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 |
|---|---|---|---|---|---|
| 2005/12/30 | 488 | 488 | 482 | 483 | 24,000 |
| 2005/12/29 | 485 | 488 | 483 | 483 | 38,000 |
| 2005/12/28 | 475 | 480 | 470 | 480 | 49,000 |
| 2005/12/27 | 480 | 480 | 474 | 478 | 43,000 |
| 2005/12/26 | 492 | 492 | 485 | 486 | 49,000 |
| 2005/12/22 | 490 | 490 | 485 | 488 | 38,000 |
| 2005/12/21 | 494 | 500 | 490 | 493 | 37,000 |
| 2005/12/20 | 494 | 503 | 492 | 494 | 44,000 |
| 2005/12/19 | 493 | 494 | 490 | 494 | 55,000 |
| 2005/12/16 | 500 | 502 | 491 | 493 | 81,000 |
| 2005/12/15 | 490 | 510 | 490 | 502 | 57,000 |
| 2005/12/14 | 492 | 539 | 490 | 490 | 101,000 |
| 2005/12/13 | 480 | 489 | 478 | 485 | 114,000 |
| 2005/12/12 | 474 | 477 | 473 | 475 | 46,000 |
| 2005/12/09 | 474 | 478 | 473 | 474 | 160,000 |
| 2005/12/08 | 471 | 475 | 470 | 472 | 97,000 |
| 2005/12/07 | 472 | 475 | 471 | 471 | 78,000 |
| 2005/12/06 | 470 | 479 | 470 | 471 | 174,000 |
| 2005/12/05 | 452 | 458 | 450 | 458 | 85,000 |
| 2005/12/02 | 437 | 465 | 437 | 450 | 146,000 |
| 2005/12/01 | 416 | 427 | 414 | 427 | 70,000 |
| 2005/11/30 | 416 | 418 | 412 | 416 | 23,000 |
| 2005/11/29 | 408 | 416 | 407 | 416 | 93,000 |
| 2005/11/28 | 406 | 410 | 404 | 405 | 61,000 |
| 2005/11/25 | 402 | 406 | 402 | 405 | 31,000 |
| 2005/11/24 | 400 | 408 | 400 | 403 | 71,000 |
| 2005/11/22 | 397 | 399 | 393 | 399 | 63,000 |
| 2005/11/21 | 395 | 398 | 393 | 393 | 120,000 |
| 2005/11/18 | 395 | 397 | 390 | 395 | 66,000 |
| 2005/11/17 | 387 | 394 | 387 | 394 | 57,000 |
| 2005/11/16 | 383 | 391 | 380 | 391 | 67,000 |
| 2005/11/15 | 378 | 384 | 371 | 382 | 37,000 |
| 2005/11/14 | 383 | 385 | 379 | 383 | 59,000 |
| 2005/11/11 | 375 | 391 | 375 | 381 | 129,000 |
| 2005/11/10 | 378 | 380 | 375 | 379 | 63,000 |
| 2005/11/09 | 377 | 383 | 376 | 381 | 49,000 |
| 2005/11/08 | 382 | 384 | 377 | 380 | 73,000 |
| 2005/11/07 | 374 | 380 | 372 | 380 | 58,000 |
| 2005/11/04 | 374 | 379 | 370 | 373 | 42,000 |
| 2005/11/02 | 375 | 375 | 369 | 370 | 56,000 |
| 2005/11/01 | 374 | 374 | 367 | 372 | 32,000 |
| 2005/10/31 | 369 | 376 | 367 | 376 | 65,000 |
| 2005/10/28 | 367 | 367 | 363 | 364 | 43,000 |
| 2005/10/27 | 367 | 368 | 362 | 364 | 40,000 |
| 2005/10/26 | 365 | 367 | 357 | 365 | 71,000 |
| 2005/10/25 | 362 | 365 | 359 | 362 | 40,000 |
| 2005/10/24 | 357 | 362 | 356 | 357 | 58,000 |
| 2005/10/21 | 358 | 362 | 355 | 355 | 41,000 |
| 2005/10/20 | 358 | 361 | 356 | 357 | 42,000 |
| 2005/10/19 | 362 | 362 | 352 | 355 | 58,000 |
| 2005/10/18 | 365 | 371 | 362 | 362 | 44,000 |
| 2005/10/17 | 369 | 374 | 365 | 365 | 39,000 |
| 2005/10/14 | 366 | 368 | 364 | 368 | 27,000 |
| 2005/10/13 | 370 | 370 | 365 | 366 | 44,000 |
| 2005/10/12 | 371 | 374 | 368 | 369 | 41,000 |
| 2005/10/11 | 368 | 368 | 362 | 368 | 37,000 |
| 2005/10/07 | 369 | 371 | 365 | 368 | 30,000 |
| 2005/10/06 | 375 | 377 | 372 | 372 | 52,000 |
| 2005/10/05 | 388 | 388 | 381 | 385 | 64,000 |
| 2005/10/04 | 376 | 400 | 375 | 392 | 133,000 |
| 2005/10/03 | 370 | 376 | 369 | 375 | 57,000 |
| 2005/09/30 | 376 | 379 | 370 | 379 | 62,000 |
| 2005/09/29 | 370 | 373 | 368 | 373 | 67,000 |
| 2005/09/28 | 375 | 376 | 370 | 371 | 45,000 |
| 2005/09/27 | 379 | 385 | 370 | 371 | 81,000 |
| 2005/09/26 | 378 | 390 | 376 | 379 | 128,000 |
| 2005/09/22 | 361 | 365 | 361 | 363 | 20,000 |
| 2005/09/21 | 366 | 366 | 361 | 361 | 40,000 |
| 2005/09/20 | 365 | 366 | 362 | 362 | 64,000 |
| 2005/09/16 | 357 | 363 | 357 | 362 | 92,000 |
| 2005/09/15 | 357 | 357 | 354 | 354 | 48,000 |
| 2005/09/14 | 357 | 357 | 355 | 356 | 27,000 |
| 2005/09/13 | 357 | 357 | 354 | 355 | 40,000 |
| 2005/09/12 | 355 | 358 | 354 | 355 | 30,000 |
| 2005/09/09 | 356 | 356 | 352 | 354 | 113,000 |
| 2005/09/08 | 353 | 353 | 350 | 352 | 37,000 |
| 2005/09/07 | 357 | 358 | 350 | 353 | 48,000 |
| 2005/09/06 | 355 | 357 | 354 | 357 | 51,000 |
| 2005/09/05 | 357 | 357 | 355 | 355 | 13,000 |
| 2005/09/02 | 359 | 359 | 355 | 355 | 30,000 |
| 2005/09/01 | 357 | 357 | 355 | 356 | 22,000 |
| 2005/08/31 | 356 | 356 | 355 | 355 | 11,000 |
| 2005/08/30 | 353 | 354 | 353 | 354 | 14,000 |
| 2005/08/29 | 355 | 355 | 353 | 353 | 13,000 |
| 2005/08/26 | 357 | 357 | 354 | 355 | 30,000 |
| 2005/08/25 | 357 | 357 | 352 | 354 | 28,000 |
| 2005/08/24 | 355 | 356 | 354 | 356 | 32,000 |
| 2005/08/23 | 355 | 358 | 355 | 356 | 26,000 |
| 2005/08/22 | 354 | 356 | 352 | 355 | 39,000 |
| 2005/08/19 | 352 | 354 | 352 | 354 | 19,000 |
| 2005/08/18 | 356 | 356 | 352 | 353 | 17,000 |
| 2005/08/17 | 355 | 357 | 355 | 355 | 19,000 |
| 2005/08/16 | 356 | 356 | 355 | 356 | 12,000 |
| 2005/08/15 | 355 | 356 | 353 | 354 | 29,000 |
| 2005/08/12 | 357 | 357 | 353 | 355 | 24,000 |
| 2005/08/11 | 358 | 358 | 353 | 358 | 36,000 |
| 2005/08/10 | 351 | 355 | 350 | 355 | 30,000 |
| 2005/08/09 | 339 | 345 | 339 | 343 | 28,000 |
| 2005/08/08 | 330 | 339 | 330 | 339 | 24,000 |
| 2005/08/05 | 342 | 342 | 338 | 338 | 37,000 |
| 2005/08/04 | 351 | 351 | 345 | 346 | 29,000 |
| 2005/08/03 | 352 | 354 | 350 | 350 | 21,000 |
| 2005/08/02 | 355 | 357 | 350 | 351 | 57,000 |
| 2005/08/01 | 346 | 374 | 346 | 354 | 137,000 |
| 2005/07/29 | 350 | 350 | 346 | 347 | 25,000 |
| 2005/07/28 | 350 | 350 | 349 | 350 | 17,000 |
| 2005/07/27 | 348 | 349 | 345 | 349 | 25,000 |
| 2005/07/26 | 342 | 346 | 340 | 345 | 21,000 |
| 2005/07/25 | 343 | 347 | 343 | 343 | 21,000 |
| 2005/07/22 | 348 | 348 | 340 | 340 | 34,000 |
| 2005/07/21 | 349 | 350 | 348 | 348 | 22,000 |
| 2005/07/20 | 351 | 353 | 349 | 349 | 31,000 |
| 2005/07/19 | 353 | 353 | 348 | 351 | 15,000 |
| 2005/07/15 | 350 | 354 | 349 | 353 | 22,000 |
| 2005/07/14 | 347 | 351 | 347 | 349 | 14,000 |
| 2005/07/13 | 345 | 349 | 345 | 348 | 13,000 |
| 2005/07/12 | 354 | 355 | 343 | 343 | 25,000 |
| 2005/07/11 | 352 | 353 | 352 | 353 | 7,000 |
| 2005/07/08 | 348 | 353 | 347 | 352 | 23,000 |
| 2005/07/07 | 348 | 350 | 347 | 347 | 18,000 |
| 2005/07/06 | 348 | 353 | 348 | 351 | 18,000 |
| 2005/07/05 | 349 | 355 | 348 | 352 | 32,000 |
| 2005/07/04 | 353 | 355 | 352 | 353 | 26,000 |
| 2005/07/01 | 354 | 355 | 352 | 353 | 10,000 |
| 2005/06/30 | 356 | 357 | 353 | 354 | 23,000 |
| 2005/06/29 | 354 | 357 | 352 | 354 | 32,000 |
| 2005/06/28 | 351 | 354 | 350 | 352 | 33,000 |
| 2005/06/27 | 352 | 353 | 350 | 351 | 17,000 |
| 2005/06/24 | 355 | 355 | 351 | 351 | 18,000 |
| 2005/06/23 | 352 | 357 | 350 | 356 | 24,000 |
| 2005/06/22 | 358 | 358 | 350 | 357 | 39,000 |
| 2005/06/21 | 357 | 358 | 352 | 358 | 26,000 |
| 2005/06/20 | 357 | 360 | 351 | 360 | 23,000 |
| 2005/06/17 | 350 | 357 | 350 | 357 | 39,000 |
| 2005/06/16 | 345 | 350 | 345 | 345 | 15,000 |
| 2005/06/15 | 348 | 350 | 345 | 345 | 17,000 |
| 2005/06/14 | 345 | 349 | 341 | 341 | 38,000 |
| 2005/06/13 | 352 | 353 | 344 | 344 | 42,000 |
| 2005/06/10 | 336 | 350 | 336 | 349 | 86,000 |
| 2005/06/09 | 335 | 336 | 335 | 335 | 20,000 |
| 2005/06/08 | 331 | 335 | 331 | 333 | 9,000 |
| 2005/06/07 | 330 | 336 | 330 | 334 | 19,000 |
| 2005/06/06 | 336 | 336 | 332 | 333 | 19,000 |
| 2005/06/03 | 334 | 334 | 331 | 331 | 14,000 |
| 2005/06/02 | 338 | 339 | 334 | 335 | 27,000 |
| 2005/06/01 | 333 | 334 | 332 | 334 | 8,000 |
| 2005/05/31 | 333 | 334 | 330 | 334 | 41,000 |
| 2005/05/30 | 328 | 335 | 328 | 331 | 19,000 |
| 2005/05/27 | 329 | 332 | 328 | 332 | 7,000 |
| 2005/05/26 | 333 | 333 | 330 | 333 | 10,000 |
| 2005/05/25 | 330 | 334 | 330 | 332 | 12,000 |
| 2005/05/24 | 331 | 335 | 331 | 334 | 21,000 |
| 2005/05/23 | 334 | 340 | 334 | 340 | 18,000 |
| 2005/05/20 | 335 | 335 | 331 | 334 | 24,000 |
| 2005/05/19 | 335 | 335 | 332 | 335 | 31,000 |
| 2005/05/18 | 328 | 330 | 324 | 327 | 16,000 |
| 2005/05/17 | 337 | 337 | 328 | 328 | 28,000 |
| 2005/05/16 | 341 | 341 | 333 | 335 | 45,000 |
| 2005/05/13 | 330 | 345 | 330 | 344 | 44,000 |
| 2005/05/12 | 339 | 339 | 333 | 333 | 23,000 |
| 2005/05/11 | 335 | 335 | 330 | 330 | 15,000 |
| 2005/05/10 | 338 | 338 | 334 | 335 | 12,000 |
| 2005/05/09 | 335 | 337 | 331 | 333 | 40,000 |
| 2005/05/06 | 333 | 337 | 333 | 335 | 4,000 |
| 2005/05/02 | 335 | 336 | 331 | 332 | 16,000 |
| 2005/04/28 | 331 | 334 | 329 | 330 | 18,000 |
| 2005/04/27 | 336 | 336 | 332 | 333 | 5,000 |
| 2005/04/26 | 332 | 333 | 331 | 333 | 12,000 |
| 2005/04/25 | 328 | 333 | 328 | 333 | 5,000 |
| 2005/04/22 | 338 | 338 | 330 | 331 | 18,000 |
| 2005/04/21 | 332 | 332 | 323 | 329 | 38,000 |
| 2005/04/20 | 337 | 340 | 332 | 337 | 42,000 |
| 2005/04/19 | 321 | 330 | 320 | 330 | 55,000 |
| 2005/04/18 | 328 | 331 | 323 | 323 | 140,000 |
| 2005/04/15 | 339 | 344 | 338 | 338 | 27,000 |
| 2005/04/14 | 347 | 347 | 342 | 344 | 24,000 |
| 2005/04/13 | 353 | 355 | 348 | 352 | 42,000 |
| 2005/04/12 | 353 | 356 | 351 | 351 | 25,000 |
| 2005/04/11 | 364 | 364 | 356 | 357 | 11,000 |
| 2005/04/08 | 365 | 365 | 357 | 364 | 41,000 |
| 2005/04/07 | 364 | 365 | 355 | 365 | 19,000 |
| 2005/04/06 | 357 | 361 | 357 | 361 | 16,000 |
| 2005/04/05 | 348 | 359 | 348 | 359 | 20,000 |
| 2005/04/04 | 342 | 354 | 342 | 351 | 27,000 |
| 2005/04/01 | 349 | 353 | 349 | 351 | 39,000 |
| 2005/03/31 | 342 | 365 | 342 | 364 | 26,000 |
| 2005/03/30 | 350 | 350 | 334 | 343 | 35,000 |
| 2005/03/29 | 360 | 363 | 355 | 355 | 27,000 |
| 2005/03/28 | 359 | 359 | 354 | 357 | 24,000 |
| 2005/03/25 | 362 | 374 | 357 | 357 | 73,000 |
| 2005/03/24 | 368 | 371 | 367 | 367 | 33,000 |
| 2005/03/23 | 368 | 373 | 367 | 370 | 29,000 |
| 2005/03/22 | 370 | 383 | 370 | 376 | 77,000 |
| 2005/03/18 | 365 | 366 | 363 | 366 | 19,000 |
| 2005/03/17 | 366 | 366 | 361 | 363 | 32,000 |
| 2005/03/16 | 362 | 367 | 353 | 362 | 60,000 |
| 2005/03/15 | 364 | 369 | 362 | 362 | 39,000 |
| 2005/03/14 | 369 | 369 | 361 | 364 | 91,000 |
| 2005/03/11 | 367 | 372 | 361 | 370 | 188,000 |
| 2005/03/10 | 362 | 390 | 360 | 372 | 424,000 |
| 2005/03/09 | 348 | 349 | 346 | 349 | 26,000 |
| 2005/03/08 | 346 | 346 | 342 | 346 | 39,000 |
| 2005/03/07 | 347 | 352 | 347 | 349 | 39,000 |
| 2005/03/04 | 345 | 345 | 339 | 344 | 38,000 |
| 2005/03/03 | 350 | 350 | 346 | 347 | 31,000 |
| 2005/03/02 | 338 | 350 | 338 | 350 | 63,000 |
| 2005/03/01 | 336 | 338 | 334 | 334 | 25,000 |
| 2005/02/28 | 334 | 336 | 332 | 336 | 22,000 |
| 2005/02/25 | 327 | 329 | 326 | 329 | 9,000 |
| 2005/02/24 | 323 | 327 | 323 | 327 | 15,000 |
| 2005/02/23 | 327 | 327 | 322 | 322 | 15,000 |
| 2005/02/22 | 327 | 327 | 324 | 324 | 27,000 |
| 2005/02/21 | 327 | 329 | 327 | 327 | 23,000 |
| 2005/02/18 | 324 | 329 | 323 | 326 | 10,000 |
| 2005/02/17 | 321 | 323 | 320 | 320 | 11,000 |
| 2005/02/16 | 329 | 329 | 324 | 324 | 32,000 |
| 2005/02/15 | 330 | 330 | 325 | 329 | 18,000 |
| 2005/02/14 | 336 | 336 | 332 | 332 | 11,000 |
| 2005/02/10 | 332 | 333 | 328 | 333 | 14,000 |
| 2005/02/09 | 331 | 333 | 330 | 332 | 13,000 |
| 2005/02/08 | 327 | 331 | 326 | 327 | 18,000 |
| 2005/02/07 | 332 | 332 | 327 | 331 | 25,000 |
| 2005/02/04 | 326 | 326 | 323 | 324 | 22,000 |
| 2005/02/03 | 325 | 326 | 324 | 326 | 32,000 |
| 2005/02/02 | 325 | 330 | 324 | 330 | 26,000 |
| 2005/02/01 | 323 | 326 | 323 | 323 | 32,000 |
| 2005/01/31 | 321 | 324 | 316 | 322 | 38,000 |
| 2005/01/28 | 323 | 325 | 320 | 321 | 13,000 |
| 2005/01/27 | 325 | 330 | 323 | 323 | 21,000 |
| 2005/01/26 | 320 | 323 | 319 | 320 | 21,000 |
| 2005/01/25 | 320 | 325 | 319 | 323 | 19,000 |
| 2005/01/24 | 318 | 321 | 318 | 319 | 22,000 |
| 2005/01/21 | 316 | 334 | 316 | 327 | 48,000 |
| 2005/01/20 | 318 | 320 | 318 | 318 | 35,000 |
| 2005/01/19 | 317 | 319 | 317 | 318 | 16,000 |
| 2005/01/18 | 321 | 322 | 316 | 316 | 22,000 |
| 2005/01/17 | 320 | 323 | 320 | 321 | 37,000 |
| 2005/01/14 | 318 | 327 | 318 | 325 | 57,000 |
| 2005/01/13 | 315 | 316 | 314 | 315 | 27,000 |
| 2005/01/12 | 318 | 318 | 316 | 317 | 5,000 |
| 2005/01/11 | 318 | 319 | 312 | 318 | 31,000 |
| 2005/01/07 | 314 | 314 | 310 | 310 | 19,000 |
| 2005/01/06 | 309 | 314 | 308 | 310 | 23,000 |
| 2005/01/05 | 310 | 310 | 306 | 307 | 9,000 |
| 2005/01/04 | 312 | 312 | 307 | 310 | 11,000 |