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 |
---|---|---|---|---|---|
2015/12/30 | 327 | 329 | 325 | 327 | 11,000 |
2015/12/29 | 318 | 326 | 318 | 324 | 11,000 |
2015/12/28 | 319 | 325 | 316 | 321 | 13,000 |
2015/12/25 | 320 | 320 | 314 | 316 | 23,000 |
2015/12/24 | 326 | 326 | 320 | 321 | 28,000 |
2015/12/22 | 321 | 322 | 321 | 321 | 11,000 |
2015/12/21 | 328 | 328 | 322 | 322 | 66,000 |
2015/12/18 | 330 | 330 | 327 | 328 | 23,000 |
2015/12/17 | 325 | 330 | 324 | 327 | 54,000 |
2015/12/16 | 321 | 324 | 321 | 322 | 16,000 |
2015/12/15 | 325 | 325 | 319 | 319 | 29,000 |
2015/12/14 | 324 | 324 | 321 | 323 | 18,000 |
2015/12/11 | 323 | 325 | 321 | 325 | 61,000 |
2015/12/10 | 327 | 327 | 325 | 325 | 29,000 |
2015/12/09 | 330 | 331 | 328 | 328 | 11,000 |
2015/12/08 | 332 | 332 | 329 | 329 | 29,000 |
2015/12/07 | 329 | 331 | 329 | 330 | 20,000 |
2015/12/04 | 328 | 330 | 328 | 329 | 13,000 |
2015/12/03 | 332 | 334 | 332 | 332 | 8,000 |
2015/12/02 | 337 | 337 | 327 | 332 | 47,000 |
2015/12/01 | 334 | 338 | 334 | 338 | 15,000 |
2015/11/30 | 333 | 340 | 333 | 337 | 34,000 |
2015/11/27 | 336 | 336 | 329 | 331 | 36,000 |
2015/11/26 | 336 | 338 | 333 | 334 | 43,000 |
2015/11/25 | 349 | 349 | 336 | 336 | 44,000 |
2015/11/24 | 342 | 349 | 342 | 349 | 23,000 |
2015/11/20 | 349 | 350 | 340 | 346 | 38,000 |
2015/11/19 | 347 | 349 | 347 | 349 | 16,000 |
2015/11/18 | 352 | 353 | 341 | 346 | 64,000 |
2015/11/17 | 348 | 360 | 346 | 352 | 61,000 |
2015/11/16 | 340 | 348 | 336 | 348 | 29,000 |
2015/11/13 | 339 | 345 | 337 | 343 | 15,000 |
2015/11/12 | 345 | 345 | 336 | 345 | 19,000 |
2015/11/11 | 342 | 344 | 341 | 341 | 23,000 |
2015/11/10 | 340 | 341 | 339 | 341 | 11,000 |
2015/11/09 | 339 | 347 | 337 | 344 | 55,000 |
2015/11/06 | 325 | 332 | 325 | 329 | 10,000 |
2015/11/05 | 327 | 331 | 325 | 325 | 19,000 |
2015/11/04 | 327 | 328 | 326 | 326 | 16,000 |
2015/11/02 | 326 | 331 | 326 | 328 | 19,000 |
2015/10/30 | 325 | 328 | 325 | 326 | 13,000 |
2015/10/29 | 323 | 327 | 323 | 325 | 17,000 |
2015/10/28 | 325 | 327 | 323 | 327 | 13,000 |
2015/10/27 | 326 | 328 | 325 | 327 | 15,000 |
2015/10/26 | 330 | 331 | 326 | 330 | 10,000 |
2015/10/23 | 329 | 332 | 329 | 331 | 12,000 |
2015/10/22 | 326 | 329 | 326 | 329 | 13,000 |
2015/10/21 | 322 | 329 | 322 | 329 | 17,000 |
2015/10/20 | 330 | 330 | 326 | 326 | 14,000 |
2015/10/19 | 331 | 331 | 329 | 330 | 10,000 |
2015/10/16 | 331 | 331 | 330 | 331 | 12,000 |
2015/10/15 | 329 | 329 | 328 | 329 | 15,000 |
2015/10/14 | 329 | 329 | 325 | 327 | 14,000 |
2015/10/13 | 325 | 334 | 325 | 329 | 27,000 |
2015/10/09 | 323 | 324 | 321 | 324 | 18,000 |
2015/10/08 | 319 | 323 | 319 | 323 | 11,000 |
2015/10/07 | 319 | 326 | 317 | 324 | 11,000 |
2015/10/06 | 316 | 325 | 314 | 316 | 19,000 |
2015/10/05 | 320 | 321 | 313 | 316 | 16,000 |
2015/10/02 | 319 | 322 | 316 | 320 | 11,000 |
2015/10/01 | 312 | 321 | 312 | 317 | 13,000 |
2015/09/30 | 316 | 317 | 313 | 316 | 8,000 |
2015/09/29 | 307 | 314 | 307 | 308 | 25,000 |
2015/09/28 | 320 | 322 | 306 | 312 | 56,000 |
2015/09/25 | 320 | 325 | 319 | 322 | 17,000 |
2015/09/24 | 324 | 325 | 319 | 320 | 32,000 |
2015/09/18 | 326 | 326 | 319 | 325 | 21,000 |
2015/09/17 | 323 | 324 | 322 | 324 | 18,000 |
2015/09/16 | 325 | 325 | 324 | 324 | 5,000 |
2015/09/15 | 326 | 326 | 319 | 323 | 19,000 |
2015/09/14 | 325 | 325 | 324 | 324 | 6,000 |
2015/09/11 | 328 | 333 | 328 | 329 | 52,000 |
2015/09/10 | 316 | 321 | 316 | 320 | 15,000 |
2015/09/09 | 316 | 330 | 316 | 324 | 14,000 |
2015/09/08 | 316 | 320 | 311 | 311 | 32,000 |
2015/09/07 | 320 | 324 | 313 | 318 | 36,000 |
2015/09/04 | 325 | 327 | 320 | 320 | 28,000 |
2015/09/03 | 324 | 334 | 324 | 325 | 21,000 |
2015/09/02 | 324 | 328 | 323 | 324 | 40,000 |
2015/09/01 | 338 | 340 | 328 | 328 | 27,000 |
2015/08/31 | 344 | 348 | 344 | 346 | 10,000 |
2015/08/28 | 334 | 350 | 334 | 344 | 22,000 |
2015/08/27 | 336 | 339 | 325 | 325 | 44,000 |
2015/08/26 | 326 | 335 | 326 | 334 | 38,000 |
2015/08/25 | 314 | 331 | 314 | 331 | 24,000 |
2015/08/24 | 337 | 341 | 336 | 338 | 35,000 |
2015/08/21 | 355 | 356 | 353 | 353 | 20,000 |
2015/08/20 | 365 | 365 | 360 | 362 | 21,000 |
2015/08/19 | 366 | 366 | 363 | 365 | 10,000 |
2015/08/18 | 365 | 370 | 365 | 368 | 6,000 |
2015/08/17 | 366 | 369 | 363 | 365 | 20,000 |
2015/08/14 | 370 | 370 | 361 | 363 | 17,000 |
2015/08/13 | 368 | 370 | 366 | 370 | 13,000 |
2015/08/12 | 371 | 371 | 370 | 371 | 5,000 |
2015/08/11 | 370 | 375 | 370 | 373 | 19,000 |
2015/08/10 | 366 | 370 | 366 | 369 | 14,000 |
2015/08/07 | 365 | 369 | 361 | 369 | 17,000 |
2015/08/06 | 365 | 370 | 365 | 368 | 14,000 |
2015/08/05 | 365 | 369 | 365 | 369 | 4,000 |
2015/08/04 | 368 | 369 | 365 | 369 | 12,000 |
2015/08/03 | 368 | 371 | 368 | 371 | 8,000 |
2015/07/31 | 369 | 374 | 365 | 374 | 34,000 |
2015/07/30 | 362 | 366 | 356 | 361 | 32,000 |
2015/07/29 | 366 | 368 | 363 | 363 | 10,000 |
2015/07/28 | 364 | 375 | 362 | 367 | 38,000 |
2015/07/27 | 378 | 378 | 360 | 366 | 49,000 |
2015/07/24 | 373 | 378 | 373 | 378 | 17,000 |
2015/07/23 | 382 | 382 | 370 | 378 | 27,000 |
2015/07/22 | 379 | 382 | 379 | 382 | 11,000 |
2015/07/21 | 380 | 385 | 379 | 384 | 72,000 |
2015/07/17 | 374 | 380 | 374 | 379 | 28,000 |
2015/07/16 | 371 | 377 | 371 | 374 | 45,000 |
2015/07/15 | 370 | 372 | 364 | 371 | 46,000 |
2015/07/14 | 367 | 375 | 367 | 371 | 31,000 |
2015/07/13 | 362 | 370 | 362 | 367 | 22,000 |
2015/07/10 | 355 | 357 | 355 | 356 | 44,000 |
2015/07/09 | 350 | 367 | 345 | 355 | 76,000 |
2015/07/08 | 361 | 368 | 355 | 355 | 38,000 |
2015/07/07 | 361 | 370 | 361 | 367 | 24,000 |
2015/07/06 | 370 | 370 | 361 | 361 | 28,000 |
2015/07/03 | 363 | 371 | 360 | 370 | 46,000 |
2015/07/02 | 355 | 390 | 354 | 363 | 107,000 |
2015/07/01 | 353 | 360 | 351 | 354 | 30,000 |
2015/06/30 | 350 | 355 | 349 | 354 | 21,000 |
2015/06/29 | 349 | 355 | 346 | 352 | 54,000 |
2015/06/26 | 361 | 363 | 356 | 357 | 48,000 |
2015/06/25 | 356 | 363 | 356 | 360 | 93,000 |
2015/06/24 | 351 | 359 | 349 | 356 | 51,000 |
2015/06/23 | 350 | 355 | 343 | 355 | 46,000 |
2015/06/22 | 346 | 350 | 346 | 349 | 35,000 |
2015/06/19 | 342 | 350 | 342 | 346 | 42,000 |
2015/06/18 | 344 | 344 | 341 | 341 | 47,000 |
2015/06/17 | 350 | 350 | 345 | 345 | 33,000 |
2015/06/16 | 352 | 352 | 347 | 349 | 13,000 |
2015/06/15 | 352 | 352 | 348 | 351 | 9,000 |
2015/06/12 | 350 | 353 | 347 | 352 | 93,000 |
2015/06/11 | 342 | 349 | 342 | 344 | 37,000 |
2015/06/10 | 343 | 345 | 341 | 341 | 14,000 |
2015/06/09 | 345 | 350 | 344 | 344 | 20,000 |
2015/06/08 | 344 | 349 | 344 | 345 | 29,000 |
2015/06/05 | 337 | 343 | 337 | 341 | 48,000 |
2015/06/04 | 343 | 344 | 340 | 341 | 17,000 |
2015/06/03 | 341 | 346 | 340 | 343 | 50,000 |
2015/06/02 | 344 | 344 | 341 | 341 | 23,000 |
2015/06/01 | 345 | 345 | 342 | 342 | 22,000 |
2015/05/29 | 344 | 344 | 340 | 341 | 33,000 |
2015/05/28 | 342 | 346 | 339 | 341 | 43,000 |
2015/05/27 | 342 | 344 | 340 | 341 | 19,000 |
2015/05/26 | 348 | 348 | 342 | 342 | 9,000 |
2015/05/25 | 344 | 348 | 342 | 344 | 27,000 |
2015/05/22 | 345 | 345 | 340 | 342 | 21,000 |
2015/05/21 | 343 | 346 | 343 | 345 | 25,000 |
2015/05/20 | 348 | 351 | 342 | 344 | 124,000 |
2015/05/19 | 342 | 350 | 341 | 345 | 77,000 |
2015/05/18 | 341 | 342 | 339 | 340 | 47,000 |
2015/05/15 | 345 | 346 | 342 | 343 | 42,000 |
2015/05/14 | 340 | 350 | 340 | 344 | 109,000 |
2015/05/13 | 341 | 346 | 340 | 345 | 48,000 |
2015/05/12 | 336 | 346 | 336 | 346 | 53,000 |
2015/05/11 | 331 | 344 | 331 | 344 | 83,000 |
2015/05/08 | 328 | 340 | 328 | 329 | 48,000 |
2015/05/07 | 329 | 333 | 329 | 330 | 34,000 |
2015/05/01 | 331 | 335 | 331 | 333 | 27,000 |
2015/04/30 | 334 | 334 | 330 | 333 | 22,000 |
2015/04/28 | 333 | 334 | 333 | 334 | 19,000 |
2015/04/27 | 330 | 335 | 330 | 333 | 12,000 |
2015/04/24 | 333 | 334 | 332 | 332 | 23,000 |
2015/04/23 | 331 | 333 | 331 | 332 | 42,000 |
2015/04/22 | 335 | 335 | 332 | 334 | 9,000 |
2015/04/21 | 330 | 333 | 330 | 333 | 24,000 |
2015/04/20 | 327 | 330 | 327 | 328 | 37,000 |
2015/04/17 | 327 | 329 | 326 | 327 | 16,000 |
2015/04/16 | 328 | 328 | 323 | 327 | 27,000 |
2015/04/15 | 328 | 328 | 323 | 327 | 63,000 |
2015/04/14 | 325 | 327 | 322 | 327 | 30,000 |
2015/04/13 | 323 | 325 | 321 | 325 | 17,000 |
2015/04/10 | 324 | 325 | 323 | 323 | 31,000 |
2015/04/09 | 324 | 324 | 320 | 320 | 41,000 |
2015/04/08 | 324 | 324 | 322 | 324 | 33,000 |
2015/04/07 | 322 | 323 | 321 | 321 | 31,000 |
2015/04/06 | 323 | 324 | 322 | 322 | 11,000 |
2015/04/03 | 321 | 327 | 321 | 326 | 41,000 |
2015/04/02 | 319 | 325 | 319 | 323 | 50,000 |
2015/04/01 | 324 | 325 | 321 | 323 | 49,000 |
2015/03/31 | 323 | 324 | 322 | 323 | 19,000 |
2015/03/30 | 324 | 324 | 320 | 322 | 47,000 |
2015/03/27 | 327 | 327 | 323 | 324 | 49,000 |
2015/03/26 | 334 | 335 | 330 | 332 | 63,000 |
2015/03/25 | 336 | 340 | 336 | 337 | 45,000 |
2015/03/24 | 337 | 339 | 336 | 339 | 60,000 |
2015/03/23 | 340 | 346 | 336 | 340 | 58,000 |
2015/03/20 | 343 | 345 | 343 | 345 | 63,000 |
2015/03/19 | 345 | 345 | 341 | 343 | 16,000 |
2015/03/18 | 337 | 348 | 336 | 348 | 114,000 |
2015/03/17 | 335 | 338 | 335 | 336 | 35,000 |
2015/03/16 | 333 | 338 | 331 | 338 | 89,000 |
2015/03/13 | 330 | 332 | 329 | 331 | 104,000 |
2015/03/12 | 327 | 330 | 327 | 327 | 87,000 |
2015/03/11 | 327 | 327 | 324 | 326 | 33,000 |
2015/03/10 | 329 | 329 | 325 | 327 | 35,000 |
2015/03/09 | 326 | 327 | 325 | 326 | 26,000 |
2015/03/06 | 325 | 328 | 325 | 327 | 11,000 |
2015/03/05 | 324 | 326 | 323 | 326 | 38,000 |
2015/03/04 | 323 | 325 | 323 | 324 | 25,000 |
2015/03/03 | 323 | 328 | 323 | 326 | 22,000 |
2015/03/02 | 324 | 326 | 324 | 325 | 15,000 |
2015/02/27 | 325 | 325 | 322 | 324 | 63,000 |
2015/02/26 | 323 | 328 | 323 | 328 | 26,000 |
2015/02/25 | 326 | 327 | 325 | 325 | 20,000 |
2015/02/24 | 327 | 329 | 326 | 327 | 49,000 |
2015/02/23 | 326 | 328 | 326 | 328 | 22,000 |
2015/02/20 | 328 | 328 | 327 | 327 | 25,000 |
2015/02/19 | 327 | 330 | 327 | 329 | 39,000 |
2015/02/18 | 329 | 329 | 327 | 327 | 27,000 |
2015/02/17 | 327 | 329 | 327 | 329 | 21,000 |
2015/02/16 | 323 | 329 | 322 | 327 | 31,000 |
2015/02/13 | 327 | 327 | 322 | 323 | 20,000 |
2015/02/12 | 326 | 327 | 323 | 325 | 35,000 |
2015/02/10 | 322 | 324 | 322 | 323 | 12,000 |
2015/02/09 | 322 | 326 | 322 | 324 | 27,000 |
2015/02/06 | 323 | 327 | 311 | 323 | 100,000 |
2015/02/05 | 321 | 327 | 321 | 324 | 20,000 |
2015/02/04 | 322 | 326 | 322 | 325 | 23,000 |
2015/02/03 | 325 | 326 | 323 | 323 | 22,000 |
2015/02/02 | 324 | 325 | 320 | 324 | 34,000 |
2015/01/30 | 326 | 326 | 324 | 326 | 13,000 |
2015/01/29 | 321 | 325 | 320 | 325 | 42,000 |
2015/01/28 | 322 | 326 | 317 | 322 | 100,000 |
2015/01/27 | 324 | 327 | 324 | 326 | 25,000 |
2015/01/26 | 325 | 325 | 323 | 325 | 8,000 |
2015/01/23 | 325 | 325 | 323 | 325 | 23,000 |
2015/01/22 | 326 | 326 | 321 | 324 | 19,000 |
2015/01/21 | 326 | 326 | 324 | 324 | 14,000 |
2015/01/20 | 324 | 326 | 322 | 326 | 44,000 |
2015/01/19 | 326 | 326 | 323 | 324 | 22,000 |
2015/01/16 | 321 | 324 | 321 | 323 | 21,000 |
2015/01/15 | 323 | 325 | 320 | 324 | 27,000 |
2015/01/14 | 322 | 322 | 319 | 321 | 10,000 |
2015/01/13 | 321 | 322 | 319 | 322 | 42,000 |
2015/01/09 | 317 | 321 | 317 | 321 | 30,000 |
2015/01/08 | 320 | 323 | 319 | 320 | 29,000 |
2015/01/07 | 320 | 324 | 320 | 322 | 29,000 |
2015/01/06 | 324 | 324 | 320 | 321 | 39,000 |
2015/01/05 | 319 | 326 | 319 | 326 | 33,000 |