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 |
---|---|---|---|---|---|
2001/12/28 | 230 | 244 | 230 | 244 | 5,000 |
2001/12/27 | 228 | 230 | 225 | 230 | 5,000 |
2001/12/26 | 236 | 241 | 230 | 230 | 21,000 |
2001/12/25 | 238 | 239 | 230 | 232 | 20,000 |
2001/12/21 | 239 | 239 | 238 | 239 | 6,000 |
2001/12/20 | 237 | 248 | 237 | 239 | 39,000 |
2001/12/19 | 232 | 237 | 232 | 237 | 12,000 |
2001/12/18 | 230 | 236 | 230 | 235 | 12,000 |
2001/12/17 | 230 | 230 | 230 | 230 | 1,000 |
2001/12/14 | 240 | 240 | 240 | 240 | 69,000 |
2001/12/13 | 246 | 246 | 243 | 243 | 13,000 |
2001/12/12 | 220 | 246 | 219 | 246 | 15,000 |
2001/12/11 | 225 | 225 | 221 | 221 | 16,000 |
2001/12/10 | 230 | 230 | 226 | 226 | 20,000 |
2001/12/07 | 235 | 236 | 235 | 236 | 12,000 |
2001/12/06 | 251 | 251 | 235 | 235 | 17,000 |
2001/12/05 | 226 | 226 | 226 | 226 | 5,000 |
2001/12/04 | 230 | 230 | 226 | 226 | 15,000 |
2001/12/03 | 232 | 232 | 230 | 230 | 7,000 |
2001/11/30 | 231 | 237 | 231 | 233 | 3,000 |
2001/11/29 | 240 | 240 | 238 | 238 | 6,000 |
2001/11/28 | 240 | 240 | 240 | 240 | 4,000 |
2001/11/27 | 245 | 245 | 241 | 241 | 2,000 |
2001/11/26 | 238 | 246 | 238 | 246 | 12,000 |
2001/11/22 | 239 | 239 | 227 | 238 | 21,000 |
2001/11/21 | 248 | 248 | 240 | 242 | 13,000 |
2001/11/20 | 249 | 262 | 249 | 252 | 26,000 |
2001/11/19 | 248 | 249 | 248 | 248 | 7,000 |
2001/11/16 | 260 | 265 | 260 | 263 | 13,000 |
2001/11/15 | 255 | 260 | 255 | 260 | 9,000 |
2001/11/14 | 258 | 260 | 258 | 260 | 12,000 |
2001/11/13 | 256 | 258 | 255 | 258 | 28,000 |
2001/11/12 | 255 | 259 | 255 | 259 | 12,000 |
2001/11/09 | 255 | 268 | 255 | 259 | 19,000 |
2001/11/08 | 257 | 257 | 255 | 255 | 10,000 |
2001/11/07 | 264 | 267 | 261 | 267 | 15,000 |
2001/11/06 | 266 | 266 | 263 | 263 | 23,000 |
2001/11/05 | 250 | 266 | 250 | 266 | 12,000 |
2001/11/02 | 252 | 260 | 250 | 253 | 34,000 |
2001/11/01 | 256 | 270 | 253 | 257 | 23,000 |
2001/10/31 | 258 | 273 | 258 | 261 | 13,000 |
2001/10/30 | 262 | 270 | 262 | 268 | 10,000 |
2001/10/29 | 258 | 273 | 258 | 273 | 13,000 |
2001/10/26 | 271 | 274 | 271 | 271 | 17,000 |
2001/10/25 | 264 | 278 | 264 | 278 | 19,000 |
2001/10/24 | 257 | 265 | 257 | 265 | 14,000 |
2001/10/23 | 263 | 265 | 261 | 264 | 18,000 |
2001/10/22 | 252 | 265 | 251 | 260 | 25,000 |
2001/10/19 | 252 | 252 | 251 | 251 | 4,000 |
2001/10/18 | 253 | 253 | 250 | 250 | 5,000 |
2001/10/17 | 252 | 257 | 252 | 257 | 4,000 |
2001/10/16 | 255 | 265 | 255 | 265 | 7,000 |
2001/10/15 | 254 | 265 | 254 | 265 | 7,000 |
2001/10/12 | 251 | 260 | 251 | 260 | 12,000 |
2001/10/11 | 252 | 252 | 252 | 252 | 10,000 |
2001/10/10 | 252 | 253 | 252 | 252 | 20,000 |
2001/10/09 | 250 | 252 | 250 | 252 | 8,000 |
2001/10/05 | 258 | 260 | 249 | 249 | 12,000 |
2001/10/04 | 255 | 255 | 255 | 255 | 14,000 |
2001/10/03 | 259 | 260 | 255 | 255 | 14,000 |
2001/10/02 | 246 | 257 | 241 | 257 | 9,000 |
2001/10/01 | 264 | 264 | 260 | 260 | 12,000 |
2001/09/28 | 254 | 264 | 254 | 264 | 11,000 |
2001/09/27 | 251 | 254 | 250 | 254 | 14,000 |
2001/09/26 | 250 | 254 | 245 | 254 | 13,000 |
2001/09/25 | 249 | 249 | 243 | 243 | 11,000 |
2001/09/21 | 232 | 246 | 232 | 246 | 12,000 |
2001/09/20 | 234 | 246 | 234 | 246 | 28,000 |
2001/09/19 | 226 | 234 | 226 | 234 | 11,000 |
2001/09/18 | 225 | 238 | 225 | 238 | 14,000 |
2001/09/17 | 222 | 225 | 222 | 225 | 7,000 |
2001/09/14 | 230 | 235 | 230 | 232 | 28,000 |
2001/09/13 | 211 | 235 | 211 | 220 | 42,000 |
2001/09/12 | 225 | 225 | 210 | 210 | 28,000 |
2001/09/11 | 243 | 250 | 240 | 250 | 17,000 |
2001/09/10 | 243 | 244 | 240 | 243 | 19,000 |
2001/09/07 | 242 | 244 | 242 | 243 | 10,000 |
2001/09/06 | 241 | 260 | 241 | 250 | 25,000 |
2001/09/05 | 250 | 251 | 240 | 240 | 17,000 |
2001/09/04 | 248 | 260 | 240 | 260 | 23,000 |
2001/09/03 | 261 | 261 | 250 | 250 | 14,000 |
2001/08/31 | 255 | 259 | 255 | 259 | 10,000 |
2001/08/30 | 255 | 258 | 255 | 258 | 4,000 |
2001/08/29 | 256 | 256 | 256 | 256 | 1,000 |
2001/08/28 | 259 | 259 | 255 | 255 | 6,000 |
2001/08/27 | 255 | 259 | 255 | 259 | 2,000 |
2001/08/24 | 253 | 255 | 253 | 255 | 18,000 |
2001/08/23 | 253 | 258 | 252 | 258 | 14,000 |
2001/08/22 | 258 | 258 | 253 | 253 | 12,000 |
2001/08/21 | 263 | 263 | 258 | 258 | 9,000 |
2001/08/20 | 264 | 276 | 263 | 264 | 25,000 |
2001/08/17 | 263 | 267 | 261 | 263 | 12,000 |
2001/08/16 | 268 | 269 | 261 | 261 | 10,000 |
2001/08/15 | 268 | 268 | 268 | 268 | 1,000 |
2001/08/14 | 265 | 267 | 264 | 267 | 3,000 |
2001/08/13 | 262 | 265 | 262 | 265 | 6,000 |
2001/08/10 | 266 | 266 | 266 | 266 | 11,000 |
2001/08/09 | 266 | 266 | 265 | 265 | 4,000 |
2001/08/08 | 266 | 269 | 266 | 268 | 5,000 |
2001/08/07 | 271 | 277 | 271 | 271 | 14,000 |
2001/08/06 | 271 | 271 | 271 | 271 | 1,000 |
2001/08/03 | 269 | 270 | 269 | 270 | 3,000 |
2001/08/02 | 265 | 278 | 260 | 277 | 15,000 |
2001/08/01 | 265 | 270 | 265 | 265 | 24,000 |
2001/07/31 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/30 | 262 | 272 | 262 | 272 | 8,000 |
2001/07/27 | 272 | 272 | 270 | 272 | 17,000 |
2001/07/26 | 272 | 272 | 272 | 272 | 11,000 |
2001/07/25 | 272 | 272 | 272 | 272 | 14,000 |
2001/07/24 | 271 | 272 | 269 | 272 | 28,000 |
2001/07/23 | 266 | 279 | 266 | 272 | 30,000 |
2001/07/19 | 266 | 266 | 260 | 266 | 18,000 |
2001/07/18 | 264 | 266 | 261 | 266 | 7,000 |
2001/07/17 | 264 | 264 | 264 | 264 | 2,000 |
2001/07/16 | 266 | 266 | 264 | 264 | 3,000 |
2001/07/13 | 265 | 266 | 264 | 264 | 6,000 |
2001/07/12 | 262 | 264 | 262 | 264 | 2,000 |
2001/07/11 | 261 | 261 | 261 | 261 | 4,000 |
2001/07/10 | 265 | 270 | 265 | 270 | 9,000 |
2001/07/09 | 265 | 270 | 265 | 265 | 6,000 |
2001/07/06 | 262 | 270 | 262 | 270 | 8,000 |
2001/07/05 | 270 | 270 | 265 | 265 | 6,000 |
2001/07/04 | 270 | 272 | 270 | 272 | 8,000 |
2001/07/03 | 273 | 282 | 273 | 282 | 21,000 |
2001/07/02 | 284 | 284 | 278 | 278 | 7,000 |
2001/06/29 | 273 | 283 | 273 | 280 | 21,000 |
2001/06/28 | 273 | 278 | 270 | 270 | 31,000 |
2001/06/27 | 275 | 276 | 272 | 273 | 30,000 |
2001/06/26 | 269 | 276 | 269 | 276 | 17,000 |
2001/06/25 | 267 | 269 | 267 | 269 | 10,000 |
2001/06/22 | 266 | 269 | 266 | 269 | 15,000 |
2001/06/21 | 264 | 265 | 264 | 265 | 5,000 |
2001/06/20 | 267 | 267 | 262 | 262 | 19,000 |
2001/06/19 | 263 | 267 | 263 | 267 | 14,000 |
2001/06/18 | 262 | 262 | 262 | 262 | 3,000 |
2001/06/15 | 264 | 264 | 260 | 261 | 20,000 |
2001/06/14 | 264 | 273 | 263 | 273 | 20,000 |
2001/06/13 | 263 | 263 | 263 | 263 | 2,000 |
2001/06/12 | 265 | 265 | 261 | 261 | 13,000 |
2001/06/11 | 263 | 265 | 263 | 265 | 13,000 |
2001/06/08 | 266 | 273 | 260 | 273 | 61,000 |
2001/06/07 | 261 | 261 | 260 | 260 | 4,000 |
2001/06/06 | 260 | 263 | 260 | 260 | 8,000 |
2001/06/05 | 261 | 261 | 261 | 261 | 7,000 |
2001/06/04 | 264 | 264 | 262 | 262 | 6,000 |
2001/06/01 | 263 | 270 | 263 | 264 | 7,000 |
2001/05/31 | 262 | 266 | 262 | 266 | 7,000 |
2001/05/30 | 267 | 272 | 267 | 272 | 12,000 |
2001/05/29 | 267 | 268 | 266 | 267 | 5,000 |
2001/05/28 | 276 | 276 | 272 | 272 | 9,000 |
2001/05/25 | 274 | 276 | 274 | 276 | 7,000 |
2001/05/24 | 273 | 292 | 273 | 292 | 13,000 |
2001/05/23 | 282 | 282 | 279 | 279 | 4,000 |
2001/05/22 | 272 | 272 | 272 | 272 | 5,000 |
2001/05/21 | 281 | 291 | 273 | 274 | 24,000 |
2001/05/18 | 275 | 281 | 275 | 281 | 7,000 |
2001/05/17 | 277 | 280 | 277 | 280 | 14,000 |
2001/05/16 | 278 | 279 | 276 | 279 | 7,000 |
2001/05/15 | 278 | 278 | 278 | 278 | 5,000 |
2001/05/14 | 279 | 279 | 279 | 279 | 3,000 |
2001/05/11 | 285 | 287 | 283 | 283 | 4,000 |
2001/05/10 | 292 | 295 | 288 | 288 | 14,000 |
2001/05/09 | 282 | 282 | 278 | 282 | 13,000 |
2001/05/08 | 283 | 293 | 283 | 284 | 6,000 |
2001/05/07 | 294 | 294 | 282 | 282 | 11,000 |
2001/05/02 | 299 | 299 | 281 | 281 | 10,000 |
2001/05/01 | 288 | 299 | 288 | 297 | 17,000 |
2001/04/27 | 285 | 295 | 285 | 290 | 27,000 |
2001/04/26 | 281 | 290 | 281 | 290 | 26,000 |
2001/04/25 | 271 | 280 | 271 | 280 | 15,000 |
2001/04/24 | 274 | 274 | 263 | 270 | 13,000 |
2001/04/23 | 273 | 273 | 273 | 273 | 4,000 |
2001/04/20 | 273 | 283 | 273 | 282 | 29,000 |
2001/04/19 | 275 | 275 | 273 | 273 | 5,000 |
2001/04/18 | 271 | 275 | 271 | 275 | 13,000 |
2001/04/17 | 280 | 280 | 272 | 272 | 8,000 |
2001/04/16 | 265 | 272 | 264 | 272 | 12,000 |
2001/04/13 | 266 | 266 | 265 | 265 | 8,000 |
2001/04/12 | 282 | 282 | 270 | 270 | 23,000 |
2001/04/11 | 263 | 263 | 262 | 262 | 6,000 |
2001/04/10 | 265 | 265 | 261 | 261 | 10,000 |
2001/04/09 | 263 | 265 | 263 | 265 | 5,000 |
2001/04/06 | 266 | 267 | 266 | 266 | 3,000 |
2001/04/05 | 268 | 272 | 263 | 263 | 10,000 |
2001/04/04 | 262 | 270 | 261 | 266 | 14,000 |
2001/04/03 | 261 | 261 | 257 | 260 | 4,000 |
2001/04/02 | 262 | 262 | 261 | 261 | 7,000 |
2001/03/30 | 276 | 276 | 262 | 262 | 4,000 |
2001/03/29 | 279 | 279 | 276 | 276 | 13,000 |
2001/03/28 | 279 | 285 | 270 | 280 | 14,000 |
2001/03/27 | 274 | 280 | 274 | 279 | 23,000 |
2001/03/26 | 263 | 267 | 260 | 267 | 14,000 |
2001/03/23 | 256 | 263 | 256 | 263 | 3,000 |
2001/03/22 | 270 | 275 | 253 | 258 | 30,000 |
2001/03/21 | 260 | 275 | 260 | 275 | 32,000 |
2001/03/19 | 256 | 260 | 256 | 260 | 3,000 |
2001/03/16 | 250 | 257 | 250 | 257 | 4,000 |
2001/03/15 | 255 | 258 | 250 | 250 | 10,000 |
2001/03/14 | 248 | 257 | 248 | 257 | 8,000 |
2001/03/13 | 248 | 256 | 246 | 248 | 6,000 |
2001/03/12 | 245 | 260 | 245 | 260 | 19,000 |
2001/03/09 | 255 | 255 | 254 | 254 | 36,000 |
2001/03/08 | 248 | 250 | 248 | 250 | 3,000 |
2001/03/07 | 248 | 249 | 248 | 249 | 3,000 |
2001/03/06 | 243 | 249 | 243 | 249 | 6,000 |
2001/03/05 | 243 | 246 | 241 | 242 | 4,000 |
2001/03/02 | 248 | 253 | 243 | 253 | 5,000 |
2001/03/01 | 242 | 260 | 242 | 248 | 27,000 |
2001/02/28 | 244 | 249 | 240 | 249 | 28,000 |
2001/02/27 | 250 | 250 | 242 | 242 | 52,000 |
2001/02/26 | 247 | 250 | 245 | 245 | 13,000 |
2001/02/23 | 245 | 249 | 245 | 249 | 3,000 |
2001/02/22 | 245 | 246 | 245 | 246 | 9,000 |
2001/02/21 | 246 | 248 | 246 | 248 | 7,000 |
2001/02/20 | 255 | 258 | 250 | 250 | 21,000 |
2001/02/19 | 251 | 255 | 251 | 255 | 3,000 |
2001/02/16 | 251 | 251 | 250 | 250 | 3,000 |
2001/02/15 | 251 | 259 | 250 | 250 | 5,000 |
2001/02/14 | 249 | 258 | 249 | 253 | 3,000 |
2001/02/13 | 249 | 250 | 249 | 249 | 5,000 |
2001/02/09 | 257 | 260 | 252 | 258 | 16,000 |
2001/02/08 | 246 | 251 | 246 | 250 | 7,000 |
2001/02/07 | 246 | 249 | 246 | 248 | 4,000 |
2001/02/06 | 241 | 250 | 241 | 250 | 16,000 |
2001/02/05 | 246 | 246 | 245 | 245 | 7,000 |
2001/02/02 | 247 | 247 | 247 | 247 | 6,000 |
2001/02/01 | 256 | 256 | 251 | 251 | 5,000 |
2001/01/31 | 250 | 250 | 246 | 246 | 6,000 |
2001/01/30 | 245 | 248 | 245 | 245 | 9,000 |
2001/01/29 | 248 | 248 | 248 | 248 | 2,000 |
2001/01/26 | 246 | 256 | 246 | 250 | 9,000 |
2001/01/25 | 251 | 251 | 246 | 246 | 11,000 |
2001/01/24 | 251 | 252 | 251 | 252 | 3,000 |
2001/01/23 | 255 | 255 | 250 | 251 | 7,000 |
2001/01/22 | 265 | 265 | 265 | 265 | 16,000 |
2001/01/19 | 254 | 266 | 254 | 265 | 12,000 |
2001/01/18 | 250 | 267 | 250 | 267 | 8,000 |
2001/01/17 | 250 | 258 | 250 | 258 | 6,000 |
2001/01/16 | 245 | 250 | 245 | 250 | 4,000 |
2001/01/15 | 248 | 258 | 238 | 249 | 16,000 |
2001/01/12 | 253 | 258 | 250 | 258 | 14,000 |
2001/01/11 | 235 | 260 | 235 | 258 | 49,000 |
2001/01/10 | 250 | 257 | 250 | 250 | 22,000 |
2001/01/09 | 250 | 250 | 250 | 250 | 15,000 |
2001/01/05 | 250 | 252 | 250 | 252 | 3,000 |
2001/01/04 | 255 | 260 | 250 | 250 | 9,000 |