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 |
---|---|---|---|---|---|
1997/12/29 | 219 | 219 | 214 | 214 | 7,000 |
1997/12/26 | 215 | 215 | 214 | 214 | 8,000 |
1997/12/25 | 205 | 220 | 205 | 215 | 21,000 |
1997/12/24 | 214 | 223 | 210 | 210 | 38,000 |
1997/12/22 | 240 | 240 | 215 | 215 | 14,000 |
1997/12/19 | 256 | 256 | 245 | 245 | 35,000 |
1997/12/18 | 253 | 255 | 253 | 255 | 9,000 |
1997/12/17 | 255 | 257 | 254 | 254 | 14,000 |
1997/12/16 | 255 | 255 | 251 | 251 | 14,000 |
1997/12/15 | 250 | 260 | 250 | 251 | 11,000 |
1997/12/12 | 269 | 269 | 250 | 250 | 40,000 |
1997/12/11 | 250 | 251 | 250 | 250 | 14,000 |
1997/12/10 | 265 | 265 | 250 | 250 | 16,000 |
1997/12/09 | 251 | 251 | 250 | 250 | 4,000 |
1997/12/08 | 251 | 251 | 250 | 250 | 8,000 |
1997/12/05 | 260 | 260 | 250 | 250 | 14,000 |
1997/12/04 | 260 | 260 | 260 | 260 | 4,000 |
1997/12/03 | 259 | 260 | 259 | 260 | 2,000 |
1997/12/02 | 252 | 261 | 252 | 260 | 14,000 |
1997/12/01 | 257 | 257 | 257 | 257 | 2,000 |
1997/11/28 | 253 | 265 | 242 | 242 | 37,000 |
1997/11/27 | 255 | 260 | 251 | 251 | 16,000 |
1997/11/26 | 262 | 270 | 260 | 270 | 22,000 |
1997/11/25 | 271 | 280 | 270 | 280 | 9,000 |
1997/11/21 | 280 | 283 | 271 | 271 | 9,000 |
1997/11/20 | 297 | 297 | 282 | 282 | 31,000 |
1997/11/19 | 288 | 288 | 282 | 282 | 8,000 |
1997/11/18 | 290 | 295 | 288 | 288 | 6,000 |
1997/11/17 | 279 | 282 | 264 | 282 | 16,000 |
1997/11/14 | 282 | 282 | 279 | 279 | 17,000 |
1997/11/13 | 277 | 277 | 277 | 277 | 3,000 |
1997/11/12 | 290 | 290 | 262 | 262 | 17,000 |
1997/11/11 | 290 | 290 | 280 | 290 | 11,000 |
1997/11/10 | 300 | 300 | 295 | 295 | 18,000 |
1997/11/07 | 305 | 310 | 295 | 305 | 72,000 |
1997/11/06 | 282 | 300 | 282 | 300 | 33,000 |
1997/11/05 | 290 | 290 | 290 | 290 | 5,000 |
1997/11/04 | 290 | 290 | 290 | 290 | 2,000 |
1997/10/30 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/29 | 291 | 300 | 291 | 300 | 15,000 |
1997/10/28 | 289 | 289 | 280 | 281 | 6,000 |
1997/10/27 | 290 | 290 | 289 | 289 | 2,000 |
1997/10/24 | 295 | 300 | 295 | 295 | 6,000 |
1997/10/23 | 289 | 300 | 289 | 300 | 5,000 |
1997/10/22 | 295 | 296 | 290 | 290 | 11,000 |
1997/10/21 | 295 | 295 | 295 | 295 | 6,000 |
1997/10/20 | 295 | 295 | 290 | 290 | 8,000 |
1997/10/17 | 279 | 280 | 279 | 280 | 8,000 |
1997/10/16 | 266 | 279 | 266 | 279 | 4,000 |
1997/10/15 | 262 | 265 | 261 | 265 | 4,000 |
1997/10/14 | 260 | 261 | 260 | 261 | 7,000 |
1997/10/13 | 260 | 274 | 260 | 260 | 10,000 |
1997/10/09 | 280 | 280 | 275 | 275 | 11,000 |
1997/10/08 | 270 | 270 | 270 | 270 | 9,000 |
1997/10/07 | 275 | 275 | 270 | 270 | 7,000 |
1997/10/06 | 284 | 284 | 284 | 284 | 5,000 |
1997/10/03 | 252 | 260 | 251 | 260 | 23,000 |
1997/10/02 | 263 | 264 | 251 | 251 | 37,000 |
1997/10/01 | 256 | 263 | 254 | 263 | 18,000 |
1997/09/30 | 259 | 260 | 250 | 254 | 38,000 |
1997/09/29 | 273 | 273 | 273 | 273 | 18,000 |
1997/09/25 | 339 | 339 | 338 | 338 | 5,000 |
1997/09/24 | 345 | 345 | 341 | 345 | 10,000 |
1997/09/22 | 356 | 356 | 350 | 350 | 16,000 |
1997/09/19 | 340 | 346 | 340 | 346 | 7,000 |
1997/09/18 | 342 | 345 | 341 | 344 | 8,000 |
1997/09/17 | 359 | 359 | 341 | 341 | 13,000 |
1997/09/16 | 351 | 359 | 350 | 350 | 63,000 |
1997/09/12 | 350 | 351 | 350 | 351 | 44,000 |
1997/09/11 | 357 | 357 | 355 | 355 | 7,000 |
1997/09/10 | 362 | 362 | 361 | 362 | 12,000 |
1997/09/09 | 370 | 370 | 358 | 358 | 22,000 |
1997/09/08 | 357 | 371 | 357 | 370 | 72,000 |
1997/09/05 | 356 | 365 | 356 | 357 | 14,000 |
1997/09/04 | 359 | 364 | 356 | 356 | 22,000 |
1997/09/03 | 350 | 359 | 346 | 350 | 16,000 |
1997/09/02 | 360 | 360 | 340 | 341 | 25,000 |
1997/09/01 | 360 | 361 | 360 | 360 | 12,000 |
1997/08/29 | 360 | 362 | 360 | 362 | 15,000 |
1997/08/28 | 366 | 369 | 360 | 360 | 21,000 |
1997/08/27 | 381 | 385 | 369 | 369 | 21,000 |
1997/08/26 | 381 | 384 | 381 | 381 | 4,000 |
1997/08/25 | 385 | 385 | 380 | 380 | 12,000 |
1997/08/22 | 385 | 385 | 385 | 385 | 7,000 |
1997/08/21 | 385 | 387 | 385 | 385 | 9,000 |
1997/08/20 | 400 | 400 | 398 | 398 | 18,000 |
1997/08/19 | 389 | 389 | 385 | 385 | 12,000 |
1997/08/18 | 400 | 400 | 385 | 385 | 9,000 |
1997/08/15 | 380 | 386 | 376 | 386 | 17,000 |
1997/08/14 | 373 | 376 | 372 | 376 | 9,000 |
1997/08/13 | 376 | 380 | 373 | 373 | 8,000 |
1997/08/12 | 367 | 371 | 367 | 369 | 18,000 |
1997/08/11 | 370 | 370 | 366 | 366 | 32,000 |
1997/08/08 | 370 | 370 | 370 | 370 | 6,000 |
1997/08/07 | 390 | 390 | 390 | 390 | 7,000 |
1997/08/06 | 400 | 400 | 399 | 400 | 14,000 |
1997/08/05 | 399 | 400 | 399 | 400 | 8,000 |
1997/08/04 | 400 | 400 | 400 | 400 | 9,000 |
1997/08/01 | 410 | 410 | 409 | 409 | 4,000 |
1997/07/31 | 410 | 410 | 410 | 410 | 5,000 |
1997/07/30 | 415 | 415 | 411 | 411 | 9,000 |
1997/07/29 | 416 | 416 | 411 | 415 | 15,000 |
1997/07/28 | 416 | 416 | 416 | 416 | 10,000 |
1997/07/24 | 418 | 418 | 411 | 411 | 13,000 |
1997/07/23 | 413 | 428 | 413 | 428 | 18,000 |
1997/07/22 | 425 | 425 | 413 | 413 | 19,000 |
1997/07/18 | 415 | 415 | 415 | 415 | 9,000 |
1997/07/17 | 420 | 420 | 410 | 410 | 16,000 |
1997/07/16 | 438 | 445 | 427 | 427 | 14,000 |
1997/07/15 | 422 | 429 | 421 | 429 | 7,000 |
1997/07/14 | 429 | 429 | 420 | 420 | 4,000 |
1997/07/11 | 440 | 440 | 430 | 430 | 4,000 |
1997/07/10 | 438 | 443 | 438 | 440 | 12,000 |
1997/07/09 | 425 | 425 | 417 | 421 | 13,000 |
1997/07/08 | 431 | 431 | 428 | 428 | 12,000 |
1997/07/07 | 430 | 430 | 430 | 430 | 15,000 |
1997/07/03 | 434 | 434 | 433 | 433 | 3,000 |
1997/07/02 | 440 | 440 | 432 | 432 | 3,000 |
1997/07/01 | 444 | 444 | 440 | 440 | 16,000 |
1997/06/30 | 447 | 447 | 445 | 445 | 6,000 |
1997/06/27 | 460 | 460 | 445 | 445 | 31,000 |
1997/06/26 | 443 | 443 | 440 | 440 | 26,000 |
1997/06/25 | 448 | 448 | 440 | 440 | 16,000 |
1997/06/24 | 450 | 455 | 443 | 443 | 10,000 |
1997/06/23 | 450 | 455 | 450 | 455 | 11,000 |
1997/06/20 | 455 | 455 | 450 | 455 | 28,000 |
1997/06/19 | 454 | 454 | 450 | 450 | 23,000 |
1997/06/18 | 455 | 465 | 450 | 450 | 56,000 |
1997/06/17 | 460 | 460 | 455 | 460 | 36,000 |
1997/06/16 | 465 | 465 | 461 | 461 | 3,000 |
1997/06/13 | 470 | 470 | 465 | 470 | 31,000 |
1997/06/12 | 470 | 470 | 463 | 470 | 35,000 |
1997/06/11 | 460 | 472 | 460 | 470 | 16,000 |
1997/06/10 | 470 | 470 | 460 | 460 | 18,000 |
1997/06/09 | 475 | 475 | 470 | 470 | 50,000 |
1997/06/06 | 471 | 475 | 470 | 475 | 9,000 |
1997/06/05 | 475 | 475 | 470 | 470 | 9,000 |
1997/06/04 | 468 | 470 | 468 | 470 | 30,000 |
1997/06/03 | 471 | 474 | 471 | 473 | 13,000 |
1997/06/02 | 470 | 475 | 470 | 471 | 16,000 |
1997/05/30 | 470 | 474 | 470 | 471 | 11,000 |
1997/05/29 | 490 | 490 | 475 | 475 | 82,000 |
1997/05/28 | 465 | 480 | 462 | 480 | 46,000 |
1997/05/27 | 450 | 472 | 450 | 472 | 23,000 |
1997/05/26 | 446 | 460 | 445 | 460 | 57,000 |
1997/05/23 | 450 | 450 | 441 | 441 | 38,000 |
1997/05/22 | 457 | 459 | 449 | 449 | 60,000 |
1997/05/21 | 456 | 460 | 456 | 456 | 86,000 |
1997/05/20 | 475 | 475 | 456 | 456 | 50,000 |
1997/05/19 | 455 | 460 | 455 | 460 | 19,000 |
1997/05/16 | 452 | 454 | 452 | 454 | 9,000 |
1997/05/15 | 461 | 462 | 451 | 451 | 16,000 |
1997/05/14 | 462 | 462 | 462 | 462 | 16,000 |
1997/05/13 | 475 | 475 | 461 | 462 | 20,000 |
1997/05/12 | 474 | 475 | 474 | 475 | 17,000 |
1997/05/09 | 475 | 484 | 475 | 475 | 23,000 |
1997/05/08 | 460 | 475 | 460 | 475 | 60,000 |
1997/05/07 | 461 | 469 | 460 | 461 | 41,000 |
1997/05/06 | 450 | 451 | 450 | 450 | 18,000 |
1997/05/02 | 445 | 445 | 440 | 440 | 17,000 |
1997/05/01 | 445 | 452 | 445 | 445 | 30,000 |
1997/04/30 | 439 | 443 | 434 | 443 | 8,000 |
1997/04/28 | 425 | 433 | 420 | 431 | 13,000 |
1997/04/25 | 444 | 444 | 430 | 430 | 13,000 |
1997/04/24 | 437 | 449 | 436 | 449 | 10,000 |
1997/04/23 | 440 | 441 | 438 | 438 | 17,000 |
1997/04/22 | 433 | 452 | 432 | 452 | 39,000 |
1997/04/21 | 420 | 423 | 420 | 423 | 43,000 |
1997/04/18 | 395 | 408 | 395 | 405 | 26,000 |
1997/04/17 | 384 | 391 | 384 | 391 | 14,000 |
1997/04/16 | 376 | 383 | 376 | 383 | 15,000 |
1997/04/15 | 372 | 375 | 368 | 375 | 18,000 |
1997/04/14 | 375 | 375 | 371 | 371 | 11,000 |
1997/04/11 | 365 | 371 | 365 | 371 | 48,000 |
1997/04/10 | 380 | 382 | 370 | 370 | 93,000 |
1997/04/09 | 390 | 394 | 380 | 380 | 104,000 |
1997/04/08 | 401 | 401 | 381 | 390 | 36,000 |
1997/04/07 | 420 | 420 | 402 | 402 | 14,000 |
1997/04/04 | 425 | 427 | 420 | 420 | 31,000 |
1997/04/03 | 451 | 451 | 440 | 440 | 86,000 |
1997/04/02 | 456 | 456 | 452 | 452 | 22,000 |
1997/04/01 | 456 | 457 | 455 | 456 | 21,000 |
1997/03/31 | 455 | 455 | 455 | 455 | 1,000 |
1997/03/28 | 455 | 456 | 455 | 455 | 8,000 |
1997/03/27 | 470 | 470 | 455 | 455 | 9,000 |
1997/03/26 | 468 | 470 | 465 | 465 | 8,000 |
1997/03/25 | 475 | 480 | 471 | 480 | 6,000 |
1997/03/24 | 472 | 472 | 470 | 470 | 6,000 |
1997/03/21 | 490 | 490 | 466 | 471 | 22,000 |
1997/03/19 | 493 | 493 | 485 | 485 | 18,000 |
1997/03/18 | 490 | 498 | 489 | 494 | 13,000 |
1997/03/17 | 481 | 490 | 480 | 489 | 13,000 |
1997/03/14 | 490 | 494 | 480 | 480 | 29,000 |
1997/03/13 | 503 | 508 | 490 | 494 | 36,000 |
1997/03/12 | 510 | 510 | 494 | 500 | 17,000 |
1997/03/11 | 500 | 502 | 499 | 500 | 65,000 |
1997/03/10 | 502 | 502 | 497 | 501 | 65,000 |
1997/03/07 | 500 | 500 | 493 | 494 | 31,000 |
1997/03/06 | 506 | 506 | 490 | 500 | 55,000 |
1997/03/05 | 500 | 508 | 496 | 506 | 44,000 |
1997/03/04 | 495 | 500 | 495 | 500 | 31,000 |
1997/03/03 | 488 | 499 | 485 | 499 | 36,000 |
1997/02/28 | 485 | 500 | 483 | 494 | 87,000 |
1997/02/27 | 471 | 480 | 470 | 480 | 61,000 |
1997/02/26 | 460 | 478 | 460 | 470 | 19,000 |
1997/02/25 | 460 | 460 | 455 | 456 | 48,000 |
1997/02/24 | 460 | 460 | 455 | 460 | 55,000 |
1997/02/21 | 451 | 461 | 451 | 455 | 28,000 |
1997/02/20 | 455 | 468 | 450 | 460 | 35,000 |
1997/02/19 | 450 | 451 | 450 | 450 | 33,000 |
1997/02/18 | 455 | 455 | 455 | 455 | 18,000 |
1997/02/17 | 449 | 450 | 449 | 450 | 13,000 |
1997/02/14 | 443 | 450 | 440 | 450 | 17,000 |
1997/02/13 | 451 | 455 | 445 | 445 | 25,000 |
1997/02/12 | 450 | 450 | 446 | 449 | 33,000 |
1997/02/10 | 450 | 451 | 450 | 450 | 46,000 |
1997/02/07 | 460 | 462 | 452 | 452 | 191,000 |
1997/02/06 | 444 | 460 | 444 | 456 | 68,000 |
1997/02/05 | 490 | 490 | 453 | 463 | 46,000 |
1997/02/04 | 500 | 500 | 491 | 491 | 21,000 |
1997/02/03 | 500 | 508 | 500 | 505 | 14,000 |
1997/01/31 | 495 | 510 | 495 | 510 | 26,000 |
1997/01/30 | 514 | 514 | 500 | 500 | 14,000 |
1997/01/29 | 510 | 515 | 503 | 515 | 8,000 |
1997/01/28 | 510 | 510 | 510 | 510 | 7,000 |
1997/01/27 | 510 | 510 | 510 | 510 | 4,000 |
1997/01/24 | 528 | 528 | 510 | 510 | 32,000 |
1997/01/23 | 528 | 529 | 518 | 529 | 44,000 |
1997/01/22 | 490 | 530 | 490 | 530 | 39,000 |
1997/01/21 | 501 | 502 | 500 | 500 | 11,000 |
1997/01/20 | 533 | 533 | 500 | 500 | 19,000 |
1997/01/17 | 519 | 520 | 516 | 519 | 30,000 |
1997/01/16 | 485 | 520 | 485 | 520 | 77,000 |
1997/01/14 | 470 | 485 | 467 | 485 | 12,000 |
1997/01/13 | 460 | 465 | 460 | 463 | 18,000 |
1997/01/10 | 486 | 486 | 464 | 465 | 54,000 |
1997/01/09 | 490 | 500 | 481 | 481 | 26,000 |
1997/01/08 | 495 | 496 | 490 | 495 | 45,000 |
1997/01/07 | 501 | 506 | 496 | 496 | 26,000 |
1997/01/06 | 501 | 501 | 495 | 500 | 9,000 |