[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 
2016-12-073460.003460.003410.003415.0016005476000
2016-12-063435.003530.003410.003410.0026008957000
2016-12-053445.003490.003445.003475.0011003810500
2016-12-023510.003510.003480.003495.0024008400500
2016-12-013440.003535.003440.003510.00940032771000
2016-11-303390.003420.003360.003415.00470015986500
2016-11-293400.003405.003380.003390.00300010189500
2016-11-283370.003400.003360.003400.009003047500
2016-11-253335.003395.003335.003370.0025008421000
2016-11-243415.003415.003340.003370.0023007750000
2016-11-223345.003420.003340.003415.00480016304500
2016-11-213315.003395.003315.003390.00460015508000
2016-11-183380.003380.003305.003315.00520017337500
2016-11-173365.003365.003320.003340.00530017666000
2016-11-163350.003375.003350.003365.0027009073500
2016-11-153380.003385.003290.003350.0028009406500
2016-11-143330.003375.003310.003355.0029009710000
2016-11-113385.003390.003225.003275.00580019413000
2016-11-103395.003395.003255.003355.0018006001000
2016-11-093395.003395.003290.003290.00380012631000
2016-11-083340.003395.003315.003375.00860029026000
2016-11-073400.003400.003310.003375.0014004710000
2016-11-043380.003400.003330.003400.00820027645000
2016-11-023200.003400.003200.003395.001170039139000
2016-11-013250.003250.003190.003200.00350011244500
2016-10-313240.003240.003190.003200.00400012856000
2016-10-283200.003255.003170.003255.00750024144500
2016-10-273180.003220.003160.003180.00480015289000
2016-10-263120.003180.003110.003165.001320041339000
2016-10-253200.003200.003175.003190.00320010198000
2016-10-243200.003245.003195.003205.0012003849500
2016-10-213210.003210.003210.003210.005001605000
2016-10-203205.003230.003200.003220.00460014781500
2016-10-193175.003210.003160.003205.0012003832500
2016-10-183190.003190.003175.003175.009002863000
2016-10-173185.003190.003180.003190.008002549500
2016-10-143180.003195.003170.003180.0014004445000
2016-10-133160.003190.003160.003180.00300953000
2016-10-123155.003185.003155.003175.0011003488000
2016-10-113200.003210.003195.003200.0017005441500
2016-10-073195.003200.003180.003200.0017005417500
2016-10-063175.003210.003175.003190.0021006718000
2016-10-053165.003200.003165.003190.0020006368500
2016-10-043180.003205.003175.003190.0023007338000
2016-10-033220.003220.003165.003180.0018005740000
2016-09-303200.003230.003195.003220.0022007060500
2016-09-293210.003245.003190.003230.00650020944500
2016-09-283380.003380.003205.003230.00660021586500
2016-09-27315.00340.00315.00340.0014900048554000
2016-09-26316.00316.00313.00315.00140004405000
2016-09-23311.00316.00311.00316.00190005936000
2016-09-21306.00310.00306.00310.00150004621000
2016-09-20306.00309.00303.00307.003900011922000
2016-09-16311.00311.00305.00307.00200006150000
2016-09-15307.00311.00307.00310.0080002474000
2016-09-14309.00312.00308.00309.00120003709000
2016-09-13309.00310.00307.00309.00100003088000
2016-09-12303.00308.00303.00308.00240007337000
2016-09-09307.00307.00303.00303.00170005205000
2016-09-08307.00307.00303.00303.00100003051000
2016-09-07305.00305.00303.00304.00150004556000
2016-09-06304.00304.00303.00303.003000910000
2016-09-05301.00304.00301.00302.00110003326000
2016-09-02303.00303.00300.00302.00160004828000
2016-09-01303.00305.00301.00302.00190005756000
2016-08-31300.00302.00298.00302.00100003006000
2016-08-30297.00300.00297.00300.0050001492000
2016-08-29300.00300.00299.00300.00240007196000
2016-08-26304.00304.00295.00297.00300008906000
2016-08-25303.00303.00301.00301.003000906000
2016-08-24300.00301.00298.00301.0090002698000
2016-08-23301.00301.00298.00300.00120003591000
2016-08-22301.00303.00299.00301.00320009601000
2016-08-19296.00300.00296.00300.00200005980000
2016-08-18298.00299.00295.00297.00200005951000
2016-08-17300.00302.00298.00299.00280008399000
2016-08-16312.00312.00300.00303.00300009148000
2016-08-15311.00312.00311.00312.0090002802000
2016-08-12305.00310.00305.00310.00230007097000
2016-08-10309.00309.00304.00304.0040001223000
2016-08-09302.00305.00302.00305.003000911000
2016-08-08304.00305.00303.00303.00110003339000
2016-08-05304.00304.00304.00304.002000608000
2016-08-04307.00307.00304.00304.003000915000
2016-08-03300.00303.00300.00302.0080002412000
2016-08-02309.00309.00308.00308.002000617000
2016-08-01312.00312.00307.00308.00100003081000
2016-07-29305.00313.00304.00313.00110003399000
2016-07-28305.00309.00305.00306.00130003990000
2016-07-27314.00314.00304.00310.00160004952000
2016-07-26313.00313.00312.00312.0050001562000
2016-07-25315.00315.00309.00311.00100003132000
2016-07-22307.00311.00307.00311.0070002162000
2016-07-21310.00310.00309.00310.0060001858000
2016-07-20313.00315.00312.00313.004800015038000
2016-07-19308.00313.00308.00313.00300009311000
2016-07-15305.00307.00305.00307.0080002449000
2016-07-14305.00308.00303.00305.00320009778000
2016-07-13305.00305.00303.00304.0090002733000
2016-07-12306.00306.00304.00304.00200006089000
2016-07-11300.00305.00300.00304.00270008199000
2016-07-08300.00302.00298.00299.0090002695000
2016-07-07302.00302.00298.00299.00120003608000
2016-07-06305.00305.00301.00302.003700011217000
2016-07-05305.00305.00303.00305.00210006398000
2016-07-04307.00307.00303.00305.00210006411000
2016-07-01302.00304.00299.00304.00100003025000
2016-06-30302.00302.00300.00300.00170005119000
2016-06-29302.00302.00300.00302.00120003618000
2016-06-28294.00302.00294.00302.003500010496000
2016-06-27291.00301.00291.00294.006600019547000
2016-06-24300.00300.00290.00290.00290008472000
2016-06-23292.00300.00292.00300.00200005926000
2016-06-22296.00296.00296.00296.00150004440000
2016-06-21297.00298.00296.00298.00120003568000
2016-06-20294.00299.00294.00298.00290008612000
2016-06-17293.00299.00293.00293.00220006470000
2016-06-16293.00299.00292.00293.00310009125000
2016-06-15289.00299.00287.00296.003700010880000
2016-06-14293.00313.00287.00290.0015600046399000
2016-06-13295.00295.00291.00292.003500010249000
2016-06-10296.00296.00295.00295.00320009466000
2016-06-09297.00297.00296.00296.002000593000
2016-06-08296.00297.00296.00297.0040001187000
2016-06-07295.00297.00295.00297.0050001480000
2016-06-06296.00296.00291.00292.00250007319000
2016-06-03296.00299.00296.00297.0040001188000
2016-06-02297.00298.00295.00297.00310009186000
2016-06-01300.00300.00299.00299.0050001497000
2016-05-31299.00300.00299.00299.00210006290000
2016-05-30299.00299.00298.00298.00120003583000
2016-05-27299.00299.00298.00298.00110003286000
2016-05-26302.00302.00299.00299.0060001802000
2016-05-25301.00301.00299.00299.00110003306000
2016-05-24299.00299.00296.00299.00150004476000
2016-05-23302.00302.00299.00299.003400010216000
2016-05-20305.00305.00304.00304.00210006396000
2016-05-19302.00305.00302.00305.00140004252000
2016-05-18303.00303.00301.00303.00100003025000
2016-05-17304.00304.00300.00303.005100015355000
2016-05-16300.00302.00300.00302.00100003005000
2016-05-13303.00303.00300.00300.004600013856000
2016-05-12309.00309.00301.00305.005200015770000
2016-05-11308.00309.00305.00307.007300022416000
2016-05-10301.00311.00300.00311.003600011000000
2016-05-09302.00307.00300.00301.00220006658000
2016-05-06308.00308.00301.00301.00220006702000
2016-05-02303.00303.00300.00300.00100003011000
2016-04-28309.00313.00306.00306.00170005240000
2016-04-27307.00309.00307.00309.00200006170000
2016-04-26306.00307.00303.00305.00210006416000
2016-04-25310.00310.00302.00310.00160004915000
2016-04-22310.00310.00309.00309.0050001547000
2016-04-21307.00310.00304.00310.00100003083000
2016-04-20305.00307.00301.00303.006300019152000
2016-04-19313.00313.00307.00307.00270008348000
2016-04-18308.00308.00306.00307.00120003685000
2016-04-15314.00315.00312.00313.00290009106000
2016-04-14304.00320.00304.00314.00210006570000
2016-04-13303.00303.00301.00301.0060001808000
2016-04-12300.00306.00297.00303.0090002718000
2016-04-11300.00304.00296.00302.00180005413000
2016-04-08299.00302.00294.00298.00180005365000
2016-04-07295.00295.00293.00294.00130003830000
2016-04-06299.00300.00295.00296.00280008301000
2016-04-05300.00302.00296.00296.00120003585000
2016-04-04302.00303.00302.00303.00100003024000
2016-04-01307.00307.00300.00300.00210006332000
2016-03-31307.00309.00305.00305.00110003370000
2016-03-30310.00317.00310.00312.00150004683000
2016-03-29310.00313.00304.00313.00260008029000
2016-03-28311.00317.00311.00317.00250007836000
2016-03-25309.00310.00306.00309.00150004634000
2016-03-24314.00314.00307.00307.00210006495000
2016-03-23320.00320.00313.00314.0070002219000
2016-03-22313.00319.00313.00318.00300009475000
2016-03-18316.00316.00311.00313.00150004703000
2016-03-17317.00326.00315.00315.00150004808000
2016-03-16317.00317.00314.00314.0050001577000
2016-03-15318.00318.00315.00318.0080002538000
2016-03-14316.00318.00316.00317.00130004121000
2016-03-11304.00312.00304.00312.004200012899000
2016-03-10302.00303.00301.00303.00210006345000
2016-03-09299.00301.00299.00300.00100002998000
2016-03-08298.00300.00298.00298.00240007165000
2016-03-07302.00302.00302.00302.0040001208000
2016-03-04298.00301.00298.00300.00160004792000
2016-03-03300.00301.00296.00298.00310009234000
2016-03-02300.00300.00299.00300.0090002698000
2016-03-01299.00299.00293.00297.00140004132000
2016-02-29303.00303.00297.00297.00140004196000
2016-02-26298.00302.00298.00300.00100003001000
2016-02-25295.00301.00295.00301.0070002088000
2016-02-24291.00296.00291.00295.00110003240000
2016-02-23299.00301.00292.00295.004000011827000
2016-02-22301.00301.00298.00299.00330009899000
2016-02-19300.00300.00299.00300.00150004495000
2016-02-18308.00308.00301.00303.00180005457000
2016-02-17298.00304.00296.00302.005300015912000
2016-02-16302.00310.00300.00302.00270008201000
2016-02-15307.00307.00298.00307.00220006681000
2016-02-12306.00308.00293.00293.004100012368000
2016-02-10310.00312.00307.00309.004800014875000
2016-02-09314.00315.00309.00309.004000012523000
2016-02-08312.00316.00312.00316.00110003465000
2016-02-05312.00313.00309.00310.00290009029000
2016-02-04312.00316.00311.00312.00290009123000
2016-02-03312.00312.00310.00310.00110003419000
2016-02-02311.00317.00311.00314.004000012526000
2016-02-01314.00332.00308.00314.004000012670000
2016-01-29311.00314.00311.00314.0040001250000
2016-01-28312.00312.00309.00309.00110003406000
2016-01-27308.00314.00308.00314.00120003711000
2016-01-26308.00309.00297.00307.00200006103000
2016-01-25313.00313.00308.00310.0080002480000
2016-01-22302.00309.00302.00308.00200006117000
2016-01-21306.00309.00302.00302.00230007023000
2016-01-20315.00321.00311.00311.00310009804000
2016-01-19317.00317.00313.00315.00140004405000
2016-01-18312.00312.00307.00311.00180005576000
2016-01-15315.00315.00313.00313.00170005343000
2016-01-14315.00316.00313.00314.00230007236000
2016-01-13318.00323.00316.00319.00280008921000
2016-01-12324.00328.00318.00318.00310009983000
2016-01-08320.00327.00320.00324.00200006490000
2016-01-07324.00324.00321.00323.0090002905000
2016-01-06325.00327.00321.00324.00180005828000
2016-01-05327.00333.00326.00327.00240007886000
2016-01-04327.00328.00326.00327.00100003273000
2015-12-30327.00329.00325.00327.00110003597000
2015-12-29318.00326.00318.00324.00110003548000
2015-12-28319.00325.00316.00321.00130004152000
2015-12-25320.00320.00314.00316.00230007288000
2015-12-24326.00326.00320.00321.00280009039000
2015-12-22321.00322.00321.00321.00110003533000
2015-12-21328.00328.00322.00322.006600021532000
2015-12-18330.00330.00327.00328.00230007548000
2015-12-17325.00330.00324.00327.005400017687000
2015-12-16321.00324.00321.00322.00160005157000
2015-12-15325.00325.00319.00319.00290009310000
2015-12-14324.00324.00321.00323.00180005815000
2015-12-11323.00325.00321.00325.006100019707000
2015-12-10327.00327.00325.00325.00290009435000
2015-12-09330.00331.00328.00328.00110003620000
2015-12-08332.00332.00329.00329.00290009588000
2015-12-07329.00331.00329.00330.00200006600000
2015-12-04328.00330.00328.00329.00130004278000
2015-12-03332.00334.00332.00332.0080002658000
2015-12-02337.00337.00327.00332.004700015644000
2015-12-01334.00338.00334.00338.00150005040000

   ※ 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。 

s7db.com Twitter Blog