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 |
|---|---|---|---|---|---|
| 2006/12/29 | 320 | 321 | 319 | 321 | 11,000 |
| 2006/12/28 | 318 | 318 | 316 | 316 | 13,000 |
| 2006/12/27 | 316 | 320 | 314 | 316 | 21,000 |
| 2006/12/26 | 312 | 315 | 311 | 314 | 14,000 |
| 2006/12/25 | 313 | 316 | 312 | 312 | 22,000 |
| 2006/12/22 | 317 | 321 | 315 | 315 | 18,000 |
| 2006/12/21 | 321 | 321 | 313 | 316 | 78,000 |
| 2006/12/20 | 317 | 318 | 309 | 313 | 154,000 |
| 2006/12/19 | 319 | 321 | 316 | 316 | 53,000 |
| 2006/12/18 | 325 | 326 | 321 | 321 | 50,000 |
| 2006/12/15 | 318 | 323 | 318 | 322 | 53,000 |
| 2006/12/14 | 316 | 319 | 316 | 318 | 21,000 |
| 2006/12/13 | 316 | 319 | 315 | 318 | 31,000 |
| 2006/12/12 | 316 | 319 | 316 | 316 | 20,000 |
| 2006/12/11 | 316 | 316 | 311 | 316 | 31,000 |
| 2006/12/08 | 311 | 316 | 311 | 316 | 47,000 |
| 2006/12/07 | 317 | 318 | 315 | 318 | 26,000 |
| 2006/12/06 | 315 | 318 | 315 | 318 | 12,000 |
| 2006/12/05 | 315 | 318 | 314 | 314 | 25,000 |
| 2006/12/04 | 318 | 319 | 315 | 315 | 14,000 |
| 2006/12/01 | 312 | 316 | 311 | 314 | 25,000 |
| 2006/11/30 | 313 | 319 | 312 | 313 | 35,000 |
| 2006/11/29 | 308 | 312 | 305 | 312 | 27,000 |
| 2006/11/28 | 295 | 310 | 295 | 306 | 40,000 |
| 2006/11/27 | 300 | 305 | 300 | 304 | 24,000 |
| 2006/11/24 | 295 | 305 | 294 | 299 | 103,000 |
| 2006/11/22 | 288 | 294 | 286 | 294 | 40,000 |
| 2006/11/21 | 301 | 301 | 285 | 288 | 71,000 |
| 2006/11/20 | 311 | 311 | 301 | 301 | 84,000 |
| 2006/11/17 | 314 | 314 | 310 | 312 | 14,000 |
| 2006/11/16 | 315 | 315 | 311 | 311 | 19,000 |
| 2006/11/15 | 313 | 318 | 313 | 315 | 55,000 |
| 2006/11/14 | 307 | 310 | 304 | 308 | 45,000 |
| 2006/11/13 | 310 | 310 | 302 | 302 | 96,000 |
| 2006/11/10 | 323 | 323 | 303 | 309 | 69,000 |
| 2006/11/09 | 326 | 331 | 310 | 321 | 48,000 |
| 2006/11/08 | 334 | 334 | 325 | 325 | 36,000 |
| 2006/11/07 | 336 | 336 | 333 | 334 | 19,000 |
| 2006/11/06 | 333 | 338 | 333 | 337 | 9,000 |
| 2006/11/02 | 343 | 343 | 333 | 333 | 36,000 |
| 2006/11/01 | 339 | 345 | 339 | 343 | 14,000 |
| 2006/10/31 | 342 | 342 | 339 | 339 | 66,000 |
| 2006/10/30 | 354 | 354 | 344 | 344 | 72,000 |
| 2006/10/27 | 354 | 354 | 345 | 353 | 61,000 |
| 2006/10/26 | 353 | 357 | 353 | 355 | 13,000 |
| 2006/10/25 | 360 | 360 | 356 | 356 | 20,000 |
| 2006/10/24 | 358 | 358 | 353 | 353 | 10,000 |
| 2006/10/23 | 351 | 357 | 351 | 357 | 19,000 |
| 2006/10/20 | 354 | 355 | 350 | 351 | 29,000 |
| 2006/10/19 | 351 | 354 | 351 | 354 | 21,000 |
| 2006/10/18 | 351 | 353 | 350 | 353 | 19,000 |
| 2006/10/17 | 352 | 352 | 349 | 351 | 12,000 |
| 2006/10/16 | 347 | 352 | 347 | 352 | 13,000 |
| 2006/10/13 | 350 | 350 | 347 | 349 | 16,000 |
| 2006/10/12 | 351 | 351 | 341 | 345 | 27,000 |
| 2006/10/11 | 353 | 353 | 351 | 351 | 14,000 |
| 2006/10/10 | 349 | 356 | 349 | 351 | 38,000 |
| 2006/10/06 | 362 | 363 | 345 | 351 | 84,000 |
| 2006/10/05 | 360 | 362 | 360 | 362 | 29,000 |
| 2006/10/04 | 358 | 360 | 358 | 358 | 31,000 |
| 2006/10/03 | 362 | 362 | 356 | 358 | 20,000 |
| 2006/10/02 | 360 | 361 | 360 | 361 | 5,000 |
| 2006/09/29 | 363 | 363 | 354 | 355 | 11,000 |
| 2006/09/28 | 360 | 360 | 355 | 359 | 22,000 |
| 2006/09/27 | 346 | 360 | 345 | 360 | 50,000 |
| 2006/09/26 | 349 | 349 | 345 | 345 | 29,000 |
| 2006/09/25 | 358 | 358 | 357 | 357 | 11,000 |
| 2006/09/22 | 351 | 356 | 351 | 354 | 10,000 |
| 2006/09/21 | 353 | 354 | 351 | 354 | 20,000 |
| 2006/09/20 | 359 | 359 | 348 | 350 | 72,000 |
| 2006/09/19 | 362 | 362 | 359 | 359 | 22,000 |
| 2006/09/15 | 356 | 358 | 354 | 357 | 8,000 |
| 2006/09/14 | 351 | 358 | 351 | 356 | 25,000 |
| 2006/09/13 | 365 | 365 | 351 | 352 | 89,000 |
| 2006/09/12 | 363 | 364 | 361 | 362 | 16,000 |
| 2006/09/11 | 366 | 366 | 361 | 361 | 72,000 |
| 2006/09/08 | 360 | 365 | 360 | 363 | 145,000 |
| 2006/09/07 | 365 | 365 | 362 | 363 | 57,000 |
| 2006/09/06 | 367 | 368 | 365 | 365 | 74,000 |
| 2006/09/05 | 368 | 368 | 363 | 365 | 143,000 |
| 2006/09/04 | 371 | 372 | 365 | 367 | 126,000 |
| 2006/09/01 | 365 | 370 | 364 | 368 | 52,000 |
| 2006/08/31 | 361 | 364 | 361 | 362 | 57,000 |
| 2006/08/30 | 368 | 369 | 359 | 361 | 69,000 |
| 2006/08/29 | 371 | 371 | 359 | 363 | 67,000 |
| 2006/08/28 | 374 | 375 | 367 | 368 | 60,000 |
| 2006/08/25 | 372 | 375 | 372 | 372 | 23,000 |
| 2006/08/24 | 377 | 377 | 374 | 374 | 30,000 |
| 2006/08/23 | 378 | 381 | 377 | 377 | 23,000 |
| 2006/08/22 | 378 | 380 | 376 | 380 | 22,000 |
| 2006/08/21 | 389 | 389 | 377 | 378 | 51,000 |
| 2006/08/18 | 391 | 391 | 388 | 389 | 14,000 |
| 2006/08/17 | 392 | 392 | 389 | 389 | 26,000 |
| 2006/08/16 | 392 | 392 | 392 | 392 | 5,000 |
| 2006/08/15 | 392 | 392 | 387 | 389 | 19,000 |
| 2006/08/14 | 391 | 391 | 387 | 387 | 13,000 |
| 2006/08/11 | 390 | 391 | 390 | 391 | 20,000 |
| 2006/08/10 | 391 | 392 | 390 | 391 | 34,000 |
| 2006/08/09 | 390 | 390 | 387 | 389 | 37,000 |
| 2006/08/08 | 380 | 390 | 380 | 387 | 47,000 |
| 2006/08/07 | 377 | 398 | 377 | 380 | 77,000 |
| 2006/08/04 | 372 | 373 | 368 | 371 | 4,000 |
| 2006/08/03 | 377 | 377 | 367 | 367 | 14,000 |
| 2006/08/02 | 378 | 378 | 363 | 372 | 34,000 |
| 2006/08/01 | 378 | 378 | 377 | 377 | 3,000 |
| 2006/07/31 | 377 | 382 | 374 | 374 | 13,000 |
| 2006/07/28 | 377 | 377 | 368 | 375 | 10,000 |
| 2006/07/27 | 374 | 377 | 372 | 377 | 15,000 |
| 2006/07/26 | 377 | 377 | 362 | 365 | 42,000 |
| 2006/07/25 | 373 | 379 | 373 | 377 | 13,000 |
| 2006/07/24 | 392 | 392 | 370 | 379 | 16,000 |
| 2006/07/21 | 386 | 390 | 386 | 387 | 3,000 |
| 2006/07/20 | 390 | 408 | 390 | 398 | 53,000 |
| 2006/07/19 | 381 | 389 | 381 | 385 | 15,000 |
| 2006/07/18 | 380 | 380 | 374 | 380 | 6,000 |
| 2006/07/14 | 399 | 399 | 394 | 397 | 7,000 |
| 2006/07/13 | 408 | 408 | 401 | 405 | 14,000 |
| 2006/07/12 | 418 | 423 | 418 | 418 | 9,000 |
| 2006/07/11 | 432 | 432 | 420 | 428 | 21,000 |
| 2006/07/10 | 425 | 432 | 425 | 432 | 9,000 |
| 2006/07/07 | 440 | 440 | 435 | 435 | 23,000 |
| 2006/07/06 | 442 | 442 | 437 | 440 | 36,000 |
| 2006/07/05 | 441 | 441 | 438 | 439 | 23,000 |
| 2006/07/04 | 438 | 440 | 437 | 440 | 39,000 |
| 2006/07/03 | 430 | 435 | 428 | 428 | 27,000 |
| 2006/06/30 | 405 | 420 | 405 | 415 | 23,000 |
| 2006/06/29 | 407 | 412 | 400 | 403 | 70,000 |
| 2006/06/28 | 402 | 410 | 402 | 407 | 21,000 |
| 2006/06/27 | 416 | 416 | 410 | 415 | 16,000 |
| 2006/06/26 | 415 | 415 | 413 | 415 | 17,000 |
| 2006/06/23 | 416 | 416 | 411 | 415 | 11,000 |
| 2006/06/22 | 406 | 415 | 406 | 415 | 17,000 |
| 2006/06/21 | 403 | 406 | 403 | 406 | 11,000 |
| 2006/06/20 | 405 | 405 | 398 | 403 | 27,000 |
| 2006/06/19 | 400 | 405 | 400 | 405 | 5,000 |
| 2006/06/16 | 386 | 406 | 386 | 405 | 32,000 |
| 2006/06/15 | 385 | 385 | 376 | 385 | 6,000 |
| 2006/06/14 | 377 | 386 | 371 | 385 | 16,000 |
| 2006/06/13 | 363 | 382 | 363 | 377 | 11,000 |
| 2006/06/12 | 376 | 378 | 376 | 377 | 14,000 |
| 2006/06/09 | 370 | 384 | 370 | 376 | 52,000 |
| 2006/06/08 | 385 | 385 | 354 | 373 | 25,000 |
| 2006/06/07 | 396 | 396 | 395 | 395 | 6,000 |
| 2006/06/06 | 398 | 399 | 395 | 396 | 12,000 |
| 2006/06/05 | 400 | 400 | 398 | 398 | 8,000 |
| 2006/06/02 | 408 | 408 | 389 | 400 | 15,000 |
| 2006/06/01 | 405 | 405 | 399 | 400 | 30,000 |
| 2006/05/31 | 414 | 414 | 401 | 405 | 20,000 |
| 2006/05/30 | 418 | 422 | 411 | 414 | 10,000 |
| 2006/05/29 | 411 | 418 | 410 | 418 | 20,000 |
| 2006/05/26 | 414 | 414 | 406 | 412 | 14,000 |
| 2006/05/25 | 405 | 405 | 401 | 405 | 22,000 |
| 2006/05/24 | 403 | 406 | 402 | 405 | 12,000 |
| 2006/05/23 | 412 | 412 | 407 | 407 | 47,000 |
| 2006/05/22 | 416 | 426 | 411 | 413 | 34,000 |
| 2006/05/19 | 408 | 408 | 405 | 407 | 14,000 |
| 2006/05/18 | 410 | 410 | 390 | 405 | 45,000 |
| 2006/05/17 | 411 | 415 | 411 | 412 | 11,000 |
| 2006/05/16 | 429 | 430 | 408 | 408 | 35,000 |
| 2006/05/15 | 433 | 439 | 428 | 434 | 36,000 |
| 2006/05/12 | 435 | 436 | 431 | 434 | 26,000 |
| 2006/05/11 | 446 | 446 | 435 | 435 | 35,000 |
| 2006/05/10 | 450 | 450 | 449 | 449 | 10,000 |
| 2006/05/09 | 448 | 459 | 448 | 455 | 26,000 |
| 2006/05/08 | 458 | 458 | 453 | 455 | 16,000 |
| 2006/05/02 | 454 | 458 | 444 | 457 | 16,000 |
| 2006/05/01 | 440 | 451 | 440 | 450 | 19,000 |
| 2006/04/28 | 444 | 452 | 441 | 445 | 20,000 |
| 2006/04/27 | 454 | 456 | 447 | 449 | 24,000 |
| 2006/04/26 | 443 | 446 | 443 | 445 | 3,000 |
| 2006/04/25 | 441 | 443 | 437 | 442 | 22,000 |
| 2006/04/24 | 448 | 451 | 441 | 446 | 40,000 |
| 2006/04/21 | 459 | 459 | 447 | 458 | 34,000 |
| 2006/04/20 | 450 | 457 | 450 | 457 | 31,000 |
| 2006/04/19 | 446 | 458 | 446 | 450 | 51,000 |
| 2006/04/18 | 439 | 449 | 439 | 441 | 12,000 |
| 2006/04/17 | 443 | 447 | 437 | 438 | 31,000 |
| 2006/04/14 | 449 | 449 | 445 | 447 | 10,000 |
| 2006/04/13 | 451 | 451 | 445 | 450 | 23,000 |
| 2006/04/12 | 458 | 466 | 445 | 451 | 45,000 |
| 2006/04/11 | 458 | 468 | 458 | 461 | 16,000 |
| 2006/04/10 | 468 | 471 | 457 | 462 | 26,000 |
| 2006/04/07 | 461 | 466 | 458 | 464 | 11,000 |
| 2006/04/06 | 460 | 471 | 453 | 461 | 31,000 |
| 2006/04/05 | 462 | 463 | 458 | 458 | 26,000 |
| 2006/04/04 | 462 | 463 | 458 | 462 | 30,000 |
| 2006/04/03 | 462 | 467 | 457 | 466 | 14,000 |
| 2006/03/31 | 469 | 469 | 462 | 463 | 7,000 |
| 2006/03/30 | 463 | 480 | 462 | 464 | 39,000 |
| 2006/03/29 | 456 | 464 | 455 | 458 | 26,000 |
| 2006/03/28 | 458 | 464 | 450 | 460 | 23,000 |
| 2006/03/27 | 466 | 471 | 464 | 471 | 25,000 |
| 2006/03/24 | 455 | 462 | 454 | 462 | 6,000 |
| 2006/03/23 | 466 | 467 | 456 | 456 | 48,000 |
| 2006/03/22 | 463 | 468 | 463 | 466 | 15,000 |
| 2006/03/20 | 463 | 474 | 463 | 473 | 49,000 |
| 2006/03/17 | 460 | 461 | 457 | 461 | 16,000 |
| 2006/03/16 | 458 | 463 | 458 | 458 | 11,000 |
| 2006/03/15 | 465 | 466 | 456 | 458 | 41,000 |
| 2006/03/14 | 463 | 470 | 455 | 470 | 38,000 |
| 2006/03/13 | 459 | 464 | 459 | 464 | 9,000 |
| 2006/03/10 | 448 | 462 | 448 | 459 | 44,000 |
| 2006/03/09 | 442 | 452 | 442 | 448 | 30,000 |
| 2006/03/08 | 433 | 441 | 429 | 440 | 49,000 |
| 2006/03/07 | 428 | 435 | 427 | 433 | 26,000 |
| 2006/03/06 | 425 | 432 | 425 | 428 | 31,000 |
| 2006/03/03 | 436 | 439 | 432 | 433 | 25,000 |
| 2006/03/02 | 441 | 442 | 440 | 441 | 19,000 |
| 2006/03/01 | 441 | 445 | 438 | 441 | 17,000 |
| 2006/02/28 | 450 | 451 | 438 | 440 | 69,000 |
| 2006/02/27 | 459 | 459 | 444 | 455 | 93,000 |
| 2006/02/24 | 462 | 465 | 451 | 464 | 22,000 |
| 2006/02/23 | 456 | 463 | 452 | 461 | 31,000 |
| 2006/02/22 | 451 | 458 | 446 | 447 | 24,000 |
| 2006/02/21 | 431 | 460 | 431 | 446 | 40,000 |
| 2006/02/20 | 453 | 455 | 431 | 431 | 28,000 |
| 2006/02/17 | 455 | 460 | 450 | 453 | 24,000 |
| 2006/02/16 | 467 | 467 | 450 | 454 | 37,000 |
| 2006/02/15 | 473 | 474 | 464 | 467 | 33,000 |
| 2006/02/14 | 480 | 486 | 479 | 483 | 16,000 |
| 2006/02/13 | 482 | 483 | 479 | 479 | 24,000 |
| 2006/02/10 | 490 | 490 | 481 | 482 | 18,000 |
| 2006/02/09 | 487 | 491 | 485 | 489 | 12,000 |
| 2006/02/08 | 488 | 493 | 485 | 485 | 18,000 |
| 2006/02/07 | 490 | 495 | 488 | 490 | 20,000 |
| 2006/02/06 | 492 | 492 | 480 | 489 | 27,000 |
| 2006/02/03 | 500 | 500 | 481 | 492 | 29,000 |
| 2006/02/02 | 492 | 501 | 492 | 501 | 39,000 |
| 2006/02/01 | 495 | 495 | 490 | 490 | 34,000 |
| 2006/01/31 | 501 | 505 | 498 | 500 | 38,000 |
| 2006/01/30 | 510 | 510 | 501 | 501 | 36,000 |
| 2006/01/27 | 502 | 506 | 496 | 503 | 37,000 |
| 2006/01/26 | 494 | 503 | 494 | 501 | 42,000 |
| 2006/01/25 | 490 | 492 | 485 | 492 | 21,000 |
| 2006/01/24 | 490 | 490 | 487 | 490 | 11,000 |
| 2006/01/23 | 485 | 494 | 485 | 487 | 37,000 |
| 2006/01/20 | 481 | 492 | 481 | 485 | 47,000 |
| 2006/01/19 | 469 | 485 | 469 | 479 | 31,000 |
| 2006/01/18 | 486 | 486 | 465 | 467 | 48,000 |
| 2006/01/17 | 497 | 502 | 485 | 485 | 66,000 |
| 2006/01/16 | 495 | 498 | 495 | 496 | 26,000 |
| 2006/01/13 | 500 | 508 | 500 | 502 | 32,000 |
| 2006/01/12 | 501 | 509 | 498 | 503 | 28,000 |
| 2006/01/11 | 496 | 496 | 487 | 496 | 35,000 |
| 2006/01/10 | 510 | 510 | 490 | 490 | 47,000 |
| 2006/01/06 | 497 | 510 | 497 | 499 | 27,000 |
| 2006/01/05 | 490 | 497 | 490 | 494 | 29,000 |
| 2006/01/04 | 483 | 487 | 483 | 487 | 17,000 |