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 |
---|---|---|---|---|---|
2000/12/29 | 263 | 263 | 258 | 258 | 15,000 |
2000/12/28 | 263 | 267 | 263 | 265 | 19,000 |
2000/12/27 | 262 | 262 | 262 | 262 | 1,000 |
2000/12/26 | 263 | 266 | 263 | 266 | 3,000 |
2000/12/25 | 263 | 263 | 253 | 260 | 6,000 |
2000/12/22 | 265 | 265 | 260 | 263 | 16,000 |
2000/12/21 | 259 | 279 | 259 | 279 | 23,000 |
2000/12/20 | 266 | 268 | 259 | 259 | 35,000 |
2000/12/19 | 264 | 266 | 264 | 266 | 8,000 |
2000/12/18 | 263 | 268 | 263 | 268 | 26,000 |
2000/12/15 | 264 | 265 | 263 | 263 | 3,000 |
2000/12/14 | 268 | 268 | 263 | 263 | 4,000 |
2000/12/13 | 264 | 264 | 263 | 263 | 18,000 |
2000/12/12 | 264 | 269 | 263 | 269 | 16,000 |
2000/12/11 | 263 | 273 | 263 | 268 | 18,000 |
2000/12/08 | 266 | 266 | 263 | 263 | 35,000 |
2000/12/07 | 266 | 268 | 266 | 268 | 10,000 |
2000/12/06 | 267 | 267 | 266 | 266 | 4,000 |
2000/12/05 | 270 | 270 | 267 | 267 | 2,000 |
2000/12/04 | 270 | 270 | 265 | 265 | 6,000 |
2000/12/01 | 260 | 268 | 260 | 265 | 11,000 |
2000/11/30 | 260 | 268 | 260 | 268 | 10,000 |
2000/11/29 | 266 | 266 | 260 | 260 | 9,000 |
2000/11/28 | 264 | 264 | 261 | 261 | 7,000 |
2000/11/27 | 267 | 267 | 265 | 265 | 10,000 |
2000/11/24 | 262 | 267 | 262 | 267 | 11,000 |
2000/11/22 | 267 | 267 | 262 | 262 | 8,000 |
2000/11/21 | 262 | 266 | 262 | 266 | 7,000 |
2000/11/20 | 273 | 275 | 270 | 270 | 16,000 |
2000/11/17 | 273 | 273 | 268 | 273 | 5,000 |
2000/11/16 | 270 | 270 | 265 | 268 | 10,000 |
2000/11/15 | 275 | 275 | 266 | 266 | 2,000 |
2000/11/14 | 271 | 275 | 271 | 275 | 4,000 |
2000/11/13 | 271 | 274 | 267 | 274 | 20,000 |
2000/11/10 | 274 | 274 | 264 | 271 | 11,000 |
2000/11/09 | 275 | 275 | 272 | 274 | 10,000 |
2000/11/08 | 266 | 275 | 263 | 275 | 21,000 |
2000/11/07 | 266 | 273 | 266 | 273 | 6,000 |
2000/11/06 | 264 | 275 | 264 | 275 | 24,000 |
2000/11/02 | 263 | 263 | 263 | 263 | 4,000 |
2000/11/01 | 271 | 274 | 271 | 271 | 7,000 |
2000/10/31 | 266 | 273 | 265 | 266 | 8,000 |
2000/10/30 | 265 | 275 | 265 | 275 | 7,000 |
2000/10/27 | 267 | 274 | 267 | 269 | 26,000 |
2000/10/26 | 261 | 261 | 261 | 261 | 2,000 |
2000/10/25 | 265 | 275 | 260 | 275 | 28,000 |
2000/10/24 | 260 | 265 | 260 | 265 | 4,000 |
2000/10/23 | 286 | 286 | 275 | 275 | 30,000 |
2000/10/20 | 260 | 276 | 260 | 273 | 21,000 |
2000/10/19 | 250 | 265 | 250 | 260 | 8,000 |
2000/10/18 | 279 | 279 | 270 | 270 | 33,000 |
2000/10/16 | 272 | 280 | 272 | 280 | 14,000 |
2000/10/13 | 273 | 274 | 273 | 274 | 3,000 |
2000/10/12 | 285 | 285 | 270 | 274 | 10,000 |
2000/10/11 | 287 | 287 | 284 | 286 | 5,000 |
2000/10/10 | 288 | 288 | 283 | 288 | 22,000 |
2000/10/06 | 279 | 288 | 276 | 283 | 18,000 |
2000/10/05 | 286 | 286 | 275 | 279 | 13,000 |
2000/10/04 | 280 | 285 | 280 | 285 | 5,000 |
2000/10/03 | 280 | 280 | 280 | 280 | 5,000 |
2000/10/02 | 289 | 289 | 275 | 280 | 12,000 |
2000/09/29 | 278 | 290 | 275 | 290 | 20,000 |
2000/09/28 | 276 | 278 | 276 | 278 | 13,000 |
2000/09/27 | 275 | 286 | 275 | 276 | 11,000 |
2000/09/26 | 291 | 291 | 290 | 290 | 4,000 |
2000/09/25 | 295 | 295 | 288 | 292 | 11,000 |
2000/09/22 | 299 | 299 | 295 | 295 | 13,000 |
2000/09/21 | 283 | 300 | 283 | 300 | 24,000 |
2000/09/20 | 275 | 284 | 275 | 283 | 20,000 |
2000/09/19 | 272 | 275 | 271 | 275 | 26,000 |
2000/09/18 | 269 | 272 | 269 | 271 | 7,000 |
2000/09/14 | 283 | 283 | 270 | 271 | 15,000 |
2000/09/13 | 275 | 285 | 275 | 285 | 8,000 |
2000/09/12 | 272 | 275 | 272 | 275 | 5,000 |
2000/09/11 | 284 | 284 | 277 | 277 | 8,000 |
2000/09/08 | 272 | 274 | 272 | 274 | 15,000 |
2000/09/07 | 277 | 277 | 271 | 271 | 6,000 |
2000/09/06 | 272 | 277 | 272 | 277 | 19,000 |
2000/09/05 | 271 | 272 | 271 | 271 | 6,000 |
2000/09/04 | 282 | 282 | 270 | 270 | 13,000 |
2000/09/01 | 281 | 282 | 281 | 282 | 9,000 |
2000/08/31 | 275 | 281 | 275 | 281 | 7,000 |
2000/08/30 | 281 | 281 | 278 | 280 | 8,000 |
2000/08/29 | 291 | 291 | 281 | 285 | 9,000 |
2000/08/28 | 292 | 292 | 291 | 292 | 5,000 |
2000/08/25 | 291 | 291 | 291 | 291 | 3,000 |
2000/08/24 | 276 | 288 | 276 | 288 | 22,000 |
2000/08/23 | 274 | 279 | 274 | 277 | 13,000 |
2000/08/22 | 273 | 282 | 273 | 282 | 9,000 |
2000/08/21 | 295 | 295 | 292 | 292 | 28,000 |
2000/08/18 | 286 | 293 | 286 | 293 | 2,000 |
2000/08/17 | 279 | 300 | 278 | 285 | 28,000 |
2000/08/16 | 280 | 280 | 279 | 279 | 3,000 |
2000/08/15 | 283 | 283 | 283 | 283 | 1,000 |
2000/08/14 | 293 | 293 | 283 | 283 | 4,000 |
2000/08/11 | 286 | 291 | 273 | 278 | 21,000 |
2000/08/10 | 280 | 286 | 280 | 286 | 21,000 |
2000/08/09 | 282 | 293 | 281 | 286 | 17,000 |
2000/08/08 | 294 | 294 | 282 | 284 | 8,000 |
2000/08/07 | 286 | 295 | 286 | 295 | 9,000 |
2000/08/04 | 286 | 291 | 286 | 291 | 3,000 |
2000/08/03 | 280 | 290 | 280 | 285 | 6,000 |
2000/08/02 | 293 | 293 | 293 | 293 | 2,000 |
2000/08/01 | 295 | 295 | 285 | 293 | 14,000 |
2000/07/31 | 289 | 295 | 285 | 295 | 33,000 |
2000/07/28 | 290 | 299 | 290 | 291 | 17,000 |
2000/07/27 | 285 | 295 | 285 | 290 | 37,000 |
2000/07/26 | 290 | 297 | 290 | 290 | 22,000 |
2000/07/25 | 285 | 290 | 285 | 290 | 20,000 |
2000/07/24 | 300 | 300 | 285 | 285 | 33,000 |
2000/07/21 | 305 | 305 | 300 | 300 | 12,000 |
2000/07/19 | 297 | 300 | 290 | 300 | 29,000 |
2000/07/18 | 296 | 300 | 296 | 299 | 18,000 |
2000/07/17 | 308 | 308 | 295 | 296 | 21,000 |
2000/07/14 | 306 | 306 | 304 | 304 | 10,000 |
2000/07/13 | 312 | 312 | 302 | 302 | 26,000 |
2000/07/12 | 312 | 318 | 311 | 312 | 30,000 |
2000/07/11 | 310 | 318 | 308 | 313 | 25,000 |
2000/07/10 | 315 | 315 | 310 | 310 | 16,000 |
2000/07/07 | 312 | 313 | 307 | 313 | 11,000 |
2000/07/06 | 318 | 318 | 307 | 307 | 13,000 |
2000/07/05 | 320 | 320 | 310 | 311 | 19,000 |
2000/07/04 | 320 | 322 | 316 | 320 | 48,000 |
2000/07/03 | 308 | 312 | 307 | 312 | 56,000 |
2000/06/30 | 303 | 304 | 301 | 301 | 17,000 |
2000/06/29 | 305 | 305 | 301 | 303 | 40,000 |
2000/06/28 | 306 | 306 | 300 | 301 | 12,000 |
2000/06/27 | 310 | 310 | 300 | 304 | 17,000 |
2000/06/26 | 307 | 307 | 307 | 307 | 7,000 |
2000/06/23 | 300 | 306 | 300 | 302 | 19,000 |
2000/06/22 | 308 | 308 | 301 | 302 | 15,000 |
2000/06/21 | 307 | 309 | 307 | 308 | 25,000 |
2000/06/20 | 312 | 314 | 307 | 307 | 19,000 |
2000/06/19 | 315 | 315 | 302 | 307 | 16,000 |
2000/06/16 | 315 | 315 | 300 | 312 | 23,000 |
2000/06/15 | 312 | 314 | 310 | 314 | 28,000 |
2000/06/14 | 310 | 310 | 305 | 310 | 28,000 |
2000/06/13 | 301 | 309 | 301 | 301 | 33,000 |
2000/06/12 | 300 | 300 | 295 | 299 | 22,000 |
2000/06/09 | 300 | 300 | 295 | 295 | 32,000 |
2000/06/08 | 295 | 295 | 291 | 294 | 13,000 |
2000/06/07 | 295 | 295 | 290 | 295 | 12,000 |
2000/06/06 | 300 | 300 | 295 | 295 | 7,000 |
2000/06/05 | 298 | 301 | 295 | 295 | 12,000 |
2000/06/02 | 298 | 300 | 298 | 298 | 18,000 |
2000/06/01 | 303 | 303 | 303 | 303 | 2,000 |
2000/05/31 | 295 | 303 | 295 | 303 | 10,000 |
2000/05/30 | 295 | 305 | 295 | 295 | 6,000 |
2000/05/29 | 299 | 299 | 290 | 295 | 4,000 |
2000/05/26 | 293 | 302 | 293 | 302 | 8,000 |
2000/05/25 | 298 | 299 | 295 | 295 | 12,000 |
2000/05/24 | 300 | 302 | 298 | 300 | 50,000 |
2000/05/23 | 298 | 300 | 298 | 300 | 12,000 |
2000/05/22 | 305 | 305 | 302 | 302 | 23,000 |
2000/05/19 | 310 | 310 | 301 | 305 | 6,000 |
2000/05/18 | 302 | 315 | 302 | 312 | 16,000 |
2000/05/17 | 310 | 310 | 300 | 301 | 8,000 |
2000/05/16 | 298 | 298 | 288 | 292 | 9,000 |
2000/05/15 | 310 | 312 | 307 | 307 | 13,000 |
2000/05/12 | 309 | 311 | 307 | 311 | 9,000 |
2000/05/11 | 295 | 296 | 295 | 296 | 11,000 |
2000/05/10 | 315 | 315 | 308 | 309 | 28,000 |
2000/05/09 | 315 | 315 | 312 | 315 | 20,000 |
2000/05/08 | 309 | 315 | 309 | 315 | 14,000 |
2000/05/02 | 305 | 305 | 299 | 301 | 9,000 |
2000/05/01 | 290 | 300 | 289 | 300 | 51,000 |
2000/04/28 | 280 | 280 | 276 | 276 | 13,000 |
2000/04/27 | 280 | 281 | 280 | 280 | 16,000 |
2000/04/26 | 280 | 280 | 280 | 280 | 7,000 |
2000/04/25 | 286 | 286 | 277 | 280 | 8,000 |
2000/04/24 | 276 | 276 | 272 | 276 | 5,000 |
2000/04/21 | 278 | 281 | 272 | 277 | 23,000 |
2000/04/20 | 300 | 302 | 293 | 293 | 20,000 |
2000/04/19 | 297 | 300 | 280 | 300 | 18,000 |
2000/04/18 | 305 | 305 | 271 | 271 | 14,000 |
2000/04/17 | 270 | 295 | 270 | 295 | 21,000 |
2000/04/14 | 298 | 300 | 294 | 300 | 18,000 |
2000/04/13 | 299 | 299 | 295 | 298 | 23,000 |
2000/04/12 | 310 | 310 | 294 | 296 | 12,000 |
2000/04/11 | 311 | 311 | 306 | 306 | 4,000 |
2000/04/10 | 320 | 320 | 306 | 306 | 25,000 |
2000/04/07 | 304 | 305 | 300 | 305 | 29,000 |
2000/04/06 | 324 | 325 | 310 | 310 | 17,000 |
2000/04/05 | 328 | 328 | 320 | 320 | 19,000 |
2000/04/04 | 325 | 325 | 315 | 319 | 19,000 |
2000/04/03 | 305 | 321 | 305 | 320 | 52,000 |
2000/03/31 | 301 | 320 | 301 | 320 | 49,000 |
2000/03/30 | 303 | 305 | 299 | 304 | 35,000 |
2000/03/29 | 285 | 303 | 285 | 303 | 41,000 |
2000/03/28 | 283 | 288 | 277 | 281 | 6,000 |
2000/03/27 | 284 | 284 | 274 | 276 | 12,000 |
2000/03/24 | 270 | 276 | 270 | 274 | 15,000 |
2000/03/23 | 275 | 275 | 260 | 270 | 26,000 |
2000/03/22 | 284 | 284 | 279 | 283 | 12,000 |
2000/03/21 | 284 | 294 | 284 | 284 | 35,000 |
2000/03/17 | 276 | 284 | 276 | 284 | 14,000 |
2000/03/16 | 271 | 285 | 270 | 285 | 21,000 |
2000/03/15 | 271 | 277 | 270 | 271 | 8,000 |
2000/03/14 | 270 | 275 | 270 | 275 | 15,000 |
2000/03/13 | 270 | 275 | 270 | 275 | 24,000 |
2000/03/10 | 268 | 273 | 268 | 268 | 58,000 |
2000/03/09 | 265 | 269 | 260 | 262 | 11,000 |
2000/03/08 | 275 | 275 | 265 | 270 | 7,000 |
2000/03/07 | 266 | 268 | 260 | 260 | 17,000 |
2000/03/06 | 265 | 268 | 265 | 266 | 19,000 |
2000/03/03 | 270 | 270 | 265 | 265 | 13,000 |
2000/03/02 | 261 | 270 | 261 | 270 | 18,000 |
2000/03/01 | 261 | 264 | 261 | 261 | 10,000 |
2000/02/29 | 253 | 260 | 250 | 256 | 33,000 |
2000/02/28 | 255 | 260 | 253 | 253 | 14,000 |
2000/02/25 | 250 | 270 | 250 | 270 | 22,000 |
2000/02/24 | 252 | 255 | 252 | 254 | 3,000 |
2000/02/23 | 234 | 252 | 234 | 251 | 15,000 |
2000/02/22 | 250 | 255 | 250 | 254 | 9,000 |
2000/02/21 | 250 | 251 | 250 | 250 | 17,000 |
2000/02/18 | 255 | 260 | 250 | 250 | 33,000 |
2000/02/17 | 255 | 255 | 250 | 252 | 19,000 |
2000/02/16 | 255 | 255 | 250 | 254 | 36,000 |
2000/02/15 | 253 | 261 | 250 | 260 | 17,000 |
2000/02/14 | 251 | 252 | 250 | 250 | 30,000 |
2000/02/10 | 260 | 260 | 250 | 250 | 22,000 |
2000/02/09 | 255 | 269 | 252 | 260 | 72,000 |
2000/02/08 | 265 | 267 | 253 | 254 | 35,000 |
2000/02/07 | 266 | 269 | 266 | 268 | 14,000 |
2000/02/04 | 268 | 275 | 268 | 273 | 29,000 |
2000/02/03 | 264 | 269 | 264 | 267 | 15,000 |
2000/02/02 | 267 | 268 | 262 | 265 | 24,000 |
2000/02/01 | 270 | 270 | 264 | 265 | 44,000 |
2000/01/31 | 261 | 273 | 261 | 265 | 11,000 |
2000/01/28 | 276 | 280 | 271 | 271 | 34,000 |
2000/01/27 | 285 | 285 | 281 | 281 | 11,000 |
2000/01/26 | 289 | 289 | 285 | 285 | 28,000 |
2000/01/25 | 292 | 292 | 287 | 287 | 21,000 |
2000/01/24 | 284 | 293 | 284 | 292 | 84,000 |
2000/01/21 | 274 | 282 | 274 | 280 | 106,000 |
2000/01/20 | 273 | 280 | 271 | 272 | 58,000 |
2000/01/19 | 270 | 278 | 270 | 271 | 40,000 |
2000/01/18 | 282 | 285 | 281 | 285 | 25,000 |
2000/01/17 | 274 | 276 | 270 | 276 | 37,000 |
2000/01/14 | 270 | 272 | 265 | 270 | 44,000 |
2000/01/13 | 264 | 269 | 252 | 265 | 36,000 |
2000/01/12 | 260 | 270 | 260 | 264 | 18,000 |
2000/01/11 | 285 | 287 | 280 | 280 | 13,000 |
2000/01/07 | 271 | 280 | 270 | 280 | 15,000 |
2000/01/06 | 282 | 282 | 270 | 271 | 13,000 |
2000/01/05 | 285 | 290 | 280 | 282 | 17,000 |
2000/01/04 | 291 | 291 | 290 | 290 | 9,000 |