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 |
|---|---|---|---|---|---|
| 1983/12/28 | 252 | 255 | 250 | 255 | 461,000 |
| 1983/12/27 | 230 | 235 | 228 | 235 | 226,000 |
| 1983/12/26 | 234 | 234 | 228 | 228 | 117,000 |
| 1983/12/24 | 226 | 230 | 225 | 230 | 126,000 |
| 1983/12/23 | 216 | 227 | 211 | 225 | 139,000 |
| 1983/12/22 | 210 | 218 | 210 | 216 | 51,000 |
| 1983/12/21 | 210 | 211 | 210 | 211 | 31,000 |
| 1983/12/20 | 205 | 210 | 205 | 210 | 38,000 |
| 1983/12/19 | 209 | 209 | 205 | 205 | 11,000 |
| 1983/12/16 | 204 | 210 | 204 | 210 | 46,000 |
| 1983/12/15 | 204 | 205 | 203 | 203 | 15,000 |
| 1983/12/14 | 204 | 204 | 200 | 200 | 18,000 |
| 1983/12/13 | 204 | 205 | 201 | 201 | 11,000 |
| 1983/12/12 | 203 | 203 | 203 | 203 | 9,000 |
| 1983/12/09 | 200 | 205 | 197 | 205 | 23,000 |
| 1983/12/08 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/12/07 | 195 | 205 | 195 | 205 | 78,000 |
| 1983/12/06 | 205 | 205 | 197 | 200 | 14,000 |
| 1983/12/05 | 205 | 205 | 205 | 205 | 10,000 |
| 1983/12/03 | 197 | 197 | 197 | 197 | 3,000 |
| 1983/12/02 | 198 | 199 | 196 | 196 | 9,000 |
| 1983/12/01 | 200 | 200 | 199 | 199 | 4,000 |
| 1983/11/30 | 205 | 205 | 200 | 200 | 13,000 |
| 1983/11/28 | 197 | 205 | 197 | 205 | 23,000 |
| 1983/11/26 | 198 | 198 | 196 | 196 | 2,000 |
| 1983/11/25 | 199 | 199 | 196 | 196 | 10,000 |
| 1983/11/24 | 200 | 200 | 198 | 198 | 14,000 |
| 1983/11/22 | 200 | 200 | 198 | 199 | 18,000 |
| 1983/11/21 | 203 | 204 | 200 | 200 | 58,000 |
| 1983/11/18 | 204 | 204 | 200 | 202 | 14,000 |
| 1983/11/17 | 200 | 205 | 200 | 205 | 19,000 |
| 1983/11/16 | 200 | 200 | 198 | 200 | 8,000 |
| 1983/11/15 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/11/14 | 200 | 200 | 199 | 199 | 7,000 |
| 1983/11/11 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/11/09 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/11/08 | 201 | 201 | 200 | 200 | 10,000 |
| 1983/11/07 | 202 | 202 | 201 | 201 | 11,000 |
| 1983/11/05 | 202 | 202 | 202 | 202 | 13,000 |
| 1983/11/02 | 203 | 203 | 203 | 203 | 19,000 |
| 1983/11/01 | 206 | 210 | 203 | 203 | 38,000 |
| 1983/10/31 | 206 | 206 | 206 | 206 | 2,000 |
| 1983/10/29 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/10/28 | 204 | 204 | 204 | 204 | 9,000 |
| 1983/10/27 | 209 | 209 | 203 | 203 | 9,000 |
| 1983/10/26 | 210 | 210 | 203 | 203 | 11,000 |
| 1983/10/25 | 210 | 210 | 210 | 210 | 22,000 |
| 1983/10/24 | 210 | 210 | 210 | 210 | 9,000 |
| 1983/10/22 | 210 | 210 | 210 | 210 | 9,000 |
| 1983/10/20 | 210 | 210 | 201 | 201 | 28,000 |
| 1983/10/19 | 212 | 215 | 210 | 210 | 33,000 |
| 1983/10/18 | 216 | 217 | 212 | 212 | 101,000 |
| 1983/10/17 | 215 | 216 | 214 | 216 | 58,000 |
| 1983/10/15 | 210 | 210 | 208 | 210 | 33,000 |
| 1983/10/14 | 201 | 210 | 201 | 210 | 36,000 |
| 1983/10/13 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/10/12 | 200 | 200 | 199 | 199 | 10,000 |
| 1983/10/11 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/10/07 | 200 | 200 | 200 | 200 | 20,000 |
| 1983/10/06 | 196 | 196 | 196 | 196 | 19,000 |
| 1983/10/04 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/10/03 | 195 | 196 | 195 | 195 | 5,000 |
| 1983/09/30 | 204 | 204 | 200 | 200 | 8,000 |
| 1983/09/29 | 200 | 204 | 200 | 204 | 12,000 |
| 1983/09/28 | 200 | 200 | 200 | 200 | 9,000 |
| 1983/09/27 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/09/26 | 197 | 197 | 195 | 195 | 8,000 |
| 1983/09/24 | 196 | 196 | 195 | 195 | 10,000 |
| 1983/09/22 | 198 | 198 | 198 | 198 | 8,000 |
| 1983/09/21 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/09/14 | 200 | 200 | 195 | 195 | 30,000 |
| 1983/09/13 | 201 | 202 | 200 | 200 | 13,000 |
| 1983/09/12 | 203 | 203 | 202 | 202 | 11,000 |
| 1983/09/08 | 203 | 205 | 203 | 205 | 12,000 |
| 1983/09/07 | 201 | 205 | 201 | 205 | 10,000 |
| 1983/09/06 | 208 | 208 | 203 | 207 | 20,000 |
| 1983/09/05 | 203 | 205 | 203 | 203 | 7,000 |
| 1983/09/03 | 204 | 204 | 203 | 204 | 9,000 |
| 1983/09/02 | 204 | 205 | 204 | 205 | 8,000 |
| 1983/09/01 | 203 | 205 | 203 | 205 | 21,000 |
| 1983/08/31 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/08/30 | 200 | 203 | 200 | 203 | 8,000 |
| 1983/08/29 | 200 | 203 | 200 | 203 | 8,000 |
| 1983/08/26 | 203 | 204 | 203 | 203 | 7,000 |
| 1983/08/25 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/08/24 | 201 | 204 | 201 | 201 | 11,000 |
| 1983/08/22 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/08/20 | 200 | 205 | 200 | 205 | 4,000 |
| 1983/08/19 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/08/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/08/17 | 195 | 195 | 195 | 195 | 4,000 |
| 1983/08/16 | 195 | 195 | 195 | 195 | 14,000 |
| 1983/08/15 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/08/12 | 207 | 207 | 200 | 200 | 5,000 |
| 1983/08/11 | 205 | 207 | 202 | 207 | 13,000 |
| 1983/08/10 | 206 | 207 | 206 | 207 | 3,000 |
| 1983/08/09 | 205 | 205 | 205 | 205 | 6,000 |
| 1983/08/08 | 213 | 213 | 205 | 205 | 9,000 |
| 1983/08/05 | 214 | 214 | 210 | 214 | 18,000 |
| 1983/08/04 | 214 | 214 | 214 | 214 | 12,000 |
| 1983/08/03 | 209 | 215 | 208 | 214 | 66,000 |
| 1983/08/02 | 205 | 205 | 205 | 205 | 51,000 |
| 1983/08/01 | 205 | 209 | 205 | 209 | 6,000 |
| 1983/07/29 | 203 | 204 | 202 | 204 | 3,000 |
| 1983/07/28 | 202 | 210 | 202 | 202 | 6,000 |
| 1983/07/27 | 200 | 201 | 200 | 200 | 23,000 |
| 1983/07/26 | 201 | 201 | 200 | 200 | 8,000 |
| 1983/07/25 | 200 | 210 | 200 | 208 | 18,000 |
| 1983/07/22 | 200 | 200 | 200 | 200 | 25,000 |
| 1983/07/21 | 203 | 203 | 202 | 202 | 3,000 |
| 1983/07/20 | 201 | 202 | 200 | 200 | 36,000 |
| 1983/07/19 | 201 | 201 | 200 | 200 | 11,000 |
| 1983/07/18 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/07/15 | 201 | 205 | 201 | 201 | 8,000 |
| 1983/07/14 | 205 | 207 | 203 | 203 | 26,000 |
| 1983/07/13 | 205 | 205 | 205 | 205 | 8,000 |
| 1983/07/11 | 205 | 210 | 205 | 205 | 25,000 |
| 1983/07/08 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/07/07 | 215 | 215 | 210 | 210 | 20,000 |
| 1983/07/06 | 205 | 210 | 205 | 210 | 11,000 |
| 1983/07/05 | 205 | 215 | 205 | 205 | 22,000 |
| 1983/07/04 | 211 | 211 | 200 | 200 | 24,000 |
| 1983/07/02 | 215 | 215 | 210 | 210 | 19,000 |
| 1983/07/01 | 216 | 216 | 215 | 215 | 11,000 |
| 1983/06/30 | 215 | 219 | 215 | 218 | 54,000 |
| 1983/06/29 | 211 | 215 | 211 | 215 | 28,000 |
| 1983/06/28 | 213 | 215 | 211 | 211 | 39,000 |
| 1983/06/27 | 212 | 214 | 211 | 211 | 41,000 |
| 1983/06/25 | 219 | 220 | 211 | 211 | 66,000 |
| 1983/06/24 | 222 | 222 | 220 | 220 | 111,000 |
| 1983/06/23 | 226 | 226 | 220 | 225 | 285,000 |
| 1983/06/22 | 210 | 228 | 210 | 227 | 509,000 |
| 1983/06/21 | 197 | 210 | 197 | 200 | 164,000 |
| 1983/06/20 | 187 | 200 | 187 | 198 | 71,000 |
| 1983/06/17 | 177 | 186 | 177 | 186 | 45,000 |
| 1983/06/16 | 176 | 176 | 176 | 176 | 5,000 |
| 1983/06/15 | 174 | 175 | 174 | 175 | 18,000 |
| 1983/06/14 | 170 | 172 | 169 | 172 | 10,000 |
| 1983/06/13 | 174 | 174 | 174 | 174 | 5,000 |
| 1983/06/10 | 175 | 175 | 174 | 174 | 5,000 |
| 1983/06/09 | 174 | 174 | 174 | 174 | 8,000 |
| 1983/06/08 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/06/07 | 174 | 174 | 173 | 174 | 5,000 |
| 1983/06/04 | 170 | 170 | 170 | 170 | 6,000 |
| 1983/06/03 | 172 | 172 | 172 | 172 | 10,000 |
| 1983/06/02 | 174 | 174 | 172 | 172 | 14,000 |
| 1983/06/01 | 174 | 174 | 174 | 174 | 15,000 |
| 1983/05/27 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/05/26 | 178 | 179 | 174 | 174 | 5,000 |
| 1983/05/24 | 181 | 181 | 179 | 179 | 6,000 |
| 1983/05/23 | 180 | 183 | 180 | 181 | 17,000 |
| 1983/05/20 | 176 | 183 | 176 | 183 | 10,000 |
| 1983/05/19 | 173 | 174 | 173 | 174 | 22,000 |
| 1983/05/18 | 173 | 173 | 173 | 173 | 9,000 |
| 1983/05/17 | 173 | 173 | 173 | 173 | 8,000 |
| 1983/05/16 | 174 | 174 | 173 | 173 | 6,000 |
| 1983/05/14 | 173 | 173 | 173 | 173 | 2,000 |
| 1983/05/13 | 173 | 173 | 173 | 173 | 13,000 |
| 1983/05/12 | 173 | 173 | 173 | 173 | 13,000 |
| 1983/05/11 | 173 | 173 | 173 | 173 | 5,000 |
| 1983/05/10 | 174 | 174 | 172 | 172 | 10,000 |
| 1983/05/09 | 172 | 172 | 172 | 172 | 3,000 |
| 1983/05/07 | 170 | 171 | 170 | 171 | 15,000 |
| 1983/04/28 | 173 | 175 | 173 | 174 | 14,000 |
| 1983/04/26 | 171 | 171 | 171 | 171 | 1,000 |
| 1983/04/25 | 170 | 170 | 170 | 170 | 6,000 |
| 1983/04/23 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/04/22 | 170 | 170 | 170 | 170 | 16,000 |
| 1983/04/21 | 175 | 175 | 171 | 171 | 6,000 |
| 1983/04/20 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/04/19 | 170 | 173 | 170 | 173 | 6,000 |
| 1983/04/18 | 170 | 171 | 169 | 169 | 9,000 |
| 1983/04/13 | 169 | 169 | 169 | 169 | 2,000 |
| 1983/04/12 | 170 | 170 | 169 | 169 | 13,000 |
| 1983/04/07 | 171 | 171 | 168 | 168 | 7,000 |
| 1983/04/06 | 174 | 174 | 170 | 171 | 5,000 |
| 1983/04/05 | 176 | 176 | 176 | 176 | 6,000 |
| 1983/04/02 | 175 | 179 | 175 | 179 | 3,000 |
| 1983/04/01 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/03/31 | 170 | 170 | 170 | 170 | 9,000 |
| 1983/03/30 | 170 | 170 | 169 | 170 | 8,000 |
| 1983/03/29 | 170 | 170 | 165 | 170 | 6,000 |
| 1983/03/26 | 170 | 170 | 168 | 168 | 6,000 |
| 1983/03/25 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/03/24 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/03/23 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/03/18 | 169 | 169 | 169 | 169 | 7,000 |
| 1983/03/17 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/03/16 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/03/15 | 170 | 170 | 170 | 170 | 6,000 |
| 1983/03/14 | 170 | 170 | 170 | 170 | 4,000 |
| 1983/03/11 | 169 | 169 | 169 | 169 | 3,000 |
| 1983/03/10 | 167 | 170 | 166 | 166 | 6,000 |
| 1983/03/07 | 168 | 168 | 166 | 166 | 12,000 |
| 1983/03/05 | 168 | 168 | 168 | 168 | 5,000 |
| 1983/03/04 | 167 | 167 | 165 | 165 | 4,000 |
| 1983/03/03 | 168 | 168 | 168 | 168 | 11,000 |
| 1983/03/02 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/03/01 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/28 | 169 | 169 | 165 | 165 | 7,000 |
| 1983/02/26 | 168 | 170 | 168 | 170 | 9,000 |
| 1983/02/25 | 168 | 168 | 168 | 168 | 7,000 |
| 1983/02/24 | 167 | 168 | 167 | 168 | 3,000 |
| 1983/02/23 | 170 | 170 | 165 | 165 | 17,000 |
| 1983/02/21 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/17 | 168 | 168 | 168 | 168 | 16,000 |
| 1983/02/15 | 167 | 167 | 167 | 167 | 6,000 |
| 1983/02/14 | 167 | 167 | 167 | 167 | 9,000 |
| 1983/02/12 | 167 | 167 | 167 | 167 | 1,000 |
| 1983/02/10 | 165 | 166 | 165 | 165 | 14,000 |
| 1983/02/05 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/02/04 | 163 | 163 | 163 | 163 | 7,000 |
| 1983/02/03 | 160 | 160 | 160 | 160 | 6,000 |
| 1983/02/02 | 158 | 158 | 158 | 158 | 75,000 |
| 1983/02/01 | 158 | 158 | 158 | 158 | 4,000 |
| 1983/01/31 | 161 | 161 | 155 | 155 | 11,000 |
| 1983/01/27 | 160 | 160 | 160 | 160 | 9,000 |
| 1983/01/26 | 160 | 161 | 160 | 161 | 6,000 |
| 1983/01/25 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/01/24 | 163 | 163 | 163 | 163 | 4,000 |
| 1983/01/21 | 157 | 157 | 157 | 157 | 5,000 |
| 1983/01/20 | 163 | 163 | 157 | 157 | 9,000 |
| 1983/01/18 | 160 | 165 | 160 | 165 | 5,000 |
| 1983/01/17 | 160 | 160 | 155 | 160 | 18,000 |
| 1983/01/14 | 163 | 163 | 160 | 160 | 18,000 |
| 1983/01/13 | 162 | 162 | 160 | 160 | 16,000 |
| 1983/01/11 | 163 | 163 | 162 | 162 | 10,000 |
| 1983/01/10 | 162 | 163 | 162 | 163 | 7,000 |
| 1983/01/08 | 160 | 162 | 160 | 162 | 14,000 |
| 1983/01/07 | 162 | 162 | 162 | 162 | 7,000 |
| 1983/01/05 | 162 | 162 | 162 | 162 | 1,000 |