 |
1994/07/19 | 770 | 778 | 770 | 776 | 45,000 |
1994/07/18 | 761 | 770 | 760 | 761 | 7,000 |
1994/07/15 | 760 | 760 | 760 | 760 | 8,000 |
1994/07/14 | 755 | 774 | 755 | 774 | 9,000 |
1994/07/13 | 755 | 760 | 755 | 760 | 42,000 |
1994/07/12 | 757 | 757 | 755 | 755 | 24,000 |
1994/07/11 | 757 | 761 | 755 | 760 | 20,000 |
1994/07/08 | 760 | 760 | 757 | 760 | 42,000 |
1994/07/07 | 758 | 760 | 758 | 760 | 20,000 |
1994/07/06 | 760 | 770 | 757 | 757 | 25,000 |
1994/07/05 | 754 | 760 | 753 | 757 | 47,000 |
1994/07/04 | 752 | 754 | 749 | 754 | 59,000 |
1994/07/01 | 755 | 755 | 747 | 749 | 85,000 |
1994/06/30 | 760 | 760 | 747 | 749 | 80,000 |
1994/06/29 | 765 | 765 | 760 | 760 | 54,000 |
1994/06/28 | 762 | 765 | 762 | 763 | 26,000 |
1994/06/27 | 765 | 765 | 761 | 762 | 25,000 |
1994/06/24 | 776 | 785 | 771 | 775 | 63,000 |
1994/06/23 | 776 | 776 | 772 | 776 | 33,000 |
1994/06/22 | 781 | 781 | 770 | 776 | 57,000 |
1994/06/21 | 798 | 798 | 786 | 786 | 34,000 |
1994/06/20 | 814 | 814 | 798 | 798 | 31,000 |
1994/06/17 | 808 | 812 | 800 | 805 | 118,000 |
1994/06/16 | 805 | 819 | 796 | 800 | 169,000 |
1994/06/15 | 785 | 800 | 783 | 800 | 164,000 |
1994/06/14 | 783 | 790 | 775 | 785 | 31,000 |
1994/06/13 | 785 | 785 | 781 | 781 | 127,000 |
1994/06/10 | 795 | 795 | 777 | 781 | 99,000 |
1994/06/09 | 790 | 794 | 780 | 794 | 39,000 |
1994/06/08 | 780 | 791 | 779 | 790 | 97,000 |
1994/06/07 | 774 | 780 | 774 | 780 | 15,000 |
1994/06/06 | 775 | 784 | 775 | 775 | 6,000 |
1994/06/03 | 782 | 782 | 775 | 780 | 20,000 |
1994/06/02 | 785 | 790 | 785 | 790 | 16,000 |
1994/06/01 | 785 | 791 | 780 | 791 | 23,000 |
1994/05/31 | 785 | 795 | 780 | 795 | 29,000 |
1994/05/30 | 793 | 800 | 785 | 785 | 76,000 |
1994/05/27 | 777 | 787 | 775 | 785 | 45,000 |
1994/05/26 | 781 | 790 | 772 | 787 | 48,000 |
1994/05/25 | 765 | 784 | 765 | 771 | 111,000 |
1994/05/24 | 755 | 770 | 755 | 760 | 38,000 |
1994/05/23 | 754 | 760 | 754 | 760 | 14,000 |
1994/05/20 | 760 | 760 | 752 | 754 | 12,000 |
1994/05/19 | 755 | 755 | 750 | 750 | 44,000 |
1994/05/18 | 760 | 760 | 756 | 756 | 22,000 |
1994/05/17 | 765 | 769 | 758 | 769 | 14,000 |
1994/05/16 | 770 | 778 | 755 | 755 | 21,000 |
1994/05/13 | 770 | 770 | 750 | 750 | 16,000 |
1994/05/12 | 768 | 768 | 751 | 765 | 26,000 |
1994/05/11 | 770 | 779 | 760 | 760 | 24,000 |
1994/05/10 | 780 | 789 | 770 | 780 | 77,000 |
1994/05/09 | 794 | 794 | 775 | 775 | 72,000 |
1994/05/06 | 784 | 794 | 774 | 794 | 48,000 |
1994/05/02 | 766 | 774 | 758 | 774 | 33,000 |
1994/04/28 | 764 | 774 | 754 | 774 | 23,000 |
1994/04/27 | 749 | 754 | 740 | 754 | 67,000 |
1994/04/26 | 750 | 755 | 746 | 750 | 41,000 |
1994/04/25 | 755 | 764 | 755 | 756 | 40,000 |
1994/04/22 | 770 | 772 | 746 | 747 | 107,000 |
1994/04/21 | 765 | 770 | 765 | 768 | 77,000 |
1994/04/20 | 793 | 793 | 772 | 772 | 113,000 |
1994/04/19 | 796 | 796 | 783 | 783 | 46,000 |
1994/04/18 | 786 | 799 | 784 | 786 | 40,000 |
1994/04/15 | 797 | 797 | 781 | 795 | 59,000 |
1994/04/14 | 798 | 798 | 781 | 781 | 36,000 |
1994/04/13 | 785 | 791 | 775 | 780 | 46,000 |
1994/04/12 | 795 | 795 | 772 | 775 | 81,000 |
1994/04/11 | 795 | 800 | 787 | 790 | 64,000 |
1994/04/08 | 820 | 824 | 783 | 805 | 184,000 |
1994/04/07 | 825 | 825 | 805 | 814 | 186,000 |
1994/04/06 | 810 | 820 | 796 | 815 | 157,000 |
1994/04/05 | 810 | 819 | 795 | 802 | 251,000 |
1994/04/04 | 830 | 830 | 802 | 809 | 121,000 |
1994/04/01 | 823 | 839 | 815 | 820 | 599,000 |
1994/03/31 | 835 | 846 | 798 | 798 | 598,000 |
1994/03/30 | 795 | 834 | 792 | 827 | 771,000 |
1994/03/29 | 798 | 822 | 797 | 815 | 1,104,000 |
1994/03/28 | 770 | 790 | 765 | 788 | 113,000 |
1994/03/25 | 779 | 779 | 769 | 778 | 43,000 |
1994/03/24 | 774 | 780 | 766 | 780 | 97,000 |
1994/03/23 | 780 | 784 | 770 | 780 | 135,000 |
1994/03/22 | 798 | 798 | 778 | 778 | 275,000 |
1994/03/18 | 743 | 794 | 743 | 789 | 1,104,000 |
1994/03/17 | 759 | 759 | 752 | 753 | 31,000 |
1994/03/16 | 758 | 759 | 752 | 755 | 118,000 |
1994/03/15 | 758 | 760 | 750 | 758 | 112,000 |
1994/03/14 | 766 | 766 | 756 | 760 | 208,000 |
1994/03/11 | 758 | 766 | 755 | 766 | 286,000 |
1994/03/10 | 740 | 762 | 739 | 762 | 454,000 |
1994/03/09 | 741 | 742 | 720 | 731 | 85,000 |
1994/03/08 | 715 | 749 | 715 | 731 | 149,000 |
1994/03/07 | 715 | 721 | 714 | 715 | 86,000 |
1994/03/04 | 708 | 720 | 708 | 715 | 23,000 |
1994/03/03 | 705 | 720 | 705 | 715 | 16,000 |
1994/03/02 | 725 | 725 | 715 | 715 | 65,000 |
1994/03/01 | 718 | 725 | 718 | 720 | 50,000 |
1994/02/28 | 720 | 725 | 717 | 717 | 22,000 |
1994/02/25 | 725 | 730 | 716 | 720 | 44,000 |
1994/02/24 | 723 | 740 | 723 | 725 | 73,000 |
1994/02/23 | 730 | 730 | 718 | 721 | 49,000 |
1994/02/22 | 722 | 730 | 706 | 718 | 83,000 |
1994/02/21 | 730 | 730 | 720 | 720 | 42,000 |
1994/02/18 | 718 | 730 | 718 | 730 | 31,000 |
1994/02/17 | 743 | 743 | 717 | 730 | 86,000 |
1994/02/16 | 710 | 760 | 710 | 735 | 342,000 |
1994/02/15 | 678 | 700 | 678 | 700 | 84,000 |
1994/02/14 | 709 | 709 | 698 | 698 | 41,000 |
1994/02/10 | 708 | 716 | 707 | 715 | 58,000 |
1994/02/09 | 720 | 720 | 707 | 707 | 60,000 |
1994/02/08 | 720 | 735 | 720 | 722 | 121,000 |
1994/02/07 | 727 | 728 | 714 | 720 | 115,000 |
1994/02/04 | 709 | 746 | 709 | 728 | 165,000 |
1994/02/03 | 736 | 746 | 706 | 706 | 217,000 |
1994/02/02 | 750 | 754 | 736 | 746 | 418,000 |
1994/02/01 | 781 | 798 | 755 | 787 | 989,000 |
1994/01/31 | 730 | 779 | 730 | 779 | 991,000 |
1994/01/28 | 690 | 719 | 680 | 710 | 273,000 |
1994/01/27 | 681 | 707 | 675 | 681 | 653,000 |
1994/01/26 | 615 | 683 | 615 | 675 | 269,000 |
1994/01/25 | 613 | 618 | 611 | 618 | 29,000 |
1994/01/24 | 600 | 609 | 599 | 609 | 64,000 |
1994/01/21 | 641 | 648 | 640 | 643 | 49,000 |
1994/01/20 | 645 | 645 | 638 | 640 | 57,000 |
1994/01/19 | 638 | 643 | 635 | 643 | 31,000 |
1994/01/18 | 622 | 638 | 622 | 638 | 38,000 |
1994/01/17 | 644 | 645 | 624 | 624 | 33,000 |
1994/01/14 | 611 | 630 | 611 | 630 | 43,000 |
1994/01/13 | 625 | 625 | 611 | 611 | 56,000 |
1994/01/12 | 611 | 626 | 611 | 626 | 35,000 |
1994/01/11 | 617 | 630 | 617 | 620 | 109,000 |
1994/01/10 | 611 | 630 | 610 | 611 | 83,000 |
1994/01/07 | 580 | 605 | 575 | 602 | 123,000 |
1994/01/06 | 575 | 580 | 570 | 570 | 106,000 |
1994/01/05 | 539 | 565 | 539 | 565 | 52,000 |
1994/01/04 | 545 | 545 | 540 | 540 | 4,000 |