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 |
---|---|---|---|---|---|
2004/12/30 | 308 | 314 | 308 | 312 | 18,000 |
2004/12/29 | 306 | 308 | 305 | 307 | 30,000 |
2004/12/28 | 299 | 305 | 299 | 305 | 12,000 |
2004/12/27 | 304 | 304 | 295 | 303 | 26,000 |
2004/12/24 | 305 | 306 | 300 | 300 | 29,000 |
2004/12/22 | 303 | 306 | 300 | 300 | 31,000 |
2004/12/21 | 300 | 303 | 299 | 301 | 28,000 |
2004/12/20 | 304 | 304 | 302 | 303 | 41,000 |
2004/12/17 | 296 | 299 | 296 | 299 | 31,000 |
2004/12/16 | 297 | 297 | 295 | 295 | 7,000 |
2004/12/15 | 295 | 297 | 294 | 295 | 23,000 |
2004/12/14 | 294 | 298 | 292 | 294 | 58,000 |
2004/12/13 | 298 | 298 | 288 | 288 | 38,000 |
2004/12/10 | 303 | 303 | 300 | 301 | 56,000 |
2004/12/09 | 301 | 302 | 300 | 300 | 12,000 |
2004/12/08 | 301 | 301 | 300 | 300 | 20,000 |
2004/12/07 | 305 | 305 | 303 | 303 | 9,000 |
2004/12/06 | 305 | 306 | 305 | 306 | 5,000 |
2004/12/03 | 303 | 305 | 301 | 305 | 18,000 |
2004/12/02 | 304 | 304 | 301 | 302 | 14,000 |
2004/12/01 | 301 | 303 | 301 | 301 | 22,000 |
2004/11/30 | 308 | 308 | 300 | 301 | 17,000 |
2004/11/29 | 304 | 310 | 304 | 310 | 11,000 |
2004/11/26 | 305 | 306 | 299 | 301 | 24,000 |
2004/11/25 | 299 | 303 | 298 | 299 | 7,000 |
2004/11/24 | 303 | 303 | 298 | 298 | 30,000 |
2004/11/22 | 305 | 305 | 300 | 302 | 32,000 |
2004/11/19 | 301 | 305 | 301 | 305 | 28,000 |
2004/11/18 | 307 | 307 | 303 | 303 | 21,000 |
2004/11/17 | 306 | 308 | 303 | 307 | 18,000 |
2004/11/16 | 314 | 314 | 307 | 310 | 13,000 |
2004/11/15 | 308 | 315 | 308 | 310 | 19,000 |
2004/11/12 | 310 | 311 | 304 | 309 | 38,000 |
2004/11/11 | 311 | 311 | 301 | 303 | 38,000 |
2004/11/10 | 315 | 317 | 313 | 316 | 13,000 |
2004/11/09 | 306 | 313 | 306 | 312 | 6,000 |
2004/11/08 | 318 | 318 | 306 | 311 | 18,000 |
2004/11/05 | 314 | 314 | 312 | 314 | 11,000 |
2004/11/04 | 311 | 311 | 305 | 307 | 9,000 |
2004/11/02 | 304 | 310 | 302 | 309 | 12,000 |
2004/11/01 | 305 | 310 | 305 | 309 | 10,000 |
2004/10/29 | 309 | 310 | 304 | 310 | 19,000 |
2004/10/28 | 317 | 317 | 310 | 311 | 8,000 |
2004/10/27 | 303 | 313 | 303 | 313 | 6,000 |
2004/10/26 | 315 | 315 | 303 | 303 | 30,000 |
2004/10/25 | 306 | 308 | 306 | 306 | 18,000 |
2004/10/22 | 311 | 312 | 310 | 312 | 6,000 |
2004/10/21 | 313 | 313 | 310 | 310 | 20,000 |
2004/10/20 | 318 | 318 | 310 | 310 | 37,000 |
2004/10/19 | 318 | 319 | 316 | 318 | 15,000 |
2004/10/18 | 323 | 323 | 319 | 320 | 13,000 |
2004/10/15 | 320 | 320 | 308 | 315 | 15,000 |
2004/10/14 | 324 | 324 | 315 | 316 | 25,000 |
2004/10/13 | 323 | 323 | 319 | 319 | 2,000 |
2004/10/12 | 322 | 325 | 318 | 318 | 7,000 |
2004/10/08 | 322 | 322 | 318 | 318 | 7,000 |
2004/10/07 | 322 | 324 | 322 | 322 | 9,000 |
2004/10/06 | 320 | 320 | 320 | 320 | 2,000 |
2004/10/05 | 320 | 325 | 316 | 325 | 9,000 |
2004/10/04 | 316 | 324 | 315 | 318 | 11,000 |
2004/10/01 | 320 | 320 | 314 | 314 | 9,000 |
2004/09/30 | 315 | 315 | 315 | 315 | 4,000 |
2004/09/29 | 316 | 316 | 312 | 313 | 21,000 |
2004/09/28 | 321 | 321 | 315 | 316 | 9,000 |
2004/09/27 | 320 | 320 | 320 | 320 | 3,000 |
2004/09/24 | 328 | 328 | 321 | 322 | 17,000 |
2004/09/22 | 326 | 332 | 325 | 325 | 21,000 |
2004/09/21 | 330 | 335 | 327 | 327 | 24,000 |
2004/09/17 | 326 | 329 | 324 | 328 | 6,000 |
2004/09/16 | 323 | 325 | 323 | 325 | 10,000 |
2004/09/15 | 334 | 338 | 329 | 329 | 12,000 |
2004/09/14 | 341 | 344 | 334 | 334 | 14,000 |
2004/09/13 | 333 | 340 | 329 | 340 | 28,000 |
2004/09/10 | 333 | 333 | 331 | 332 | 71,000 |
2004/09/09 | 320 | 337 | 320 | 333 | 45,000 |
2004/09/08 | 320 | 323 | 320 | 323 | 6,000 |
2004/09/07 | 326 | 326 | 322 | 322 | 15,000 |
2004/09/06 | 321 | 323 | 316 | 323 | 14,000 |
2004/09/03 | 320 | 322 | 319 | 322 | 12,000 |
2004/09/02 | 321 | 322 | 313 | 319 | 25,000 |
2004/09/01 | 324 | 328 | 320 | 320 | 12,000 |
2004/08/31 | 322 | 325 | 322 | 323 | 8,000 |
2004/08/30 | 328 | 328 | 320 | 320 | 7,000 |
2004/08/27 | 327 | 327 | 323 | 323 | 4,000 |
2004/08/26 | 321 | 323 | 321 | 323 | 5,000 |
2004/08/25 | 326 | 326 | 326 | 326 | 1,000 |
2004/08/24 | 329 | 329 | 325 | 325 | 2,000 |
2004/08/23 | 322 | 329 | 322 | 329 | 4,000 |
2004/08/20 | 320 | 322 | 317 | 322 | 27,000 |
2004/08/19 | 323 | 327 | 323 | 326 | 6,000 |
2004/08/18 | 321 | 321 | 320 | 320 | 2,000 |
2004/08/17 | 321 | 321 | 315 | 320 | 12,000 |
2004/08/16 | 322 | 322 | 311 | 319 | 12,000 |
2004/08/13 | 333 | 333 | 318 | 322 | 16,000 |
2004/08/12 | 319 | 329 | 318 | 329 | 13,000 |
2004/08/11 | 330 | 330 | 329 | 329 | 4,000 |
2004/08/10 | 327 | 333 | 327 | 333 | 5,000 |
2004/08/09 | 315 | 332 | 315 | 327 | 10,000 |
2004/08/06 | 320 | 325 | 313 | 325 | 21,000 |
2004/08/05 | 333 | 337 | 328 | 335 | 6,000 |
2004/08/04 | 327 | 332 | 325 | 328 | 10,000 |
2004/08/03 | 332 | 337 | 330 | 337 | 7,000 |
2004/08/02 | 338 | 338 | 333 | 336 | 8,000 |
2004/07/30 | 326 | 347 | 326 | 340 | 16,000 |
2004/07/29 | 332 | 335 | 326 | 328 | 24,000 |
2004/07/28 | 327 | 337 | 327 | 337 | 15,000 |
2004/07/27 | 331 | 335 | 322 | 322 | 13,000 |
2004/07/26 | 336 | 341 | 331 | 331 | 19,000 |
2004/07/23 | 340 | 345 | 335 | 338 | 34,000 |
2004/07/22 | 346 | 346 | 340 | 344 | 28,000 |
2004/07/21 | 358 | 358 | 341 | 347 | 32,000 |
2004/07/20 | 340 | 358 | 339 | 349 | 83,000 |
2004/07/16 | 330 | 337 | 329 | 337 | 29,000 |
2004/07/15 | 337 | 337 | 330 | 330 | 10,000 |
2004/07/14 | 337 | 338 | 330 | 338 | 18,000 |
2004/07/13 | 342 | 342 | 336 | 337 | 35,000 |
2004/07/12 | 330 | 344 | 330 | 344 | 61,000 |
2004/07/09 | 329 | 329 | 326 | 329 | 24,000 |
2004/07/08 | 317 | 325 | 317 | 324 | 21,000 |
2004/07/07 | 323 | 323 | 315 | 321 | 13,000 |
2004/07/06 | 326 | 326 | 323 | 323 | 11,000 |
2004/07/05 | 320 | 327 | 320 | 325 | 58,000 |
2004/07/02 | 320 | 322 | 320 | 320 | 19,000 |
2004/07/01 | 327 | 327 | 323 | 327 | 9,000 |
2004/06/30 | 325 | 325 | 323 | 325 | 14,000 |
2004/06/29 | 321 | 327 | 321 | 324 | 56,000 |
2004/06/28 | 318 | 320 | 317 | 320 | 12,000 |
2004/06/25 | 317 | 320 | 317 | 317 | 14,000 |
2004/06/24 | 316 | 318 | 316 | 317 | 8,000 |
2004/06/23 | 317 | 317 | 315 | 315 | 19,000 |
2004/06/22 | 317 | 322 | 317 | 317 | 14,000 |
2004/06/21 | 315 | 321 | 315 | 316 | 30,000 |
2004/06/18 | 320 | 320 | 315 | 315 | 40,000 |
2004/06/17 | 319 | 320 | 318 | 319 | 14,000 |
2004/06/16 | 325 | 325 | 318 | 319 | 24,000 |
2004/06/15 | 325 | 325 | 317 | 317 | 19,000 |
2004/06/14 | 328 | 330 | 321 | 325 | 30,000 |
2004/06/11 | 317 | 324 | 317 | 324 | 85,000 |
2004/06/10 | 321 | 321 | 320 | 320 | 13,000 |
2004/06/09 | 326 | 326 | 321 | 321 | 8,000 |
2004/06/08 | 322 | 323 | 321 | 321 | 14,000 |
2004/06/07 | 317 | 318 | 313 | 317 | 23,000 |
2004/06/04 | 315 | 319 | 315 | 318 | 28,000 |
2004/06/03 | 322 | 322 | 315 | 315 | 16,000 |
2004/06/02 | 324 | 324 | 316 | 316 | 14,000 |
2004/06/01 | 320 | 320 | 320 | 320 | 2,000 |
2004/05/31 | 323 | 323 | 319 | 319 | 13,000 |
2004/05/28 | 320 | 320 | 316 | 319 | 14,000 |
2004/05/27 | 325 | 325 | 319 | 319 | 7,000 |
2004/05/26 | 321 | 324 | 317 | 324 | 13,000 |
2004/05/25 | 326 | 326 | 321 | 321 | 7,000 |
2004/05/24 | 326 | 326 | 318 | 321 | 22,000 |
2004/05/21 | 311 | 318 | 311 | 317 | 35,000 |
2004/05/20 | 313 | 314 | 302 | 306 | 27,000 |
2004/05/19 | 309 | 310 | 304 | 308 | 57,000 |
2004/05/18 | 296 | 303 | 294 | 296 | 58,000 |
2004/05/17 | 308 | 308 | 291 | 291 | 220,000 |
2004/05/14 | 327 | 328 | 306 | 308 | 216,000 |
2004/05/13 | 318 | 349 | 314 | 337 | 159,000 |
2004/05/12 | 319 | 326 | 314 | 323 | 47,000 |
2004/05/11 | 323 | 324 | 310 | 317 | 91,000 |
2004/05/10 | 326 | 339 | 324 | 325 | 131,000 |
2004/05/07 | 335 | 335 | 323 | 324 | 56,000 |
2004/05/06 | 331 | 337 | 330 | 333 | 147,000 |
2004/04/30 | 326 | 330 | 321 | 326 | 52,000 |
2004/04/28 | 324 | 328 | 324 | 327 | 40,000 |
2004/04/27 | 330 | 330 | 324 | 328 | 59,000 |
2004/04/26 | 334 | 334 | 322 | 331 | 206,000 |
2004/04/23 | 318 | 325 | 313 | 324 | 497,000 |
2004/04/22 | 284 | 340 | 282 | 328 | 451,000 |
2004/04/21 | 288 | 288 | 283 | 285 | 5,000 |
2004/04/20 | 284 | 286 | 283 | 285 | 28,000 |
2004/04/19 | 286 | 288 | 284 | 284 | 28,000 |
2004/04/16 | 283 | 286 | 283 | 286 | 10,000 |
2004/04/15 | 288 | 295 | 282 | 282 | 43,000 |
2004/04/14 | 284 | 286 | 284 | 286 | 13,000 |
2004/04/13 | 285 | 287 | 282 | 286 | 13,000 |
2004/04/12 | 284 | 286 | 280 | 286 | 13,000 |
2004/04/09 | 286 | 286 | 280 | 284 | 35,000 |
2004/04/08 | 288 | 288 | 284 | 286 | 15,000 |
2004/04/07 | 282 | 287 | 282 | 286 | 37,000 |
2004/04/06 | 288 | 288 | 280 | 282 | 44,000 |
2004/04/05 | 285 | 288 | 285 | 285 | 46,000 |
2004/04/02 | 285 | 287 | 284 | 285 | 12,000 |
2004/04/01 | 288 | 288 | 287 | 287 | 8,000 |
2004/03/31 | 289 | 290 | 283 | 289 | 34,000 |
2004/03/30 | 286 | 290 | 286 | 288 | 12,000 |
2004/03/29 | 284 | 289 | 284 | 289 | 28,000 |
2004/03/26 | 288 | 293 | 288 | 289 | 21,000 |
2004/03/25 | 297 | 297 | 285 | 286 | 38,000 |
2004/03/24 | 280 | 283 | 280 | 283 | 9,000 |
2004/03/23 | 278 | 283 | 272 | 280 | 65,000 |
2004/03/22 | 289 | 300 | 284 | 284 | 81,000 |
2004/03/19 | 283 | 289 | 283 | 288 | 64,000 |
2004/03/18 | 283 | 283 | 278 | 280 | 32,000 |
2004/03/17 | 275 | 283 | 275 | 283 | 41,000 |
2004/03/16 | 273 | 277 | 273 | 275 | 35,000 |
2004/03/15 | 279 | 279 | 273 | 274 | 33,000 |
2004/03/12 | 269 | 273 | 269 | 271 | 63,000 |
2004/03/11 | 278 | 279 | 278 | 278 | 30,000 |
2004/03/10 | 278 | 280 | 277 | 279 | 27,000 |
2004/03/09 | 277 | 278 | 277 | 278 | 7,000 |
2004/03/08 | 275 | 277 | 274 | 274 | 17,000 |
2004/03/05 | 273 | 273 | 272 | 273 | 21,000 |
2004/03/04 | 272 | 274 | 270 | 274 | 12,000 |
2004/03/03 | 275 | 275 | 272 | 273 | 11,000 |
2004/03/02 | 276 | 276 | 275 | 275 | 10,000 |
2004/03/01 | 271 | 278 | 271 | 277 | 12,000 |
2004/02/27 | 269 | 270 | 269 | 269 | 18,000 |
2004/02/26 | 266 | 269 | 266 | 269 | 17,000 |
2004/02/25 | 263 | 265 | 263 | 265 | 4,000 |
2004/02/24 | 268 | 268 | 266 | 266 | 8,000 |
2004/02/23 | 267 | 269 | 267 | 268 | 6,000 |
2004/02/20 | 268 | 270 | 268 | 269 | 18,000 |
2004/02/19 | 268 | 268 | 264 | 268 | 7,000 |
2004/02/18 | 269 | 269 | 264 | 264 | 10,000 |
2004/02/17 | 264 | 267 | 264 | 267 | 4,000 |
2004/02/16 | 264 | 267 | 263 | 263 | 12,000 |
2004/02/13 | 264 | 264 | 260 | 263 | 14,000 |
2004/02/12 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/10 | 270 | 270 | 261 | 261 | 15,000 |
2004/02/09 | 259 | 270 | 256 | 270 | 14,000 |
2004/02/06 | 263 | 263 | 257 | 259 | 10,000 |
2004/02/05 | 256 | 261 | 256 | 261 | 12,000 |
2004/02/04 | 263 | 264 | 258 | 259 | 16,000 |
2004/02/03 | 265 | 265 | 263 | 264 | 18,000 |
2004/02/02 | 267 | 267 | 264 | 266 | 13,000 |
2004/01/30 | 270 | 271 | 266 | 266 | 20,000 |
2004/01/29 | 274 | 274 | 264 | 272 | 43,000 |
2004/01/28 | 272 | 275 | 271 | 275 | 58,000 |
2004/01/27 | 265 | 272 | 265 | 266 | 26,000 |
2004/01/26 | 262 | 269 | 262 | 265 | 16,000 |
2004/01/23 | 272 | 272 | 265 | 265 | 10,000 |
2004/01/22 | 268 | 269 | 265 | 268 | 27,000 |
2004/01/21 | 270 | 275 | 270 | 271 | 18,000 |
2004/01/20 | 269 | 273 | 269 | 270 | 44,000 |
2004/01/19 | 266 | 269 | 263 | 269 | 21,000 |
2004/01/16 | 261 | 264 | 261 | 264 | 11,000 |
2004/01/15 | 265 | 266 | 260 | 260 | 27,000 |
2004/01/14 | 265 | 266 | 265 | 266 | 4,000 |
2004/01/13 | 268 | 268 | 268 | 268 | 7,000 |
2004/01/09 | 271 | 271 | 267 | 267 | 16,000 |
2004/01/08 | 266 | 267 | 266 | 267 | 11,000 |
2004/01/07 | 269 | 269 | 267 | 267 | 9,000 |
2004/01/06 | 269 | 271 | 268 | 268 | 17,000 |
2004/01/05 | 271 | 271 | 271 | 271 | 6,000 |