[7723 東証1部] 愛知時計電機 日足 時系列データ

[7723 東証1部] 愛知時計電機 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134220.004235.004200.004225.00600025307000
2017-12-124330.004330.004205.004215.00760032225000
2017-12-114360.004365.004290.004310.00640027664500
2017-12-084315.004370.004290.004360.00610026391500
2017-12-074325.004405.004325.004405.00680029707500
2017-12-064425.004425.004295.004320.00850037003000
2017-12-054400.004475.004400.004445.00360015962500
2017-12-044520.004535.004465.004465.00270012131000
2017-12-014405.004520.004405.004510.00850038059500
2017-11-304430.004430.004365.004375.00290012733500
2017-11-294375.004435.004365.004435.00460020300500
2017-11-284320.004390.004310.004345.00500021707500
2017-11-274370.004370.004295.004300.00550023736500
2017-11-244310.004395.004310.004370.00470020522000
2017-11-224260.004300.004260.004275.00610026084000
2017-11-214240.004260.004225.004260.0021008912500
2017-11-204230.004330.004225.004250.00650027657000
2017-11-174295.004295.004180.004230.00790033486500
2017-11-164140.004290.004135.004240.00960040406500
2017-11-154360.004360.004140.004150.00920038668500
2017-11-144380.004395.004345.004360.00290012655500
2017-11-134405.004405.004315.004380.00500021944000
2017-11-104415.004425.004385.004400.00370016311000
2017-11-094500.004520.004420.004450.00450020140000
2017-11-084485.004485.004440.004470.00270012032500
2017-11-074550.004550.004450.004490.00660029721500
2017-11-064600.004615.004450.004465.00910041299000
2017-11-024250.004480.004140.004480.0028100123102500
2017-11-014095.004260.004095.004250.00980040890000
2017-10-314125.004135.004080.004080.00250010271500
2017-10-304105.004130.004105.004110.00480019735000
2017-10-274135.004135.004055.004080.00580023767000
2017-10-264140.004175.004110.004130.00650026951500
2017-10-254140.004170.004130.004140.00440018254500
2017-10-244230.004280.004100.004140.001810075880000
2017-10-233960.004545.003905.004225.0035300145960500
2017-10-203945.003955.003910.003925.00470018474500
2017-10-193945.003960.003930.003945.00460018130000
2017-10-183955.003980.003950.003960.0018007144500
2017-10-173960.003965.003935.003955.0015005927000
2017-10-163975.003975.003935.003960.0018007122000
2017-10-133940.003955.003935.003950.0018007097500
2017-10-123970.003970.003925.003940.0017006695000
2017-10-113960.003960.003910.003940.00410016154500
2017-10-103950.003960.003950.003955.0018007117000
2017-10-063950.003950.003930.003950.0015005916500
2017-10-053935.003950.003930.003945.0013005122500
2017-10-043975.003975.003900.003935.00590023247000
2017-10-034000.004000.003975.003980.0016006381500
2017-10-024020.004025.003980.004000.00500020029500
2017-09-294050.004050.003990.003990.00290011638500
2017-09-284070.004070.004020.004040.00250010098500
2017-09-274055.004095.004055.004095.0023009364500
2017-09-264055.004065.004030.004065.00440017820500
2017-09-254010.004080.003980.004055.00450018175000
2017-09-224030.004050.003990.004010.00320012831500
2017-09-214025.004050.004015.004030.00370014915500
2017-09-204040.004040.004035.004040.0022008886000
2017-09-193980.004040.003980.004040.00660026519500
2017-09-153995.003995.003980.003980.0015005986500
2017-09-144000.004000.003960.003975.0017006762000
2017-09-133970.004000.003970.003975.00330013177000
2017-09-123995.004000.003940.003995.0021008361500
2017-09-113980.003995.003935.003980.00270010723500
2017-09-083935.003975.003915.003945.00400015768500
2017-09-073965.003990.003945.003965.0021008327000
2017-09-063905.003965.003880.003965.00260010219000
2017-09-053955.003970.003920.003925.00650025607500
2017-09-043945.003965.003925.003935.0024009467000
2017-09-013945.003995.003925.003995.0016006331500
2017-08-313900.003950.003855.003910.00370014472000
2017-08-303995.003995.003920.003950.0023009110000
2017-08-293960.003980.003955.003965.009003566000
2017-08-283975.003975.003935.003935.008003157500
2017-08-253995.004000.003910.003960.0018007133000
2017-08-243950.003985.003950.003985.008003167500
2017-08-233900.004000.003900.004000.0025009949500
2017-08-224000.004000.003895.003895.0018007064500
2017-08-213970.004015.003955.003995.00520020728500
2017-08-184010.004010.003955.003970.0015005978500
2017-08-174050.004050.004010.004010.0014005646000
2017-08-163995.004050.003955.004050.00410016460500
2017-08-154000.004015.003980.003985.00540021610000
2017-08-143930.003965.003855.003965.00420016489500
2017-08-103935.003975.003915.003930.00490019361500
2017-08-093915.003960.003845.003920.00390015205500
2017-08-083950.003950.003880.003915.0013005095000
2017-08-073890.004000.003870.003990.00560022017500
2017-08-043860.003890.003820.003860.00290011218500
2017-08-033860.003890.003825.003850.0013005002500
2017-08-023800.003885.003795.003855.00350013469000
2017-08-013820.003825.003720.003800.00540020428000
2017-07-313695.003900.003660.003790.001640062297000
2017-07-283675.003710.003675.003695.00330012165500
2017-07-273695.003720.003690.003690.0015005560000
2017-07-263700.003715.003680.003710.007002592000
2017-07-253700.003700.003680.003700.008002955000
2017-07-243690.003700.003670.003700.0014005165000
2017-07-213685.003735.003685.003695.00280010349000
2017-07-203705.003730.003690.003690.00760028163500
2017-07-193745.003745.003700.003705.0014005201000
2017-07-183725.003725.003690.003700.0024008900500
2017-07-143705.003725.003695.003695.0016005931000
2017-07-133695.003705.003695.003705.009003331000
2017-07-123715.003715.003680.003705.0019007034500
2017-07-113710.003730.003690.003710.0016005934500
2017-07-103670.003735.003670.003710.00440016251500
2017-07-073710.003720.003660.003660.00340012553000
2017-07-063780.003780.003735.003745.0010003758500
2017-07-053740.003770.003725.003735.00310011612500
2017-07-043735.003755.003715.003715.00300011217000
2017-07-033780.003780.003725.003730.00280010507000
2017-06-303810.003810.003790.003795.0020007591500
2017-06-293800.003835.003800.003800.0026009924000
2017-06-283825.003835.003770.003770.00480018311500
2017-06-273800.003825.003790.003825.0019007231000
2017-06-263795.003795.003790.003795.0010003792500
2017-06-233820.003835.003800.003820.0023008788000
2017-06-223845.003845.003750.003795.00460017509500
2017-06-213865.003930.003850.003850.00270010484500
2017-06-203905.003935.003895.003905.00330012898000
2017-06-193925.003925.003885.003915.00450017612500
2017-06-163980.003990.003945.003945.00360014260000
2017-06-153990.004000.003960.003990.00340013568000
2017-06-144030.004030.003975.003990.00410016375000
2017-06-133995.004035.003995.004010.00540021705000
2017-06-124010.004015.004000.004000.00350014032000
2017-06-094005.004005.003985.003995.00690027601000
2017-06-083975.003995.003975.003975.0017006768000
2017-06-073960.004000.003960.003970.00470018741000
2017-06-063990.003990.003955.003970.0020007924500
2017-06-053945.003985.003940.003970.0017006745500
2017-06-023995.003995.003960.003975.00470018675500
2017-06-013985.003995.003950.003995.00500019909000
2017-05-313970.003980.003945.003960.00470018655500
2017-05-303935.003955.003925.003955.00370014577500
2017-05-293970.003985.003925.003935.001090043172500
2017-05-263935.003940.003930.003935.0013005112500
2017-05-253930.003940.003920.003935.0022008645000
2017-05-243940.003940.003925.003935.0011004321500
2017-05-233920.003950.003905.003925.00590023151500
2017-05-223845.003915.003845.003905.00700027202000
2017-05-193810.003845.003810.003845.00450017220500
2017-05-183795.003805.003775.003800.00370014011000
2017-05-173790.003805.003750.003800.00380014397000
2017-05-163770.003805.003765.003790.00570021558500
2017-05-153755.003770.003735.003750.0025009360500
2017-05-123795.003810.003725.003745.00430016115500
2017-05-113695.003825.003695.003810.00830031223000
2017-05-103800.003800.003660.003730.001000037008000
2017-05-093780.003805.003745.003805.0024009085000
2017-05-083800.003800.003735.003770.00440016599000
2017-05-023765.003795.003745.003775.00270010183500
2017-05-013715.003770.003715.003765.0012004512000
2017-04-283730.003730.003720.003725.007002609500
2017-04-273735.003750.003710.003715.00280010421000
2017-04-263680.003725.003645.003720.00280010353500
2017-04-253630.003665.003630.003655.0019006945000
2017-04-243625.003665.003625.003655.00510018622000
2017-04-213610.003660.003600.003660.0020007249000
2017-04-203600.003650.003600.003620.00300010895000
2017-04-193595.003665.003580.003595.0018006497500
2017-04-183590.003610.003590.003610.0012004324000
2017-04-173565.003605.003560.003580.0016005730000
2017-04-143555.003600.003535.003535.008002849500
2017-04-133545.003630.003485.003555.0019006728500
2017-04-123670.003670.003610.003610.0010003635500
2017-04-113630.003715.003630.003675.0025009201500
2017-04-103655.003730.003630.003630.0014005145000
2017-04-073640.003710.003635.003670.0023008410500
2017-04-063635.003695.003635.003680.0020007307500
2017-04-053705.003705.003650.003655.0016005875000
2017-04-043805.003840.003710.003725.00410015413500
2017-04-033770.003835.003700.003805.0022008275500
2017-03-313825.003850.003710.003755.00330012451000
2017-03-303725.003795.003725.003785.008003026000
2017-03-293775.003790.003775.003780.0022008315000
2017-03-283785.003790.003770.003790.00280010603500
2017-03-273785.003785.003710.003740.00340012681000
2017-03-243810.003810.003785.003785.003001138500
2017-03-233790.003820.003780.003810.0019007225000
2017-03-223800.003820.003770.003790.0021007981000
2017-03-213850.003850.003815.003815.00430016512000
2017-03-173815.003820.003790.003805.0017006464500
2017-03-163820.003825.003815.003820.0022008405000
2017-03-153825.003840.003790.003820.00280010683000
2017-03-143825.003825.003785.003825.00270010316500
2017-03-133730.003810.003730.003810.00470017759500
2017-03-103725.003765.003715.003730.00430016027500
2017-03-093730.003880.003650.003680.00950035626000
2017-03-083700.003735.003660.003705.00500018508500
2017-03-073675.003740.003675.003715.0012004459500
2017-03-063720.003720.003720.003720.003001116000
2017-03-033725.003725.003705.003710.0013004828000
2017-03-023720.003740.003695.003705.0018006686500
2017-03-013665.003700.003665.003680.0017006270000
2017-02-283680.003680.003660.003670.0024008800000
2017-02-273710.003710.003655.003680.0011004046000
2017-02-243670.003715.003670.003710.0010003699500
2017-02-233710.003710.003700.003710.005001854000
2017-02-223740.003740.003680.003700.0025009250000
2017-02-213700.003705.003690.003700.0015005552000
2017-02-203710.003745.003700.003725.0026009660000
2017-02-173670.003710.003670.003710.00360013276000
2017-02-163695.003750.003635.003645.00410015016000
2017-02-153700.003705.003700.003705.00290010733000
2017-02-143700.003700.003635.003690.00280010314500
2017-02-133695.003700.003600.003675.00390014344500
2017-02-103665.003710.003650.003695.0027009929000
2017-02-093750.003765.003565.003665.00450016594500
2017-02-083755.003765.003755.003765.006002255500
2017-02-073750.003795.003750.003760.00350013168000
2017-02-063760.003790.003760.003760.0025009407500
2017-02-033785.003820.003765.003770.00340012878500
2017-02-023840.003840.003765.003785.00280010629500
2017-02-013865.003900.003820.003825.00640024747000
2017-01-313725.003850.003720.003830.00590022371000
2017-01-303840.003840.003700.003760.00620023422000
2017-01-273880.003880.003780.003850.00270010346000
2017-01-263900.003900.003680.003880.00690026111500
2017-01-253895.003900.003865.003880.0016006210500
2017-01-243860.003895.003860.003895.009003482000
2017-01-233850.003870.003835.003870.0016006157500
2017-01-203875.003895.003855.003880.00350013563000
2017-01-193800.003875.003800.003875.0013005007000
2017-01-183835.003865.003825.003830.00270010366000
2017-01-173780.003830.003780.003830.00450017145500
2017-01-163830.003845.003825.003825.0023008810500
2017-01-133830.003880.003760.003880.0026009971000
2017-01-123850.003870.003800.003870.0021008064500
2017-01-113875.003880.003850.003870.00300011588000
2017-01-103900.003900.003850.003875.00400015490500
2017-01-063800.003895.003775.003895.00760029150500
2017-01-053690.003800.003685.003800.001080040459500
2017-01-043695.003705.003650.003690.00570020950500
2016-12-303725.003725.003700.003705.00510018879000
2016-12-293655.003715.003650.003715.00430015868000
2016-12-283675.003730.003665.003715.0026009627500
2016-12-273700.003720.003700.003720.00310011488500
2016-12-263745.003745.003650.003685.00300011068000
2016-12-223700.003750.003610.003745.00510018854000
2016-12-213700.003750.003645.003655.00390014468500
2016-12-203585.003765.003585.003745.001530056408000
2016-12-193490.003585.003490.003585.00600021223500
2016-12-163540.003540.003425.003490.00320011164000
2016-12-153485.003540.003485.003520.00370012987500
2016-12-143480.003485.003440.003480.0020006944500
2016-12-133435.003485.003435.003480.0017005875500
2016-12-123450.003500.003430.003490.00300010430500
2016-12-093390.003415.003385.003415.00310010535500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter