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 |
---|---|---|---|---|---|
2011/12/30 | 275 | 275 | 274 | 274 | 4,000 |
2011/12/29 | 269 | 273 | 268 | 273 | 4,000 |
2011/12/28 | 270 | 270 | 267 | 270 | 50,000 |
2011/12/27 | 270 | 270 | 270 | 270 | 45,000 |
2011/12/26 | 275 | 280 | 273 | 273 | 10,000 |
2011/12/22 | 277 | 279 | 272 | 273 | 16,000 |
2011/12/21 | 280 | 280 | 275 | 275 | 17,000 |
2011/12/20 | 270 | 280 | 270 | 278 | 79,000 |
2011/12/19 | 266 | 269 | 263 | 269 | 30,000 |
2011/12/16 | 266 | 268 | 266 | 266 | 13,000 |
2011/12/15 | 270 | 270 | 262 | 265 | 16,000 |
2011/12/14 | 263 | 263 | 263 | 263 | 1,000 |
2011/12/13 | 258 | 263 | 258 | 263 | 12,000 |
2011/12/12 | 259 | 263 | 258 | 258 | 12,000 |
2011/12/09 | 259 | 262 | 254 | 254 | 30,000 |
2011/12/08 | 258 | 259 | 256 | 259 | 3,000 |
2011/12/07 | 258 | 262 | 257 | 257 | 24,000 |
2011/12/06 | 252 | 255 | 250 | 255 | 21,000 |
2011/12/05 | 252 | 254 | 252 | 254 | 6,000 |
2011/12/02 | 254 | 254 | 248 | 249 | 10,000 |
2011/12/01 | 251 | 253 | 251 | 252 | 30,000 |
2011/11/30 | 239 | 251 | 239 | 251 | 28,000 |
2011/11/29 | 237 | 241 | 234 | 240 | 18,000 |
2011/11/28 | 234 | 238 | 233 | 237 | 10,000 |
2011/11/25 | 239 | 242 | 237 | 237 | 6,000 |
2011/11/24 | 252 | 252 | 230 | 239 | 26,000 |
2011/11/22 | 251 | 253 | 251 | 252 | 8,000 |
2011/11/21 | 243 | 254 | 243 | 252 | 44,000 |
2011/11/18 | 243 | 243 | 237 | 243 | 14,000 |
2011/11/17 | 244 | 244 | 235 | 243 | 13,000 |
2011/11/16 | 242 | 242 | 242 | 242 | 1,000 |
2011/11/15 | 244 | 246 | 244 | 244 | 18,000 |
2011/11/14 | 241 | 243 | 238 | 243 | 24,000 |
2011/11/11 | 244 | 244 | 243 | 243 | 14,000 |
2011/11/10 | 240 | 243 | 237 | 243 | 35,000 |
2011/11/09 | 240 | 240 | 240 | 240 | 4,000 |
2011/11/08 | 243 | 243 | 241 | 241 | 6,000 |
2011/11/07 | 244 | 244 | 244 | 244 | 2,000 |
2011/11/04 | 240 | 244 | 240 | 244 | 5,000 |
2011/11/02 | 242 | 242 | 236 | 239 | 18,000 |
2011/11/01 | 243 | 243 | 242 | 242 | 5,000 |
2011/10/31 | 244 | 247 | 243 | 245 | 15,000 |
2011/10/28 | 241 | 249 | 241 | 244 | 31,000 |
2011/10/27 | 240 | 242 | 238 | 242 | 11,000 |
2011/10/26 | 238 | 243 | 238 | 239 | 16,000 |
2011/10/25 | 243 | 243 | 238 | 238 | 5,000 |
2011/10/24 | 235 | 245 | 235 | 239 | 21,000 |
2011/10/21 | 236 | 243 | 236 | 243 | 3,000 |
2011/10/20 | 246 | 246 | 230 | 236 | 27,000 |
2011/10/19 | 244 | 246 | 244 | 246 | 3,000 |
2011/10/18 | 245 | 247 | 243 | 244 | 9,000 |
2011/10/17 | 246 | 247 | 244 | 247 | 14,000 |
2011/10/14 | 242 | 246 | 241 | 241 | 8,000 |
2011/10/13 | 247 | 247 | 242 | 242 | 22,000 |
2011/10/12 | 241 | 247 | 241 | 247 | 7,000 |
2011/10/11 | 243 | 247 | 243 | 245 | 26,000 |
2011/10/07 | 240 | 240 | 237 | 237 | 11,000 |
2011/10/06 | 240 | 240 | 238 | 240 | 10,000 |
2011/10/05 | 238 | 242 | 238 | 240 | 9,000 |
2011/10/04 | 243 | 243 | 237 | 237 | 4,000 |
2011/10/03 | 241 | 245 | 234 | 245 | 11,000 |
2011/09/30 | 253 | 253 | 248 | 249 | 12,000 |
2011/09/29 | 250 | 253 | 248 | 253 | 18,000 |
2011/09/28 | 245 | 251 | 243 | 251 | 21,000 |
2011/09/27 | 248 | 248 | 243 | 247 | 10,000 |
2011/09/26 | 242 | 242 | 238 | 240 | 16,000 |
2011/09/22 | 243 | 243 | 238 | 240 | 21,000 |
2011/09/21 | 244 | 244 | 241 | 243 | 12,000 |
2011/09/20 | 242 | 242 | 238 | 240 | 27,000 |
2011/09/16 | 236 | 244 | 236 | 244 | 25,000 |
2011/09/15 | 234 | 235 | 234 | 235 | 25,000 |
2011/09/14 | 233 | 235 | 229 | 231 | 35,000 |
2011/09/13 | 229 | 231 | 225 | 231 | 62,000 |
2011/09/12 | 230 | 230 | 224 | 225 | 49,000 |
2011/09/09 | 234 | 237 | 229 | 230 | 76,000 |
2011/09/08 | 239 | 239 | 236 | 237 | 32,000 |
2011/09/07 | 234 | 239 | 234 | 234 | 29,000 |
2011/09/06 | 240 | 240 | 235 | 235 | 18,000 |
2011/09/05 | 242 | 242 | 238 | 238 | 14,000 |
2011/09/02 | 244 | 244 | 242 | 242 | 14,000 |
2011/09/01 | 247 | 247 | 243 | 244 | 36,000 |
2011/08/31 | 248 | 248 | 245 | 245 | 21,000 |
2011/08/30 | 249 | 249 | 247 | 248 | 21,000 |
2011/08/29 | 246 | 246 | 244 | 244 | 10,000 |
2011/08/26 | 246 | 246 | 245 | 246 | 9,000 |
2011/08/25 | 249 | 249 | 243 | 243 | 11,000 |
2011/08/24 | 247 | 247 | 241 | 243 | 18,000 |
2011/08/23 | 243 | 243 | 240 | 241 | 18,000 |
2011/08/22 | 240 | 241 | 240 | 240 | 23,000 |
2011/08/19 | 242 | 243 | 239 | 243 | 25,000 |
2011/08/18 | 247 | 247 | 245 | 245 | 8,000 |
2011/08/17 | 248 | 248 | 246 | 246 | 12,000 |
2011/08/16 | 248 | 251 | 248 | 249 | 13,000 |
2011/08/15 | 255 | 255 | 247 | 247 | 14,000 |
2011/08/12 | 247 | 247 | 245 | 247 | 11,000 |
2011/08/11 | 242 | 242 | 238 | 241 | 15,000 |
2011/08/10 | 245 | 247 | 241 | 241 | 26,000 |
2011/08/09 | 240 | 243 | 238 | 243 | 28,000 |
2011/08/08 | 247 | 247 | 244 | 245 | 18,000 |
2011/08/05 | 255 | 255 | 243 | 247 | 41,000 |
2011/08/04 | 260 | 260 | 258 | 259 | 10,000 |
2011/08/03 | 260 | 260 | 256 | 256 | 10,000 |
2011/08/02 | 266 | 266 | 260 | 260 | 11,000 |
2011/08/01 | 259 | 265 | 259 | 262 | 18,000 |
2011/07/29 | 270 | 270 | 263 | 263 | 34,000 |
2011/07/28 | 266 | 268 | 265 | 268 | 11,000 |
2011/07/27 | 267 | 267 | 264 | 265 | 15,000 |
2011/07/26 | 268 | 271 | 267 | 270 | 10,000 |
2011/07/25 | 268 | 268 | 265 | 265 | 13,000 |
2011/07/22 | 267 | 269 | 267 | 269 | 5,000 |
2011/07/21 | 267 | 270 | 266 | 266 | 16,000 |
2011/07/20 | 277 | 277 | 268 | 271 | 73,000 |
2011/07/19 | 278 | 278 | 275 | 276 | 28,000 |
2011/07/15 | 274 | 278 | 272 | 275 | 35,000 |
2011/07/14 | 268 | 271 | 268 | 271 | 20,000 |
2011/07/13 | 278 | 278 | 267 | 272 | 8,000 |
2011/07/12 | 276 | 276 | 275 | 275 | 6,000 |
2011/07/11 | 280 | 280 | 276 | 276 | 23,000 |
2011/07/08 | 282 | 282 | 276 | 277 | 8,000 |
2011/07/07 | 280 | 282 | 280 | 280 | 6,000 |
2011/07/06 | 280 | 280 | 273 | 279 | 19,000 |
2011/07/05 | 279 | 280 | 279 | 279 | 4,000 |
2011/07/04 | 277 | 282 | 277 | 280 | 17,000 |
2011/07/01 | 275 | 280 | 274 | 276 | 22,000 |
2011/06/30 | 274 | 274 | 271 | 271 | 25,000 |
2011/06/29 | 268 | 269 | 265 | 269 | 13,000 |
2011/06/28 | 264 | 268 | 264 | 264 | 10,000 |
2011/06/27 | 263 | 266 | 263 | 266 | 8,000 |
2011/06/24 | 264 | 268 | 264 | 268 | 3,000 |
2011/06/23 | 267 | 268 | 264 | 264 | 6,000 |
2011/06/22 | 262 | 266 | 262 | 266 | 11,000 |
2011/06/21 | 262 | 263 | 260 | 262 | 11,000 |
2011/06/20 | 262 | 266 | 262 | 263 | 33,000 |
2011/06/17 | 275 | 275 | 262 | 262 | 24,000 |
2011/06/16 | 274 | 276 | 273 | 273 | 10,000 |
2011/06/15 | 283 | 283 | 278 | 278 | 16,000 |
2011/06/14 | 278 | 282 | 277 | 280 | 23,000 |
2011/06/13 | 260 | 270 | 259 | 270 | 42,000 |
2011/06/10 | 253 | 266 | 253 | 260 | 52,000 |
2011/06/09 | 251 | 253 | 251 | 252 | 6,000 |
2011/06/08 | 255 | 256 | 255 | 255 | 11,000 |
2011/06/07 | 254 | 257 | 252 | 255 | 21,000 |
2011/06/06 | 271 | 271 | 258 | 258 | 33,000 |
2011/06/03 | 273 | 274 | 270 | 270 | 17,000 |
2011/06/02 | 273 | 274 | 273 | 273 | 21,000 |
2011/06/01 | 280 | 280 | 275 | 276 | 8,000 |
2011/05/31 | 273 | 278 | 273 | 275 | 12,000 |
2011/05/30 | 275 | 277 | 271 | 275 | 26,000 |
2011/05/27 | 277 | 277 | 274 | 276 | 17,000 |
2011/05/26 | 276 | 278 | 276 | 278 | 15,000 |
2011/05/25 | 281 | 281 | 278 | 278 | 9,000 |
2011/05/24 | 282 | 282 | 281 | 282 | 14,000 |
2011/05/23 | 283 | 283 | 281 | 282 | 37,000 |
2011/05/20 | 282 | 284 | 282 | 283 | 16,000 |
2011/05/19 | 289 | 289 | 286 | 289 | 9,000 |
2011/05/18 | 284 | 286 | 284 | 286 | 8,000 |
2011/05/17 | 283 | 285 | 282 | 284 | 19,000 |
2011/05/16 | 284 | 287 | 284 | 287 | 27,000 |
2011/05/13 | 289 | 294 | 289 | 290 | 63,000 |
2011/05/12 | 290 | 294 | 290 | 292 | 33,000 |
2011/05/11 | 294 | 297 | 289 | 294 | 47,000 |
2011/05/10 | 299 | 300 | 293 | 294 | 114,000 |
2011/05/09 | 279 | 317 | 279 | 299 | 200,000 |
2011/05/06 | 274 | 282 | 274 | 280 | 36,000 |
2011/05/02 | 281 | 283 | 276 | 282 | 63,000 |
2011/04/28 | 279 | 280 | 277 | 280 | 44,000 |
2011/04/27 | 271 | 279 | 271 | 279 | 39,000 |
2011/04/26 | 274 | 275 | 273 | 273 | 34,000 |
2011/04/25 | 280 | 284 | 274 | 274 | 155,000 |
2011/04/22 | 262 | 264 | 261 | 264 | 16,000 |
2011/04/21 | 262 | 263 | 260 | 262 | 21,000 |
2011/04/20 | 257 | 263 | 256 | 256 | 31,000 |
2011/04/19 | 255 | 260 | 254 | 257 | 27,000 |
2011/04/18 | 256 | 258 | 256 | 257 | 14,000 |
2011/04/15 | 260 | 260 | 256 | 256 | 15,000 |
2011/04/14 | 252 | 254 | 251 | 252 | 13,000 |
2011/04/13 | 249 | 257 | 249 | 252 | 35,000 |
2011/04/12 | 249 | 261 | 249 | 254 | 78,000 |
2011/04/11 | 249 | 249 | 245 | 249 | 28,000 |
2011/04/08 | 241 | 241 | 236 | 241 | 21,000 |
2011/04/07 | 242 | 242 | 238 | 238 | 12,000 |
2011/04/06 | 243 | 246 | 242 | 242 | 22,000 |
2011/04/05 | 260 | 260 | 244 | 245 | 40,000 |
2011/04/04 | 268 | 272 | 261 | 261 | 58,000 |
2011/04/01 | 288 | 288 | 273 | 273 | 41,000 |
2011/03/31 | 290 | 292 | 281 | 288 | 51,000 |
2011/03/30 | 270 | 290 | 270 | 290 | 89,000 |
2011/03/29 | 273 | 273 | 265 | 273 | 48,000 |
2011/03/28 | 273 | 273 | 266 | 273 | 49,000 |
2011/03/25 | 287 | 287 | 273 | 273 | 69,000 |
2011/03/24 | 262 | 275 | 256 | 271 | 67,000 |
2011/03/23 | 250 | 262 | 248 | 257 | 91,000 |
2011/03/22 | 260 | 260 | 245 | 250 | 113,000 |
2011/03/18 | 236 | 250 | 235 | 250 | 55,000 |
2011/03/17 | 223 | 236 | 221 | 236 | 48,000 |
2011/03/16 | 220 | 239 | 220 | 238 | 60,000 |
2011/03/15 | 241 | 241 | 201 | 220 | 67,000 |
2011/03/14 | 254 | 254 | 240 | 241 | 42,000 |
2011/03/11 | 254 | 256 | 254 | 256 | 76,000 |
2011/03/10 | 255 | 255 | 251 | 252 | 22,000 |
2011/03/09 | 254 | 255 | 252 | 254 | 36,000 |
2011/03/08 | 251 | 254 | 247 | 250 | 60,000 |
2011/03/07 | 249 | 257 | 249 | 251 | 28,000 |
2011/03/04 | 248 | 250 | 247 | 249 | 20,000 |
2011/03/03 | 249 | 249 | 248 | 248 | 20,000 |
2011/03/02 | 246 | 246 | 244 | 244 | 35,000 |
2011/03/01 | 242 | 250 | 242 | 247 | 46,000 |
2011/02/28 | 245 | 245 | 239 | 242 | 32,000 |
2011/02/25 | 242 | 244 | 240 | 242 | 35,000 |
2011/02/24 | 241 | 246 | 241 | 242 | 28,000 |
2011/02/23 | 239 | 245 | 239 | 242 | 48,000 |
2011/02/22 | 244 | 244 | 241 | 242 | 21,000 |
2011/02/21 | 249 | 249 | 242 | 244 | 82,000 |
2011/02/18 | 245 | 249 | 242 | 249 | 57,000 |
2011/02/17 | 243 | 245 | 240 | 240 | 30,000 |
2011/02/16 | 242 | 243 | 240 | 241 | 34,000 |
2011/02/15 | 243 | 243 | 241 | 242 | 22,000 |
2011/02/14 | 236 | 240 | 236 | 238 | 24,000 |
2011/02/10 | 234 | 236 | 233 | 236 | 24,000 |
2011/02/09 | 233 | 234 | 231 | 234 | 53,000 |
2011/02/08 | 235 | 235 | 233 | 233 | 49,000 |
2011/02/07 | 232 | 234 | 231 | 234 | 33,000 |
2011/02/04 | 235 | 235 | 229 | 231 | 95,000 |
2011/02/03 | 229 | 234 | 226 | 232 | 70,000 |
2011/02/02 | 227 | 231 | 227 | 230 | 87,000 |
2011/02/01 | 226 | 226 | 224 | 225 | 31,000 |
2011/01/31 | 223 | 224 | 217 | 224 | 70,000 |
2011/01/28 | 221 | 224 | 221 | 223 | 74,000 |
2011/01/27 | 219 | 221 | 219 | 221 | 74,000 |
2011/01/26 | 217 | 221 | 215 | 217 | 108,000 |
2011/01/25 | 214 | 222 | 209 | 216 | 253,000 |
2011/01/24 | 219 | 220 | 216 | 216 | 121,000 |
2011/01/21 | 223 | 224 | 218 | 219 | 92,000 |
2011/01/20 | 228 | 228 | 221 | 225 | 120,000 |
2011/01/19 | 230 | 231 | 228 | 229 | 116,000 |
2011/01/18 | 229 | 230 | 224 | 230 | 102,000 |
2011/01/17 | 231 | 231 | 228 | 230 | 82,000 |
2011/01/14 | 232 | 232 | 230 | 231 | 26,000 |
2011/01/13 | 232 | 234 | 231 | 232 | 90,000 |
2011/01/12 | 234 | 237 | 231 | 233 | 105,000 |
2011/01/11 | 230 | 235 | 227 | 235 | 65,000 |
2011/01/07 | 230 | 230 | 228 | 230 | 21,000 |
2011/01/06 | 226 | 229 | 226 | 228 | 38,000 |
2011/01/05 | 225 | 227 | 224 | 226 | 38,000 |
2011/01/04 | 225 | 225 | 223 | 225 | 25,000 |