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 |
---|---|---|---|---|---|
2007/12/28 | 303 | 303 | 301 | 303 | 6,000 |
2007/12/27 | 302 | 312 | 302 | 312 | 14,000 |
2007/12/26 | 304 | 304 | 299 | 304 | 26,000 |
2007/12/25 | 305 | 311 | 304 | 304 | 10,000 |
2007/12/21 | 302 | 320 | 302 | 305 | 46,000 |
2007/12/20 | 304 | 305 | 300 | 300 | 38,000 |
2007/12/19 | 304 | 305 | 300 | 304 | 22,000 |
2007/12/18 | 310 | 310 | 302 | 304 | 19,000 |
2007/12/17 | 309 | 313 | 309 | 310 | 17,000 |
2007/12/14 | 308 | 313 | 308 | 309 | 29,000 |
2007/12/13 | 318 | 318 | 311 | 313 | 13,000 |
2007/12/12 | 315 | 315 | 314 | 314 | 10,000 |
2007/12/11 | 311 | 314 | 311 | 314 | 17,000 |
2007/12/10 | 315 | 317 | 309 | 311 | 38,000 |
2007/12/07 | 309 | 315 | 309 | 315 | 12,000 |
2007/12/06 | 318 | 318 | 309 | 311 | 23,000 |
2007/12/05 | 308 | 317 | 307 | 317 | 27,000 |
2007/12/04 | 322 | 324 | 319 | 319 | 3,000 |
2007/12/03 | 317 | 318 | 313 | 317 | 17,000 |
2007/11/30 | 313 | 330 | 313 | 322 | 22,000 |
2007/11/29 | 312 | 325 | 307 | 323 | 16,000 |
2007/11/28 | 307 | 312 | 302 | 312 | 14,000 |
2007/11/27 | 307 | 312 | 302 | 312 | 17,000 |
2007/11/26 | 305 | 317 | 305 | 317 | 9,000 |
2007/11/22 | 311 | 311 | 305 | 309 | 36,000 |
2007/11/21 | 321 | 321 | 315 | 315 | 18,000 |
2007/11/20 | 325 | 331 | 325 | 326 | 28,000 |
2007/11/19 | 332 | 332 | 325 | 325 | 10,000 |
2007/11/16 | 328 | 330 | 324 | 327 | 37,000 |
2007/11/15 | 333 | 333 | 324 | 327 | 18,000 |
2007/11/14 | 323 | 334 | 322 | 330 | 20,000 |
2007/11/13 | 310 | 324 | 310 | 318 | 25,000 |
2007/11/12 | 300 | 312 | 300 | 310 | 53,000 |
2007/11/09 | 299 | 303 | 299 | 300 | 36,000 |
2007/11/08 | 312 | 312 | 310 | 311 | 13,000 |
2007/11/07 | 315 | 316 | 312 | 312 | 11,000 |
2007/11/06 | 319 | 320 | 317 | 317 | 7,000 |
2007/11/05 | 319 | 319 | 319 | 319 | 5,000 |
2007/11/02 | 312 | 323 | 312 | 319 | 8,000 |
2007/11/01 | 315 | 320 | 315 | 318 | 10,000 |
2007/10/31 | 315 | 315 | 313 | 314 | 18,000 |
2007/10/30 | 317 | 321 | 304 | 320 | 43,000 |
2007/10/29 | 306 | 315 | 305 | 312 | 18,000 |
2007/10/26 | 314 | 314 | 301 | 311 | 15,000 |
2007/10/25 | 302 | 307 | 300 | 304 | 48,000 |
2007/10/24 | 331 | 338 | 311 | 312 | 48,000 |
2007/10/23 | 331 | 331 | 331 | 331 | 2,000 |
2007/10/22 | 329 | 330 | 327 | 328 | 15,000 |
2007/10/19 | 331 | 333 | 331 | 333 | 17,000 |
2007/10/18 | 324 | 331 | 323 | 331 | 8,000 |
2007/10/17 | 326 | 326 | 319 | 319 | 9,000 |
2007/10/16 | 336 | 336 | 330 | 330 | 6,000 |
2007/10/15 | 338 | 338 | 337 | 337 | 7,000 |
2007/10/12 | 335 | 336 | 333 | 335 | 11,000 |
2007/10/11 | 336 | 337 | 330 | 335 | 30,000 |
2007/10/10 | 336 | 337 | 330 | 336 | 11,000 |
2007/10/09 | 334 | 337 | 334 | 335 | 7,000 |
2007/10/05 | 337 | 339 | 337 | 339 | 7,000 |
2007/10/04 | 338 | 338 | 333 | 335 | 16,000 |
2007/10/03 | 339 | 340 | 338 | 339 | 12,000 |
2007/10/02 | 346 | 346 | 338 | 340 | 10,000 |
2007/10/01 | 342 | 342 | 339 | 341 | 10,000 |
2007/09/28 | 347 | 347 | 340 | 342 | 9,000 |
2007/09/27 | 342 | 349 | 340 | 347 | 14,000 |
2007/09/26 | 343 | 343 | 341 | 341 | 14,000 |
2007/09/25 | 345 | 345 | 340 | 344 | 11,000 |
2007/09/21 | 336 | 341 | 331 | 341 | 28,000 |
2007/09/20 | 349 | 349 | 346 | 346 | 33,000 |
2007/09/19 | 342 | 345 | 342 | 345 | 13,000 |
2007/09/18 | 338 | 342 | 334 | 342 | 16,000 |
2007/09/14 | 340 | 340 | 339 | 339 | 33,000 |
2007/09/13 | 332 | 336 | 332 | 335 | 15,000 |
2007/09/12 | 336 | 338 | 333 | 337 | 19,000 |
2007/09/11 | 322 | 339 | 321 | 336 | 46,000 |
2007/09/10 | 326 | 326 | 315 | 321 | 16,000 |
2007/09/07 | 333 | 333 | 322 | 325 | 19,000 |
2007/09/06 | 330 | 330 | 325 | 329 | 12,000 |
2007/09/05 | 340 | 340 | 326 | 330 | 47,000 |
2007/09/04 | 340 | 340 | 337 | 339 | 8,000 |
2007/09/03 | 339 | 340 | 337 | 340 | 7,000 |
2007/08/31 | 335 | 338 | 334 | 335 | 20,000 |
2007/08/30 | 338 | 339 | 334 | 335 | 15,000 |
2007/08/29 | 335 | 340 | 330 | 340 | 27,000 |
2007/08/28 | 327 | 335 | 324 | 335 | 16,000 |
2007/08/27 | 334 | 341 | 334 | 337 | 19,000 |
2007/08/24 | 320 | 345 | 316 | 332 | 44,000 |
2007/08/23 | 323 | 327 | 321 | 322 | 21,000 |
2007/08/22 | 322 | 330 | 322 | 323 | 17,000 |
2007/08/21 | 306 | 326 | 306 | 324 | 21,000 |
2007/08/20 | 310 | 319 | 305 | 311 | 23,000 |
2007/08/17 | 302 | 302 | 300 | 300 | 18,000 |
2007/08/16 | 304 | 307 | 303 | 307 | 27,000 |
2007/08/15 | 313 | 315 | 313 | 314 | 18,000 |
2007/08/14 | 317 | 317 | 314 | 315 | 23,000 |
2007/08/13 | 314 | 322 | 313 | 322 | 17,000 |
2007/08/10 | 312 | 318 | 312 | 315 | 22,000 |
2007/08/09 | 319 | 319 | 314 | 318 | 24,000 |
2007/08/08 | 320 | 321 | 317 | 320 | 17,000 |
2007/08/07 | 322 | 324 | 321 | 324 | 12,000 |
2007/08/06 | 317 | 324 | 317 | 324 | 9,000 |
2007/08/03 | 325 | 325 | 321 | 321 | 9,000 |
2007/08/02 | 327 | 328 | 325 | 328 | 28,000 |
2007/08/01 | 327 | 327 | 326 | 326 | 12,000 |
2007/07/31 | 332 | 335 | 330 | 332 | 26,000 |
2007/07/30 | 331 | 333 | 330 | 331 | 15,000 |
2007/07/27 | 340 | 340 | 331 | 335 | 44,000 |
2007/07/26 | 343 | 343 | 340 | 343 | 9,000 |
2007/07/25 | 347 | 347 | 342 | 343 | 11,000 |
2007/07/24 | 347 | 348 | 347 | 347 | 7,000 |
2007/07/23 | 346 | 349 | 346 | 347 | 18,000 |
2007/07/20 | 357 | 363 | 354 | 356 | 58,000 |
2007/07/19 | 351 | 360 | 351 | 357 | 46,000 |
2007/07/18 | 341 | 365 | 341 | 348 | 87,000 |
2007/07/17 | 342 | 345 | 340 | 341 | 13,000 |
2007/07/13 | 343 | 343 | 340 | 340 | 19,000 |
2007/07/12 | 345 | 346 | 342 | 343 | 9,000 |
2007/07/11 | 341 | 345 | 341 | 345 | 10,000 |
2007/07/10 | 341 | 343 | 341 | 341 | 7,000 |
2007/07/09 | 342 | 346 | 340 | 341 | 30,000 |
2007/07/06 | 340 | 340 | 340 | 340 | 16,000 |
2007/07/05 | 340 | 344 | 340 | 340 | 9,000 |
2007/07/03 | 345 | 345 | 341 | 342 | 10,000 |
2007/07/02 | 343 | 346 | 340 | 340 | 14,000 |
2007/06/29 | 339 | 347 | 339 | 342 | 15,000 |
2007/06/28 | 335 | 338 | 335 | 338 | 5,000 |
2007/06/27 | 336 | 336 | 333 | 334 | 10,000 |
2007/06/26 | 337 | 337 | 336 | 336 | 8,000 |
2007/06/25 | 345 | 345 | 337 | 337 | 13,000 |
2007/06/22 | 343 | 344 | 342 | 342 | 18,000 |
2007/06/21 | 337 | 342 | 337 | 342 | 7,000 |
2007/06/20 | 336 | 342 | 336 | 338 | 19,000 |
2007/06/19 | 337 | 337 | 336 | 336 | 6,000 |
2007/06/18 | 337 | 341 | 337 | 341 | 18,000 |
2007/06/15 | 329 | 332 | 329 | 332 | 5,000 |
2007/06/14 | 328 | 330 | 327 | 327 | 11,000 |
2007/06/13 | 329 | 330 | 327 | 327 | 5,000 |
2007/06/12 | 330 | 330 | 328 | 330 | 9,000 |
2007/06/11 | 330 | 338 | 330 | 332 | 20,000 |
2007/06/08 | 330 | 332 | 329 | 330 | 43,000 |
2007/06/07 | 328 | 330 | 328 | 329 | 14,000 |
2007/06/06 | 328 | 328 | 327 | 328 | 22,000 |
2007/06/05 | 326 | 327 | 326 | 327 | 9,000 |
2007/06/04 | 328 | 328 | 322 | 324 | 16,000 |
2007/06/01 | 324 | 330 | 323 | 323 | 29,000 |
2007/05/31 | 326 | 326 | 322 | 324 | 18,000 |
2007/05/30 | 326 | 329 | 325 | 326 | 21,000 |
2007/05/29 | 322 | 324 | 318 | 324 | 18,000 |
2007/05/28 | 318 | 322 | 318 | 322 | 11,000 |
2007/05/25 | 317 | 319 | 317 | 318 | 17,000 |
2007/05/24 | 317 | 319 | 317 | 318 | 16,000 |
2007/05/23 | 318 | 321 | 318 | 321 | 16,000 |
2007/05/22 | 318 | 322 | 318 | 322 | 24,000 |
2007/05/21 | 316 | 322 | 316 | 321 | 22,000 |
2007/05/18 | 324 | 324 | 312 | 314 | 39,000 |
2007/05/17 | 330 | 330 | 327 | 328 | 13,000 |
2007/05/16 | 330 | 330 | 327 | 328 | 23,000 |
2007/05/15 | 334 | 334 | 333 | 333 | 16,000 |
2007/05/14 | 333 | 339 | 331 | 339 | 24,000 |
2007/05/11 | 337 | 343 | 330 | 337 | 52,000 |
2007/05/10 | 331 | 340 | 329 | 337 | 44,000 |
2007/05/09 | 331 | 334 | 330 | 334 | 21,000 |
2007/05/08 | 333 | 333 | 331 | 332 | 16,000 |
2007/05/07 | 336 | 338 | 336 | 338 | 11,000 |
2007/05/02 | 335 | 336 | 330 | 336 | 4,000 |
2007/05/01 | 338 | 340 | 333 | 340 | 17,000 |
2007/04/27 | 331 | 337 | 329 | 335 | 23,000 |
2007/04/26 | 326 | 333 | 322 | 333 | 37,000 |
2007/04/25 | 323 | 330 | 323 | 324 | 15,000 |
2007/04/24 | 326 | 326 | 325 | 325 | 9,000 |
2007/04/23 | 332 | 332 | 325 | 325 | 13,000 |
2007/04/20 | 329 | 333 | 329 | 330 | 22,000 |
2007/04/19 | 333 | 333 | 328 | 329 | 16,000 |
2007/04/18 | 326 | 330 | 326 | 328 | 11,000 |
2007/04/17 | 334 | 334 | 323 | 323 | 17,000 |
2007/04/16 | 336 | 336 | 330 | 330 | 5,000 |
2007/04/13 | 335 | 335 | 330 | 331 | 18,000 |
2007/04/12 | 343 | 343 | 335 | 335 | 19,000 |
2007/04/11 | 344 | 346 | 341 | 343 | 17,000 |
2007/04/10 | 343 | 346 | 340 | 344 | 19,000 |
2007/04/09 | 335 | 344 | 335 | 343 | 6,000 |
2007/04/06 | 336 | 336 | 333 | 333 | 22,000 |
2007/04/05 | 337 | 338 | 333 | 334 | 39,000 |
2007/04/04 | 340 | 344 | 339 | 342 | 22,000 |
2007/04/03 | 338 | 344 | 338 | 340 | 21,000 |
2007/04/02 | 345 | 345 | 342 | 342 | 7,000 |
2007/03/30 | 352 | 352 | 347 | 350 | 12,000 |
2007/03/29 | 344 | 354 | 344 | 353 | 22,000 |
2007/03/28 | 354 | 354 | 352 | 354 | 13,000 |
2007/03/27 | 353 | 354 | 352 | 354 | 22,000 |
2007/03/26 | 366 | 366 | 360 | 361 | 33,000 |
2007/03/23 | 357 | 357 | 352 | 356 | 31,000 |
2007/03/22 | 357 | 358 | 353 | 353 | 19,000 |
2007/03/20 | 353 | 359 | 351 | 351 | 38,000 |
2007/03/19 | 357 | 358 | 352 | 352 | 26,000 |
2007/03/16 | 357 | 357 | 353 | 353 | 27,000 |
2007/03/15 | 356 | 360 | 355 | 357 | 17,000 |
2007/03/14 | 360 | 365 | 353 | 357 | 37,000 |
2007/03/13 | 361 | 361 | 361 | 361 | 3,000 |
2007/03/12 | 357 | 367 | 357 | 365 | 22,000 |
2007/03/09 | 351 | 356 | 351 | 356 | 55,000 |
2007/03/08 | 356 | 357 | 352 | 355 | 35,000 |
2007/03/07 | 352 | 355 | 350 | 352 | 28,000 |
2007/03/06 | 345 | 350 | 341 | 350 | 88,000 |
2007/03/05 | 362 | 362 | 354 | 355 | 45,000 |
2007/03/02 | 370 | 370 | 362 | 362 | 15,000 |
2007/03/01 | 375 | 376 | 362 | 374 | 40,000 |
2007/02/28 | 351 | 375 | 345 | 370 | 109,000 |
2007/02/27 | 389 | 390 | 385 | 386 | 39,000 |
2007/02/26 | 385 | 389 | 385 | 388 | 53,000 |
2007/02/23 | 388 | 388 | 384 | 385 | 38,000 |
2007/02/22 | 384 | 386 | 380 | 386 | 82,000 |
2007/02/21 | 382 | 387 | 382 | 385 | 39,000 |
2007/02/20 | 389 | 389 | 382 | 382 | 82,000 |
2007/02/19 | 390 | 391 | 386 | 389 | 97,000 |
2007/02/16 | 385 | 389 | 385 | 386 | 95,000 |
2007/02/15 | 385 | 388 | 384 | 386 | 131,000 |
2007/02/14 | 384 | 392 | 381 | 386 | 405,000 |
2007/02/13 | 379 | 398 | 374 | 385 | 751,000 |
2007/02/09 | 354 | 354 | 349 | 354 | 83,000 |
2007/02/08 | 339 | 355 | 339 | 345 | 105,000 |
2007/02/07 | 333 | 333 | 328 | 328 | 7,000 |
2007/02/06 | 333 | 334 | 329 | 329 | 13,000 |
2007/02/05 | 334 | 334 | 326 | 328 | 32,000 |
2007/02/02 | 335 | 339 | 334 | 334 | 15,000 |
2007/02/01 | 330 | 334 | 330 | 333 | 22,000 |
2007/01/31 | 333 | 335 | 329 | 330 | 54,000 |
2007/01/30 | 337 | 339 | 334 | 335 | 50,000 |
2007/01/29 | 343 | 346 | 335 | 339 | 80,000 |
2007/01/26 | 345 | 347 | 327 | 345 | 54,000 |
2007/01/25 | 350 | 350 | 347 | 347 | 26,000 |
2007/01/24 | 353 | 354 | 346 | 353 | 23,000 |
2007/01/23 | 351 | 352 | 341 | 343 | 55,000 |
2007/01/22 | 336 | 356 | 336 | 350 | 133,000 |
2007/01/19 | 332 | 333 | 327 | 331 | 16,000 |
2007/01/18 | 330 | 334 | 330 | 331 | 20,000 |
2007/01/17 | 329 | 332 | 326 | 326 | 29,000 |
2007/01/16 | 327 | 329 | 325 | 329 | 18,000 |
2007/01/15 | 319 | 327 | 319 | 327 | 20,000 |
2007/01/12 | 319 | 323 | 319 | 322 | 6,000 |
2007/01/11 | 322 | 323 | 319 | 320 | 17,000 |
2007/01/10 | 318 | 322 | 318 | 319 | 21,000 |
2007/01/09 | 322 | 322 | 319 | 319 | 17,000 |
2007/01/05 | 321 | 321 | 316 | 317 | 16,000 |
2007/01/04 | 322 | 322 | 320 | 321 | 9,000 |