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 |
|---|---|---|---|---|---|
| 2003/12/30 | 271 | 271 | 270 | 270 | 4,000 |
| 2003/12/29 | 267 | 272 | 267 | 272 | 12,000 |
| 2003/12/26 | 265 | 270 | 265 | 270 | 5,000 |
| 2003/12/25 | 266 | 266 | 264 | 265 | 11,000 |
| 2003/12/24 | 271 | 271 | 266 | 270 | 15,000 |
| 2003/12/22 | 273 | 275 | 268 | 270 | 46,000 |
| 2003/12/19 | 268 | 268 | 266 | 268 | 9,000 |
| 2003/12/18 | 263 | 269 | 263 | 268 | 27,000 |
| 2003/12/17 | 265 | 265 | 261 | 261 | 21,000 |
| 2003/12/16 | 269 | 269 | 266 | 266 | 7,000 |
| 2003/12/15 | 268 | 275 | 268 | 272 | 25,000 |
| 2003/12/12 | 268 | 270 | 265 | 265 | 60,000 |
| 2003/12/11 | 270 | 270 | 263 | 263 | 4,000 |
| 2003/12/10 | 268 | 274 | 266 | 270 | 34,000 |
| 2003/12/09 | 265 | 266 | 265 | 266 | 13,000 |
| 2003/12/08 | 265 | 265 | 263 | 265 | 11,000 |
| 2003/12/05 | 258 | 259 | 258 | 259 | 8,000 |
| 2003/12/04 | 264 | 264 | 260 | 261 | 4,000 |
| 2003/12/03 | 257 | 269 | 257 | 264 | 20,000 |
| 2003/12/02 | 261 | 261 | 252 | 255 | 36,000 |
| 2003/12/01 | 261 | 265 | 261 | 265 | 18,000 |
| 2003/11/28 | 263 | 263 | 260 | 260 | 4,000 |
| 2003/11/27 | 269 | 269 | 269 | 269 | 3,000 |
| 2003/11/26 | 269 | 269 | 260 | 268 | 15,000 |
| 2003/11/25 | 268 | 270 | 268 | 270 | 5,000 |
| 2003/11/21 | 264 | 265 | 264 | 265 | 4,000 |
| 2003/11/20 | 261 | 269 | 261 | 269 | 23,000 |
| 2003/11/19 | 257 | 264 | 257 | 261 | 13,000 |
| 2003/11/18 | 260 | 261 | 260 | 260 | 20,000 |
| 2003/11/17 | 269 | 270 | 266 | 267 | 24,000 |
| 2003/11/14 | 275 | 275 | 267 | 268 | 22,000 |
| 2003/11/13 | 275 | 275 | 275 | 275 | 14,000 |
| 2003/11/12 | 270 | 279 | 270 | 276 | 14,000 |
| 2003/11/11 | 270 | 274 | 268 | 269 | 13,000 |
| 2003/11/10 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/11/07 | 274 | 276 | 269 | 269 | 14,000 |
| 2003/11/06 | 273 | 276 | 273 | 274 | 9,000 |
| 2003/11/05 | 276 | 276 | 272 | 272 | 15,000 |
| 2003/11/04 | 270 | 276 | 270 | 272 | 14,000 |
| 2003/10/31 | 279 | 279 | 270 | 270 | 15,000 |
| 2003/10/30 | 284 | 284 | 275 | 280 | 72,000 |
| 2003/10/29 | 289 | 289 | 283 | 284 | 42,000 |
| 2003/10/28 | 281 | 289 | 280 | 280 | 25,000 |
| 2003/10/27 | 279 | 280 | 276 | 276 | 45,000 |
| 2003/10/24 | 275 | 289 | 275 | 280 | 128,000 |
| 2003/10/23 | 267 | 330 | 260 | 294 | 250,000 |
| 2003/10/22 | 267 | 268 | 266 | 267 | 9,000 |
| 2003/10/21 | 267 | 267 | 267 | 267 | 2,000 |
| 2003/10/20 | 268 | 272 | 266 | 266 | 21,000 |
| 2003/10/17 | 264 | 268 | 264 | 268 | 19,000 |
| 2003/10/16 | 267 | 267 | 264 | 264 | 3,000 |
| 2003/10/15 | 267 | 267 | 266 | 266 | 5,000 |
| 2003/10/14 | 271 | 271 | 265 | 266 | 12,000 |
| 2003/10/10 | 265 | 272 | 265 | 272 | 14,000 |
| 2003/10/09 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/10/08 | 265 | 265 | 263 | 264 | 11,000 |
| 2003/10/07 | 265 | 265 | 264 | 265 | 8,000 |
| 2003/10/06 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/10/03 | 267 | 274 | 262 | 273 | 24,000 |
| 2003/10/02 | 265 | 275 | 265 | 275 | 46,000 |
| 2003/10/01 | 262 | 263 | 262 | 263 | 7,000 |
| 2003/09/30 | 256 | 264 | 256 | 263 | 27,000 |
| 2003/09/29 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/09/26 | 275 | 275 | 263 | 264 | 17,000 |
| 2003/09/25 | 265 | 275 | 265 | 275 | 36,000 |
| 2003/09/24 | 265 | 274 | 264 | 274 | 18,000 |
| 2003/09/22 | 269 | 269 | 264 | 265 | 24,000 |
| 2003/09/19 | 269 | 269 | 265 | 268 | 8,000 |
| 2003/09/18 | 269 | 269 | 265 | 266 | 9,000 |
| 2003/09/17 | 265 | 269 | 265 | 265 | 10,000 |
| 2003/09/16 | 270 | 270 | 265 | 265 | 19,000 |
| 2003/09/12 | 263 | 270 | 262 | 266 | 106,000 |
| 2003/09/11 | 257 | 257 | 254 | 254 | 30,000 |
| 2003/09/10 | 260 | 260 | 257 | 257 | 18,000 |
| 2003/09/09 | 256 | 260 | 256 | 257 | 17,000 |
| 2003/09/08 | 258 | 258 | 254 | 255 | 15,000 |
| 2003/09/05 | 259 | 259 | 257 | 258 | 9,000 |
| 2003/09/04 | 259 | 259 | 255 | 255 | 12,000 |
| 2003/09/03 | 257 | 258 | 255 | 255 | 22,000 |
| 2003/09/02 | 256 | 256 | 255 | 256 | 13,000 |
| 2003/09/01 | 255 | 255 | 251 | 255 | 16,000 |
| 2003/08/29 | 255 | 257 | 255 | 255 | 11,000 |
| 2003/08/28 | 256 | 260 | 256 | 256 | 7,000 |
| 2003/08/27 | 253 | 256 | 253 | 256 | 13,000 |
| 2003/08/26 | 255 | 255 | 254 | 254 | 5,000 |
| 2003/08/25 | 255 | 256 | 253 | 255 | 20,000 |
| 2003/08/22 | 260 | 260 | 258 | 258 | 7,000 |
| 2003/08/21 | 257 | 261 | 257 | 257 | 10,000 |
| 2003/08/20 | 259 | 263 | 259 | 259 | 29,000 |
| 2003/08/19 | 256 | 261 | 256 | 259 | 23,000 |
| 2003/08/18 | 258 | 258 | 255 | 255 | 9,000 |
| 2003/08/15 | 253 | 254 | 253 | 253 | 8,000 |
| 2003/08/14 | 250 | 255 | 250 | 253 | 15,000 |
| 2003/08/13 | 248 | 253 | 248 | 253 | 4,000 |
| 2003/08/12 | 254 | 254 | 251 | 251 | 6,000 |
| 2003/08/11 | 250 | 250 | 248 | 249 | 10,000 |
| 2003/08/08 | 251 | 254 | 251 | 251 | 20,000 |
| 2003/08/07 | 250 | 251 | 250 | 251 | 8,000 |
| 2003/08/06 | 248 | 250 | 248 | 250 | 11,000 |
| 2003/08/05 | 251 | 252 | 248 | 248 | 19,000 |
| 2003/08/04 | 249 | 257 | 249 | 250 | 27,000 |
| 2003/08/01 | 250 | 254 | 249 | 249 | 15,000 |
| 2003/07/31 | 254 | 254 | 248 | 248 | 27,000 |
| 2003/07/30 | 254 | 254 | 251 | 253 | 13,000 |
| 2003/07/29 | 254 | 256 | 251 | 252 | 24,000 |
| 2003/07/28 | 251 | 255 | 249 | 255 | 14,000 |
| 2003/07/25 | 248 | 252 | 248 | 249 | 27,000 |
| 2003/07/24 | 252 | 252 | 248 | 248 | 7,000 |
| 2003/07/23 | 250 | 253 | 250 | 252 | 10,000 |
| 2003/07/22 | 253 | 260 | 248 | 248 | 54,000 |
| 2003/07/18 | 255 | 255 | 251 | 251 | 8,000 |
| 2003/07/17 | 250 | 255 | 248 | 255 | 18,000 |
| 2003/07/16 | 260 | 260 | 250 | 254 | 36,000 |
| 2003/07/15 | 263 | 263 | 258 | 258 | 67,000 |
| 2003/07/14 | 255 | 265 | 254 | 264 | 91,000 |
| 2003/07/11 | 254 | 255 | 248 | 251 | 29,000 |
| 2003/07/10 | 251 | 255 | 250 | 250 | 10,000 |
| 2003/07/09 | 254 | 254 | 251 | 251 | 26,000 |
| 2003/07/08 | 256 | 256 | 252 | 252 | 32,000 |
| 2003/07/07 | 250 | 257 | 250 | 255 | 20,000 |
| 2003/07/04 | 240 | 250 | 236 | 250 | 52,000 |
| 2003/07/03 | 247 | 248 | 243 | 243 | 190,000 |
| 2003/07/02 | 259 | 263 | 254 | 257 | 66,000 |
| 2003/07/01 | 257 | 263 | 257 | 259 | 21,000 |
| 2003/06/30 | 262 | 265 | 260 | 264 | 14,000 |
| 2003/06/27 | 256 | 275 | 253 | 261 | 88,000 |
| 2003/06/26 | 255 | 255 | 252 | 253 | 36,000 |
| 2003/06/25 | 261 | 261 | 256 | 256 | 5,000 |
| 2003/06/24 | 258 | 259 | 256 | 256 | 9,000 |
| 2003/06/23 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/06/20 | 262 | 269 | 262 | 262 | 29,000 |
| 2003/06/19 | 259 | 262 | 258 | 261 | 10,000 |
| 2003/06/18 | 262 | 262 | 257 | 259 | 6,000 |
| 2003/06/17 | 261 | 266 | 255 | 255 | 21,000 |
| 2003/06/16 | 267 | 267 | 257 | 259 | 18,000 |
| 2003/06/13 | 275 | 275 | 267 | 268 | 105,000 |
| 2003/06/12 | 258 | 262 | 258 | 260 | 25,000 |
| 2003/06/11 | 259 | 259 | 253 | 254 | 13,000 |
| 2003/06/10 | 254 | 260 | 254 | 260 | 18,000 |
| 2003/06/09 | 254 | 254 | 253 | 253 | 11,000 |
| 2003/06/06 | 253 | 253 | 253 | 253 | 3,000 |
| 2003/06/05 | 255 | 256 | 253 | 253 | 6,000 |
| 2003/06/04 | 256 | 256 | 256 | 256 | 4,000 |
| 2003/06/03 | 256 | 256 | 253 | 255 | 16,000 |
| 2003/06/02 | 253 | 257 | 253 | 253 | 8,000 |
| 2003/05/30 | 249 | 256 | 249 | 252 | 16,000 |
| 2003/05/29 | 251 | 254 | 248 | 254 | 15,000 |
| 2003/05/28 | 253 | 256 | 253 | 254 | 15,000 |
| 2003/05/27 | 255 | 255 | 248 | 248 | 10,000 |
| 2003/05/26 | 257 | 257 | 252 | 255 | 8,000 |
| 2003/05/23 | 248 | 257 | 248 | 257 | 14,000 |
| 2003/05/22 | 253 | 253 | 247 | 250 | 13,000 |
| 2003/05/21 | 256 | 258 | 255 | 255 | 8,000 |
| 2003/05/20 | 256 | 258 | 256 | 256 | 23,000 |
| 2003/05/19 | 258 | 258 | 252 | 256 | 10,000 |
| 2003/05/16 | 259 | 259 | 254 | 258 | 8,000 |
| 2003/05/15 | 255 | 255 | 250 | 255 | 13,000 |
| 2003/05/14 | 260 | 260 | 256 | 256 | 11,000 |
| 2003/05/13 | 254 | 259 | 252 | 259 | 13,000 |
| 2003/05/12 | 254 | 254 | 248 | 250 | 6,000 |
| 2003/05/09 | 255 | 260 | 254 | 255 | 18,000 |
| 2003/05/08 | 254 | 255 | 254 | 254 | 7,000 |
| 2003/05/07 | 253 | 254 | 250 | 254 | 4,000 |
| 2003/05/06 | 245 | 253 | 245 | 253 | 12,000 |
| 2003/05/02 | 250 | 254 | 244 | 244 | 11,000 |
| 2003/05/01 | 250 | 250 | 245 | 250 | 8,000 |
| 2003/04/30 | 245 | 250 | 240 | 250 | 15,000 |
| 2003/04/28 | 246 | 246 | 244 | 246 | 15,000 |
| 2003/04/25 | 249 | 251 | 246 | 246 | 27,000 |
| 2003/04/24 | 253 | 253 | 253 | 253 | 10,000 |
| 2003/04/23 | 254 | 255 | 253 | 255 | 4,000 |
| 2003/04/22 | 253 | 262 | 253 | 256 | 31,000 |
| 2003/04/21 | 255 | 255 | 251 | 251 | 43,000 |
| 2003/04/18 | 254 | 254 | 249 | 254 | 12,000 |
| 2003/04/17 | 254 | 254 | 248 | 254 | 13,000 |
| 2003/04/16 | 255 | 255 | 250 | 254 | 21,000 |
| 2003/04/15 | 249 | 251 | 247 | 251 | 15,000 |
| 2003/04/14 | 248 | 248 | 243 | 246 | 20,000 |
| 2003/04/11 | 250 | 250 | 245 | 245 | 13,000 |
| 2003/04/10 | 247 | 250 | 245 | 246 | 9,000 |
| 2003/04/09 | 248 | 248 | 245 | 246 | 3,000 |
| 2003/04/08 | 250 | 250 | 246 | 248 | 7,000 |
| 2003/04/07 | 250 | 251 | 250 | 251 | 7,000 |
| 2003/04/04 | 250 | 250 | 244 | 250 | 10,000 |
| 2003/04/03 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/04/02 | 253 | 253 | 250 | 250 | 10,000 |
| 2003/04/01 | 244 | 248 | 243 | 243 | 9,000 |
| 2003/03/31 | 248 | 257 | 248 | 249 | 15,000 |
| 2003/03/28 | 252 | 255 | 247 | 255 | 30,000 |
| 2003/03/27 | 250 | 252 | 249 | 252 | 23,000 |
| 2003/03/26 | 236 | 252 | 236 | 252 | 45,000 |
| 2003/03/25 | 246 | 252 | 243 | 252 | 29,000 |
| 2003/03/24 | 245 | 246 | 241 | 246 | 18,000 |
| 2003/03/20 | 240 | 245 | 240 | 245 | 32,000 |
| 2003/03/19 | 237 | 240 | 235 | 240 | 9,000 |
| 2003/03/18 | 235 | 239 | 235 | 238 | 15,000 |
| 2003/03/17 | 229 | 235 | 227 | 235 | 15,000 |
| 2003/03/14 | 229 | 229 | 225 | 229 | 74,000 |
| 2003/03/13 | 232 | 232 | 226 | 227 | 8,000 |
| 2003/03/12 | 226 | 236 | 226 | 232 | 20,000 |
| 2003/03/11 | 235 | 235 | 230 | 231 | 26,000 |
| 2003/03/10 | 232 | 232 | 229 | 232 | 17,000 |
| 2003/03/07 | 239 | 239 | 231 | 231 | 9,000 |
| 2003/03/06 | 240 | 245 | 235 | 235 | 21,000 |
| 2003/03/05 | 239 | 240 | 239 | 240 | 6,000 |
| 2003/03/04 | 239 | 239 | 232 | 239 | 13,000 |
| 2003/03/03 | 228 | 234 | 228 | 233 | 12,000 |
| 2003/02/28 | 239 | 239 | 231 | 231 | 7,000 |
| 2003/02/27 | 234 | 234 | 226 | 234 | 21,000 |
| 2003/02/26 | 239 | 239 | 228 | 230 | 18,000 |
| 2003/02/25 | 227 | 234 | 227 | 234 | 19,000 |
| 2003/02/24 | 228 | 232 | 228 | 232 | 11,000 |
| 2003/02/21 | 237 | 237 | 232 | 233 | 6,000 |
| 2003/02/20 | 230 | 238 | 230 | 233 | 48,000 |
| 2003/02/19 | 230 | 235 | 227 | 230 | 39,000 |
| 2003/02/18 | 239 | 240 | 230 | 235 | 40,000 |
| 2003/02/17 | 240 | 240 | 234 | 234 | 15,000 |
| 2003/02/14 | 241 | 241 | 235 | 238 | 28,000 |
| 2003/02/13 | 244 | 244 | 239 | 240 | 25,000 |
| 2003/02/12 | 242 | 246 | 242 | 245 | 19,000 |
| 2003/02/10 | 243 | 246 | 241 | 243 | 13,000 |
| 2003/02/07 | 235 | 240 | 233 | 240 | 20,000 |
| 2003/02/06 | 242 | 242 | 235 | 235 | 17,000 |
| 2003/02/05 | 237 | 241 | 237 | 241 | 16,000 |
| 2003/02/04 | 239 | 240 | 234 | 238 | 17,000 |
| 2003/02/03 | 228 | 231 | 223 | 230 | 8,000 |
| 2003/01/31 | 221 | 228 | 221 | 228 | 10,000 |
| 2003/01/30 | 222 | 226 | 222 | 224 | 9,000 |
| 2003/01/29 | 235 | 235 | 229 | 229 | 12,000 |
| 2003/01/28 | 239 | 239 | 233 | 237 | 11,000 |
| 2003/01/27 | 239 | 239 | 234 | 234 | 7,000 |
| 2003/01/24 | 239 | 241 | 234 | 234 | 10,000 |
| 2003/01/23 | 233 | 239 | 233 | 239 | 26,000 |
| 2003/01/22 | 243 | 243 | 233 | 233 | 17,000 |
| 2003/01/21 | 235 | 246 | 233 | 246 | 32,000 |
| 2003/01/20 | 232 | 235 | 232 | 233 | 30,000 |
| 2003/01/17 | 226 | 233 | 226 | 232 | 15,000 |
| 2003/01/16 | 228 | 228 | 224 | 224 | 6,000 |
| 2003/01/15 | 228 | 229 | 226 | 229 | 11,000 |
| 2003/01/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/01/10 | 222 | 226 | 222 | 223 | 12,000 |
| 2003/01/09 | 222 | 222 | 216 | 222 | 6,000 |
| 2003/01/08 | 228 | 228 | 221 | 222 | 6,000 |
| 2003/01/07 | 230 | 230 | 229 | 230 | 10,000 |
| 2003/01/06 | 219 | 222 | 219 | 222 | 5,000 |