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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 657 | 650 | 650 | 12,000 |
1995/12/28 | 651 | 657 | 649 | 649 | 46,000 |
1995/12/27 | 656 | 665 | 645 | 650 | 68,000 |
1995/12/26 | 655 | 669 | 651 | 651 | 53,000 |
1995/12/25 | 667 | 671 | 654 | 655 | 68,000 |
1995/12/22 | 650 | 700 | 650 | 657 | 1,514,000 |
1995/12/21 | 657 | 660 | 650 | 650 | 1,066,000 |
1995/12/20 | 653 | 665 | 650 | 665 | 108,000 |
1995/12/19 | 658 | 660 | 644 | 645 | 39,000 |
1995/12/18 | 685 | 690 | 676 | 678 | 214,000 |
1995/12/15 | 665 | 691 | 656 | 680 | 736,000 |
1995/12/14 | 643 | 670 | 643 | 665 | 305,000 |
1995/12/13 | 622 | 639 | 622 | 631 | 44,000 |
1995/12/12 | 643 | 643 | 621 | 622 | 63,000 |
1995/12/11 | 660 | 660 | 633 | 633 | 131,000 |
1995/12/08 | 635 | 653 | 630 | 653 | 191,000 |
1995/12/07 | 641 | 642 | 625 | 625 | 90,000 |
1995/12/06 | 619 | 645 | 619 | 643 | 300,000 |
1995/12/05 | 630 | 630 | 610 | 620 | 89,000 |
1995/12/04 | 658 | 658 | 624 | 633 | 331,000 |
1995/12/01 | 598 | 659 | 590 | 659 | 1,059,000 |
1995/11/30 | 578 | 598 | 575 | 590 | 88,000 |
1995/11/29 | 570 | 573 | 555 | 570 | 66,000 |
1995/11/28 | 553 | 565 | 545 | 565 | 33,000 |
1995/11/27 | 546 | 555 | 546 | 555 | 8,000 |
1995/11/24 | 554 | 554 | 545 | 545 | 18,000 |
1995/11/22 | 544 | 544 | 543 | 543 | 5,000 |
1995/11/21 | 541 | 551 | 541 | 545 | 25,000 |
1995/11/20 | 560 | 564 | 547 | 547 | 50,000 |
1995/11/17 | 540 | 550 | 540 | 540 | 13,000 |
1995/11/16 | 540 | 540 | 530 | 530 | 12,000 |
1995/11/15 | 550 | 550 | 540 | 540 | 24,000 |
1995/11/14 | 545 | 550 | 540 | 550 | 26,000 |
1995/11/13 | 555 | 555 | 536 | 538 | 18,000 |
1995/11/10 | 556 | 556 | 550 | 555 | 21,000 |
1995/11/09 | 555 | 555 | 550 | 555 | 22,000 |
1995/11/08 | 541 | 558 | 541 | 551 | 4,000 |
1995/11/07 | 530 | 553 | 526 | 541 | 30,000 |
1995/11/06 | 545 | 560 | 520 | 520 | 51,000 |
1995/11/02 | 516 | 527 | 516 | 527 | 22,000 |
1995/11/01 | 531 | 531 | 515 | 515 | 8,000 |
1995/10/31 | 516 | 516 | 515 | 515 | 10,000 |
1995/10/30 | 515 | 515 | 513 | 515 | 14,000 |
1995/10/27 | 535 | 535 | 525 | 525 | 24,000 |
1995/10/26 | 535 | 535 | 527 | 527 | 6,000 |
1995/10/25 | 527 | 527 | 527 | 527 | 6,000 |
1995/10/24 | 539 | 539 | 525 | 527 | 8,000 |
1995/10/23 | 530 | 539 | 525 | 539 | 17,000 |
1995/10/20 | 542 | 548 | 542 | 542 | 19,000 |
1995/10/19 | 550 | 550 | 542 | 542 | 11,000 |
1995/10/18 | 542 | 542 | 542 | 542 | 8,000 |
1995/10/17 | 564 | 564 | 542 | 542 | 7,000 |
1995/10/16 | 556 | 560 | 555 | 555 | 10,000 |
1995/10/13 | 542 | 555 | 542 | 555 | 7,000 |
1995/10/12 | 545 | 556 | 541 | 541 | 11,000 |
1995/10/11 | 549 | 549 | 542 | 542 | 7,000 |
1995/10/09 | 569 | 569 | 560 | 560 | 12,000 |
1995/10/06 | 560 | 569 | 556 | 560 | 22,000 |
1995/10/05 | 560 | 560 | 550 | 560 | 17,000 |
1995/10/04 | 549 | 550 | 540 | 550 | 42,000 |
1995/10/03 | 550 | 550 | 550 | 550 | 11,000 |
1995/10/02 | 560 | 560 | 546 | 550 | 11,000 |
1995/09/29 | 550 | 560 | 550 | 560 | 13,000 |
1995/09/28 | 556 | 560 | 550 | 550 | 15,000 |
1995/09/27 | 551 | 551 | 550 | 550 | 14,000 |
1995/09/26 | 552 | 552 | 550 | 550 | 9,000 |
1995/09/25 | 553 | 560 | 550 | 560 | 11,000 |
1995/09/22 | 561 | 562 | 550 | 553 | 45,000 |
1995/09/21 | 564 | 574 | 561 | 574 | 25,000 |
1995/09/20 | 581 | 581 | 565 | 565 | 18,000 |
1995/09/19 | 570 | 570 | 560 | 561 | 13,000 |
1995/09/18 | 590 | 590 | 570 | 570 | 20,000 |
1995/09/14 | 590 | 590 | 571 | 571 | 13,000 |
1995/09/13 | 570 | 571 | 570 | 570 | 34,000 |
1995/09/12 | 589 | 600 | 570 | 570 | 39,000 |
1995/09/11 | 564 | 580 | 564 | 580 | 27,000 |
1995/09/08 | 560 | 560 | 547 | 560 | 50,000 |
1995/09/07 | 552 | 555 | 545 | 547 | 11,000 |
1995/09/06 | 551 | 557 | 545 | 557 | 26,000 |
1995/09/05 | 570 | 570 | 547 | 569 | 20,000 |
1995/09/04 | 570 | 572 | 560 | 560 | 40,000 |
1995/09/01 | 570 | 570 | 560 | 570 | 50,000 |
1995/08/31 | 599 | 599 | 570 | 570 | 30,000 |
1995/08/30 | 610 | 610 | 589 | 600 | 79,000 |
1995/08/29 | 627 | 630 | 597 | 600 | 260,000 |
1995/08/28 | 579 | 620 | 570 | 617 | 485,000 |
1995/08/25 | 569 | 570 | 562 | 569 | 69,000 |
1995/08/24 | 541 | 562 | 541 | 562 | 43,000 |
1995/08/23 | 577 | 579 | 551 | 551 | 87,000 |
1995/08/22 | 540 | 580 | 540 | 575 | 157,000 |
1995/08/21 | 570 | 570 | 560 | 560 | 70,000 |
1995/08/18 | 567 | 567 | 558 | 566 | 105,000 |
1995/08/17 | 530 | 590 | 530 | 567 | 261,000 |
1995/08/16 | 540 | 540 | 532 | 532 | 81,000 |
1995/08/15 | 515 | 525 | 510 | 525 | 93,000 |
1995/08/14 | 510 | 514 | 500 | 505 | 23,000 |
1995/08/11 | 500 | 510 | 500 | 510 | 23,000 |
1995/08/10 | 491 | 495 | 490 | 490 | 20,000 |
1995/08/08 | 490 | 490 | 485 | 490 | 17,000 |
1995/08/07 | 500 | 501 | 490 | 490 | 8,000 |
1995/08/04 | 510 | 515 | 490 | 490 | 44,000 |
1995/08/03 | 486 | 510 | 486 | 510 | 104,000 |
1995/08/02 | 480 | 483 | 480 | 483 | 6,000 |
1995/08/01 | 482 | 485 | 482 | 482 | 7,000 |
1995/07/31 | 494 | 494 | 480 | 480 | 81,000 |
1995/07/28 | 505 | 505 | 489 | 494 | 19,000 |
1995/07/27 | 492 | 505 | 489 | 505 | 37,000 |
1995/07/26 | 486 | 492 | 486 | 490 | 33,000 |
1995/07/25 | 504 | 504 | 481 | 481 | 60,000 |
1995/07/24 | 505 | 507 | 500 | 505 | 43,000 |
1995/07/21 | 520 | 520 | 500 | 500 | 37,000 |
1995/07/20 | 520 | 520 | 519 | 520 | 20,000 |
1995/07/19 | 520 | 520 | 500 | 519 | 21,000 |
1995/07/18 | 529 | 531 | 523 | 523 | 18,000 |
1995/07/17 | 536 | 537 | 515 | 521 | 110,000 |
1995/07/14 | 548 | 555 | 536 | 536 | 38,000 |
1995/07/13 | 521 | 555 | 520 | 555 | 51,000 |
1995/07/12 | 496 | 515 | 496 | 507 | 28,000 |
1995/07/11 | 485 | 495 | 485 | 490 | 15,000 |
1995/07/10 | 490 | 510 | 485 | 485 | 78,000 |
1995/07/07 | 472 | 505 | 472 | 495 | 37,000 |
1995/07/06 | 454 | 465 | 453 | 460 | 17,000 |
1995/07/05 | 440 | 448 | 440 | 448 | 7,000 |
1995/07/04 | 430 | 435 | 429 | 435 | 9,000 |
1995/07/03 | 445 | 445 | 430 | 430 | 14,000 |
1995/06/30 | 434 | 445 | 434 | 445 | 8,000 |
1995/06/29 | 445 | 445 | 435 | 435 | 29,000 |
1995/06/28 | 440 | 440 | 430 | 430 | 14,000 |
1995/06/27 | 451 | 453 | 445 | 445 | 6,000 |
1995/06/26 | 456 | 456 | 451 | 451 | 8,000 |
1995/06/22 | 446 | 456 | 446 | 456 | 4,000 |
1995/06/21 | 444 | 444 | 444 | 444 | 5,000 |
1995/06/20 | 459 | 459 | 449 | 449 | 23,000 |
1995/06/19 | 434 | 445 | 434 | 439 | 10,000 |
1995/06/16 | 424 | 434 | 424 | 434 | 39,000 |
1995/06/15 | 410 | 410 | 399 | 399 | 21,000 |
1995/06/14 | 410 | 410 | 400 | 405 | 75,000 |
1995/06/13 | 441 | 442 | 410 | 410 | 38,000 |
1995/06/09 | 474 | 477 | 474 | 477 | 15,000 |
1995/06/08 | 481 | 481 | 476 | 477 | 10,000 |
1995/06/07 | 495 | 500 | 495 | 495 | 8,000 |
1995/06/06 | 510 | 510 | 510 | 510 | 6,000 |
1995/06/05 | 510 | 510 | 510 | 510 | 10,000 |
1995/06/02 | 500 | 500 | 500 | 500 | 10,000 |
1995/06/01 | 500 | 500 | 497 | 500 | 10,000 |
1995/05/31 | 500 | 500 | 491 | 491 | 3,000 |
1995/05/30 | 490 | 515 | 490 | 515 | 19,000 |
1995/05/29 | 502 | 502 | 500 | 500 | 19,000 |
1995/05/26 | 505 | 505 | 505 | 505 | 13,000 |
1995/05/25 | 510 | 520 | 510 | 510 | 21,000 |
1995/05/24 | 510 | 510 | 510 | 510 | 3,000 |
1995/05/23 | 501 | 508 | 501 | 508 | 6,000 |
1995/05/22 | 520 | 520 | 500 | 508 | 24,000 |
1995/05/19 | 519 | 519 | 510 | 510 | 6,000 |
1995/05/18 | 520 | 520 | 520 | 520 | 2,000 |
1995/05/17 | 511 | 513 | 510 | 510 | 14,000 |
1995/05/16 | 520 | 520 | 520 | 520 | 13,000 |
1995/05/15 | 550 | 550 | 550 | 550 | 1,000 |
1995/05/12 | 532 | 550 | 532 | 550 | 3,000 |
1995/05/11 | 550 | 550 | 531 | 532 | 6,000 |
1995/05/10 | 565 | 565 | 550 | 550 | 11,000 |
1995/05/09 | 541 | 550 | 541 | 550 | 12,000 |
1995/05/08 | 550 | 551 | 550 | 551 | 3,000 |
1995/05/02 | 560 | 562 | 560 | 562 | 2,000 |
1995/05/01 | 560 | 560 | 560 | 560 | 5,000 |
1995/04/28 | 577 | 577 | 577 | 577 | 20,000 |
1995/04/27 | 560 | 569 | 560 | 567 | 12,000 |
1995/04/26 | 550 | 570 | 550 | 570 | 14,000 |
1995/04/25 | 558 | 560 | 553 | 560 | 12,000 |
1995/04/24 | 560 | 560 | 560 | 560 | 6,000 |
1995/04/21 | 560 | 560 | 552 | 552 | 6,000 |
1995/04/20 | 548 | 548 | 546 | 546 | 14,000 |
1995/04/19 | 540 | 542 | 533 | 534 | 10,000 |
1995/04/18 | 550 | 550 | 549 | 549 | 10,000 |
1995/04/17 | 549 | 549 | 540 | 549 | 14,000 |
1995/04/14 | 569 | 569 | 569 | 569 | 1,000 |
1995/04/13 | 555 | 574 | 555 | 570 | 19,000 |
1995/04/12 | 553 | 579 | 552 | 570 | 14,000 |
1995/04/11 | 550 | 551 | 550 | 551 | 24,000 |
1995/04/10 | 550 | 550 | 550 | 550 | 5,000 |
1995/04/07 | 530 | 538 | 530 | 538 | 19,000 |
1995/04/06 | 535 | 536 | 535 | 536 | 10,000 |
1995/04/05 | 535 | 540 | 535 | 540 | 13,000 |
1995/04/04 | 500 | 550 | 500 | 550 | 45,000 |
1995/04/03 | 510 | 520 | 510 | 520 | 21,000 |
1995/03/31 | 540 | 550 | 540 | 550 | 36,000 |
1995/03/30 | 535 | 536 | 528 | 530 | 9,000 |
1995/03/29 | 546 | 546 | 537 | 537 | 18,000 |
1995/03/28 | 547 | 550 | 545 | 549 | 22,000 |
1995/03/27 | 510 | 526 | 508 | 525 | 36,000 |
1995/03/24 | 500 | 510 | 500 | 508 | 33,000 |
1995/03/23 | 509 | 511 | 500 | 500 | 33,000 |
1995/03/22 | 506 | 508 | 505 | 506 | 70,000 |
1995/03/20 | 560 | 560 | 510 | 516 | 40,000 |
1995/03/17 | 570 | 570 | 550 | 550 | 31,000 |
1995/03/16 | 566 | 571 | 566 | 571 | 18,000 |
1995/03/15 | 566 | 572 | 566 | 572 | 7,000 |
1995/03/14 | 580 | 580 | 572 | 572 | 21,000 |
1995/03/13 | 590 | 590 | 590 | 590 | 9,000 |
1995/03/10 | 601 | 601 | 590 | 590 | 26,000 |
1995/03/09 | 567 | 581 | 566 | 581 | 13,000 |
1995/03/08 | 561 | 565 | 561 | 565 | 7,000 |
1995/03/07 | 567 | 567 | 560 | 565 | 20,000 |
1995/03/06 | 576 | 576 | 561 | 561 | 24,000 |
1995/03/03 | 572 | 575 | 569 | 569 | 59,000 |
1995/03/02 | 570 | 599 | 567 | 599 | 46,000 |
1995/03/01 | 593 | 593 | 550 | 550 | 17,000 |
1995/02/28 | 573 | 600 | 573 | 599 | 23,000 |
1995/02/27 | 610 | 610 | 573 | 580 | 29,000 |
1995/02/24 | 612 | 620 | 612 | 620 | 20,000 |
1995/02/23 | 621 | 621 | 620 | 620 | 8,000 |
1995/02/22 | 621 | 641 | 621 | 640 | 13,000 |
1995/02/21 | 643 | 643 | 621 | 621 | 26,000 |
1995/02/20 | 650 | 650 | 645 | 645 | 11,000 |
1995/02/17 | 610 | 630 | 610 | 630 | 29,000 |
1995/02/16 | 615 | 615 | 610 | 610 | 11,000 |
1995/02/15 | 629 | 630 | 615 | 615 | 24,000 |
1995/02/14 | 633 | 633 | 630 | 630 | 13,000 |
1995/02/13 | 631 | 644 | 631 | 633 | 16,000 |
1995/02/10 | 640 | 640 | 625 | 625 | 22,000 |
1995/02/09 | 631 | 641 | 620 | 620 | 57,000 |
1995/02/08 | 656 | 656 | 630 | 630 | 15,000 |
1995/02/07 | 645 | 647 | 645 | 646 | 14,000 |
1995/02/06 | 663 | 663 | 650 | 660 | 13,000 |
1995/02/03 | 660 | 666 | 660 | 660 | 51,000 |
1995/02/02 | 675 | 675 | 660 | 670 | 29,000 |
1995/02/01 | 670 | 691 | 670 | 672 | 97,000 |
1995/01/31 | 702 | 703 | 674 | 680 | 178,000 |
1995/01/30 | 666 | 699 | 666 | 696 | 114,000 |
1995/01/27 | 650 | 669 | 650 | 660 | 144,000 |
1995/01/26 | 671 | 700 | 651 | 660 | 132,000 |
1995/01/25 | 655 | 715 | 650 | 681 | 377,000 |
1995/01/24 | 600 | 635 | 595 | 635 | 87,000 |
1995/01/23 | 626 | 630 | 595 | 601 | 33,000 |
1995/01/20 | 633 | 635 | 627 | 632 | 19,000 |
1995/01/19 | 651 | 652 | 623 | 623 | 92,000 |
1995/01/18 | 615 | 648 | 610 | 645 | 81,000 |
1995/01/17 | 604 | 606 | 604 | 605 | 12,000 |
1995/01/13 | 603 | 607 | 598 | 599 | 18,000 |
1995/01/12 | 611 | 611 | 608 | 608 | 19,000 |
1995/01/11 | 611 | 615 | 611 | 611 | 18,000 |
1995/01/10 | 620 | 620 | 610 | 610 | 5,000 |
1995/01/06 | 621 | 625 | 617 | 617 | 9,000 |
1995/01/05 | 620 | 630 | 620 | 620 | 17,000 |
1995/01/04 | 616 | 616 | 616 | 616 | 6,000 |