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 |
|---|---|---|---|---|---|
| 2008/12/30 | 227 | 236 | 227 | 236 | 7,000 |
| 2008/12/29 | 232 | 232 | 230 | 230 | 6,000 |
| 2008/12/26 | 228 | 228 | 226 | 227 | 7,000 |
| 2008/12/25 | 226 | 228 | 226 | 228 | 7,000 |
| 2008/12/24 | 225 | 226 | 222 | 226 | 28,000 |
| 2008/12/22 | 209 | 233 | 209 | 228 | 74,000 |
| 2008/12/19 | 208 | 208 | 205 | 207 | 20,000 |
| 2008/12/18 | 208 | 209 | 208 | 208 | 12,000 |
| 2008/12/17 | 207 | 210 | 204 | 207 | 39,000 |
| 2008/12/16 | 207 | 207 | 205 | 207 | 7,000 |
| 2008/12/15 | 209 | 209 | 204 | 208 | 33,000 |
| 2008/12/12 | 204 | 206 | 203 | 204 | 60,000 |
| 2008/12/11 | 205 | 206 | 201 | 205 | 44,000 |
| 2008/12/10 | 205 | 205 | 198 | 205 | 31,000 |
| 2008/12/09 | 205 | 206 | 200 | 201 | 24,000 |
| 2008/12/08 | 209 | 211 | 204 | 204 | 27,000 |
| 2008/12/05 | 211 | 211 | 207 | 210 | 11,000 |
| 2008/12/04 | 203 | 206 | 203 | 206 | 20,000 |
| 2008/12/03 | 204 | 208 | 204 | 205 | 30,000 |
| 2008/12/02 | 205 | 209 | 205 | 209 | 11,000 |
| 2008/12/01 | 221 | 221 | 213 | 217 | 25,000 |
| 2008/11/28 | 215 | 225 | 213 | 225 | 36,000 |
| 2008/11/27 | 216 | 221 | 216 | 220 | 10,000 |
| 2008/11/26 | 218 | 218 | 211 | 216 | 10,000 |
| 2008/11/25 | 221 | 221 | 213 | 220 | 11,000 |
| 2008/11/21 | 219 | 219 | 210 | 218 | 21,000 |
| 2008/11/20 | 210 | 219 | 205 | 219 | 30,000 |
| 2008/11/19 | 212 | 212 | 207 | 210 | 31,000 |
| 2008/11/18 | 207 | 212 | 203 | 212 | 25,000 |
| 2008/11/17 | 210 | 215 | 204 | 207 | 29,000 |
| 2008/11/14 | 230 | 230 | 216 | 220 | 20,000 |
| 2008/11/13 | 228 | 229 | 222 | 229 | 13,000 |
| 2008/11/12 | 235 | 236 | 230 | 236 | 7,000 |
| 2008/11/11 | 243 | 243 | 235 | 241 | 17,000 |
| 2008/11/10 | 250 | 252 | 237 | 243 | 45,000 |
| 2008/11/07 | 235 | 257 | 235 | 246 | 47,000 |
| 2008/11/06 | 235 | 238 | 235 | 237 | 12,000 |
| 2008/11/05 | 237 | 240 | 237 | 240 | 25,000 |
| 2008/11/04 | 240 | 240 | 228 | 238 | 20,000 |
| 2008/10/31 | 224 | 235 | 219 | 235 | 22,000 |
| 2008/10/30 | 213 | 220 | 206 | 220 | 61,000 |
| 2008/10/29 | 214 | 218 | 212 | 217 | 19,000 |
| 2008/10/28 | 200 | 205 | 200 | 205 | 11,000 |
| 2008/10/27 | 214 | 220 | 204 | 208 | 23,000 |
| 2008/10/24 | 202 | 205 | 199 | 205 | 24,000 |
| 2008/10/23 | 202 | 212 | 196 | 212 | 29,000 |
| 2008/10/22 | 214 | 219 | 213 | 214 | 14,000 |
| 2008/10/21 | 220 | 224 | 219 | 223 | 27,000 |
| 2008/10/20 | 210 | 218 | 210 | 218 | 30,000 |
| 2008/10/17 | 202 | 219 | 196 | 210 | 55,000 |
| 2008/10/16 | 206 | 206 | 198 | 201 | 26,000 |
| 2008/10/15 | 218 | 218 | 205 | 207 | 35,000 |
| 2008/10/14 | 209 | 214 | 204 | 208 | 34,000 |
| 2008/10/10 | 208 | 208 | 200 | 204 | 24,000 |
| 2008/10/09 | 205 | 210 | 198 | 210 | 18,000 |
| 2008/10/08 | 200 | 203 | 199 | 202 | 49,000 |
| 2008/10/07 | 200 | 213 | 190 | 213 | 60,000 |
| 2008/10/06 | 213 | 213 | 186 | 199 | 45,000 |
| 2008/10/03 | 236 | 236 | 227 | 228 | 20,000 |
| 2008/10/02 | 237 | 238 | 236 | 237 | 7,000 |
| 2008/10/01 | 235 | 240 | 234 | 240 | 7,000 |
| 2008/09/30 | 233 | 239 | 230 | 237 | 26,000 |
| 2008/09/29 | 230 | 237 | 230 | 235 | 10,000 |
| 2008/09/26 | 239 | 241 | 229 | 230 | 29,000 |
| 2008/09/25 | 237 | 244 | 235 | 239 | 10,000 |
| 2008/09/24 | 242 | 245 | 240 | 245 | 11,000 |
| 2008/09/22 | 245 | 255 | 242 | 247 | 37,000 |
| 2008/09/19 | 232 | 241 | 232 | 241 | 14,000 |
| 2008/09/18 | 230 | 232 | 228 | 232 | 12,000 |
| 2008/09/17 | 229 | 233 | 229 | 232 | 21,000 |
| 2008/09/16 | 233 | 233 | 230 | 231 | 17,000 |
| 2008/09/12 | 234 | 234 | 233 | 234 | 27,000 |
| 2008/09/11 | 242 | 245 | 235 | 237 | 13,000 |
| 2008/09/10 | 230 | 240 | 230 | 240 | 11,000 |
| 2008/09/09 | 233 | 241 | 233 | 239 | 7,000 |
| 2008/09/08 | 240 | 243 | 236 | 236 | 12,000 |
| 2008/09/05 | 245 | 245 | 230 | 234 | 22,000 |
| 2008/09/04 | 244 | 245 | 242 | 242 | 5,000 |
| 2008/09/03 | 242 | 245 | 242 | 244 | 5,000 |
| 2008/09/02 | 246 | 246 | 241 | 242 | 9,000 |
| 2008/09/01 | 243 | 244 | 242 | 243 | 17,000 |
| 2008/08/29 | 241 | 250 | 241 | 248 | 21,000 |
| 2008/08/28 | 245 | 245 | 244 | 244 | 3,000 |
| 2008/08/26 | 248 | 250 | 247 | 250 | 7,000 |
| 2008/08/25 | 242 | 251 | 242 | 250 | 6,000 |
| 2008/08/22 | 243 | 243 | 239 | 240 | 3,000 |
| 2008/08/21 | 240 | 240 | 239 | 239 | 4,000 |
| 2008/08/20 | 239 | 245 | 239 | 242 | 29,000 |
| 2008/08/19 | 238 | 238 | 236 | 238 | 10,000 |
| 2008/08/18 | 240 | 245 | 240 | 242 | 10,000 |
| 2008/08/15 | 240 | 240 | 238 | 240 | 14,000 |
| 2008/08/14 | 241 | 241 | 239 | 239 | 7,000 |
| 2008/08/13 | 245 | 245 | 242 | 242 | 20,000 |
| 2008/08/12 | 246 | 246 | 245 | 245 | 9,000 |
| 2008/08/11 | 244 | 246 | 244 | 246 | 12,000 |
| 2008/08/08 | 241 | 244 | 241 | 244 | 6,000 |
| 2008/08/07 | 244 | 246 | 243 | 246 | 8,000 |
| 2008/08/06 | 245 | 247 | 243 | 245 | 18,000 |
| 2008/08/05 | 248 | 249 | 245 | 246 | 8,000 |
| 2008/08/04 | 244 | 249 | 243 | 243 | 7,000 |
| 2008/08/01 | 250 | 251 | 249 | 249 | 13,000 |
| 2008/07/31 | 249 | 250 | 247 | 250 | 11,000 |
| 2008/07/30 | 246 | 249 | 245 | 246 | 5,000 |
| 2008/07/29 | 243 | 246 | 241 | 246 | 5,000 |
| 2008/07/28 | 248 | 251 | 248 | 248 | 5,000 |
| 2008/07/25 | 251 | 252 | 248 | 248 | 8,000 |
| 2008/07/24 | 249 | 252 | 249 | 251 | 8,000 |
| 2008/07/23 | 249 | 251 | 243 | 249 | 20,000 |
| 2008/07/22 | 243 | 251 | 243 | 248 | 62,000 |
| 2008/07/18 | 242 | 243 | 242 | 243 | 10,000 |
| 2008/07/17 | 243 | 243 | 240 | 241 | 12,000 |
| 2008/07/16 | 240 | 240 | 238 | 238 | 17,000 |
| 2008/07/15 | 238 | 239 | 238 | 239 | 4,000 |
| 2008/07/14 | 236 | 238 | 236 | 237 | 11,000 |
| 2008/07/11 | 235 | 238 | 235 | 236 | 12,000 |
| 2008/07/10 | 239 | 239 | 235 | 235 | 20,000 |
| 2008/07/09 | 235 | 236 | 235 | 236 | 20,000 |
| 2008/07/08 | 236 | 238 | 236 | 237 | 5,000 |
| 2008/07/07 | 237 | 238 | 237 | 237 | 8,000 |
| 2008/07/04 | 236 | 238 | 236 | 238 | 8,000 |
| 2008/07/03 | 240 | 240 | 238 | 238 | 22,000 |
| 2008/07/02 | 240 | 240 | 239 | 240 | 13,000 |
| 2008/07/01 | 243 | 243 | 240 | 241 | 20,000 |
| 2008/06/30 | 241 | 241 | 239 | 239 | 19,000 |
| 2008/06/27 | 240 | 240 | 238 | 240 | 6,000 |
| 2008/06/26 | 244 | 244 | 240 | 243 | 24,000 |
| 2008/06/25 | 243 | 246 | 242 | 242 | 18,000 |
| 2008/06/24 | 244 | 244 | 241 | 242 | 19,000 |
| 2008/06/23 | 242 | 243 | 242 | 242 | 20,000 |
| 2008/06/20 | 242 | 242 | 240 | 242 | 20,000 |
| 2008/06/19 | 243 | 244 | 241 | 242 | 27,000 |
| 2008/06/18 | 242 | 244 | 239 | 241 | 83,000 |
| 2008/06/17 | 245 | 245 | 240 | 240 | 84,000 |
| 2008/06/16 | 245 | 247 | 243 | 247 | 9,000 |
| 2008/06/13 | 240 | 259 | 240 | 241 | 51,000 |
| 2008/06/12 | 241 | 249 | 239 | 249 | 45,000 |
| 2008/06/11 | 244 | 244 | 240 | 241 | 26,000 |
| 2008/06/10 | 244 | 247 | 243 | 243 | 13,000 |
| 2008/06/09 | 243 | 246 | 242 | 243 | 25,000 |
| 2008/06/06 | 252 | 252 | 246 | 246 | 35,000 |
| 2008/06/05 | 244 | 247 | 244 | 247 | 31,000 |
| 2008/06/04 | 245 | 245 | 242 | 244 | 19,000 |
| 2008/06/03 | 243 | 244 | 241 | 241 | 20,000 |
| 2008/06/02 | 243 | 243 | 242 | 242 | 22,000 |
| 2008/05/30 | 244 | 244 | 239 | 241 | 35,000 |
| 2008/05/29 | 241 | 241 | 236 | 239 | 88,000 |
| 2008/05/28 | 243 | 250 | 243 | 244 | 25,000 |
| 2008/05/27 | 245 | 249 | 241 | 241 | 25,000 |
| 2008/05/26 | 252 | 257 | 242 | 246 | 39,000 |
| 2008/05/23 | 255 | 255 | 254 | 254 | 6,000 |
| 2008/05/22 | 252 | 252 | 250 | 252 | 16,000 |
| 2008/05/21 | 263 | 263 | 256 | 257 | 12,000 |
| 2008/05/20 | 260 | 265 | 259 | 259 | 34,000 |
| 2008/05/19 | 257 | 260 | 257 | 259 | 18,000 |
| 2008/05/16 | 259 | 259 | 255 | 255 | 15,000 |
| 2008/05/15 | 257 | 258 | 256 | 256 | 26,000 |
| 2008/05/14 | 258 | 261 | 254 | 256 | 23,000 |
| 2008/05/13 | 253 | 255 | 251 | 253 | 17,000 |
| 2008/05/12 | 261 | 261 | 252 | 252 | 22,000 |
| 2008/05/09 | 264 | 264 | 256 | 256 | 15,000 |
| 2008/05/08 | 254 | 269 | 250 | 262 | 53,000 |
| 2008/05/07 | 254 | 254 | 252 | 252 | 10,000 |
| 2008/05/02 | 250 | 255 | 250 | 252 | 6,000 |
| 2008/05/01 | 248 | 251 | 248 | 250 | 7,000 |
| 2008/04/30 | 250 | 253 | 249 | 249 | 12,000 |
| 2008/04/28 | 248 | 254 | 248 | 254 | 18,000 |
| 2008/04/25 | 245 | 251 | 245 | 251 | 13,000 |
| 2008/04/24 | 245 | 260 | 241 | 247 | 62,000 |
| 2008/04/23 | 245 | 245 | 241 | 244 | 16,000 |
| 2008/04/22 | 249 | 249 | 249 | 249 | 6,000 |
| 2008/04/21 | 250 | 257 | 250 | 251 | 32,000 |
| 2008/04/18 | 245 | 248 | 245 | 247 | 16,000 |
| 2008/04/17 | 250 | 250 | 249 | 250 | 6,000 |
| 2008/04/16 | 246 | 246 | 245 | 245 | 2,000 |
| 2008/04/15 | 245 | 247 | 240 | 247 | 9,000 |
| 2008/04/14 | 251 | 251 | 245 | 245 | 5,000 |
| 2008/04/11 | 251 | 256 | 251 | 253 | 9,000 |
| 2008/04/10 | 247 | 248 | 247 | 248 | 5,000 |
| 2008/04/09 | 253 | 253 | 245 | 249 | 15,000 |
| 2008/04/08 | 253 | 254 | 250 | 253 | 11,000 |
| 2008/04/07 | 244 | 254 | 244 | 254 | 15,000 |
| 2008/04/04 | 256 | 257 | 253 | 254 | 18,000 |
| 2008/04/03 | 256 | 258 | 256 | 256 | 14,000 |
| 2008/04/02 | 266 | 267 | 257 | 257 | 16,000 |
| 2008/04/01 | 267 | 271 | 264 | 266 | 16,000 |
| 2008/03/31 | 282 | 282 | 269 | 269 | 14,000 |
| 2008/03/28 | 271 | 273 | 271 | 272 | 10,000 |
| 2008/03/27 | 263 | 266 | 263 | 266 | 4,000 |
| 2008/03/26 | 273 | 273 | 262 | 268 | 12,000 |
| 2008/03/25 | 268 | 268 | 260 | 266 | 11,000 |
| 2008/03/24 | 273 | 274 | 265 | 268 | 10,000 |
| 2008/03/21 | 254 | 273 | 254 | 268 | 27,000 |
| 2008/03/19 | 252 | 258 | 245 | 254 | 29,000 |
| 2008/03/18 | 250 | 251 | 250 | 251 | 9,000 |
| 2008/03/17 | 251 | 251 | 250 | 250 | 7,000 |
| 2008/03/14 | 260 | 260 | 257 | 257 | 35,000 |
| 2008/03/13 | 260 | 260 | 257 | 257 | 19,000 |
| 2008/03/12 | 263 | 263 | 260 | 261 | 8,000 |
| 2008/03/11 | 263 | 263 | 263 | 263 | 5,000 |
| 2008/03/10 | 259 | 263 | 258 | 263 | 5,000 |
| 2008/03/07 | 263 | 265 | 262 | 262 | 9,000 |
| 2008/03/06 | 265 | 265 | 260 | 261 | 12,000 |
| 2008/03/05 | 261 | 261 | 260 | 260 | 7,000 |
| 2008/03/04 | 257 | 257 | 255 | 256 | 22,000 |
| 2008/03/03 | 251 | 261 | 251 | 257 | 38,000 |
| 2008/02/29 | 266 | 266 | 261 | 261 | 14,000 |
| 2008/02/28 | 270 | 270 | 268 | 270 | 16,000 |
| 2008/02/27 | 270 | 274 | 267 | 269 | 57,000 |
| 2008/02/26 | 276 | 276 | 267 | 267 | 30,000 |
| 2008/02/25 | 283 | 285 | 275 | 275 | 44,000 |
| 2008/02/22 | 284 | 284 | 282 | 282 | 8,000 |
| 2008/02/21 | 272 | 280 | 272 | 280 | 20,000 |
| 2008/02/20 | 273 | 278 | 272 | 272 | 25,000 |
| 2008/02/19 | 267 | 271 | 267 | 271 | 14,000 |
| 2008/02/18 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/02/15 | 266 | 268 | 263 | 264 | 13,000 |
| 2008/02/14 | 266 | 272 | 264 | 268 | 37,000 |
| 2008/02/13 | 270 | 270 | 268 | 268 | 12,000 |
| 2008/02/12 | 270 | 270 | 266 | 270 | 22,000 |
| 2008/02/08 | 270 | 270 | 266 | 266 | 3,000 |
| 2008/02/07 | 270 | 270 | 266 | 267 | 14,000 |
| 2008/02/06 | 276 | 276 | 266 | 270 | 18,000 |
| 2008/02/05 | 286 | 286 | 281 | 282 | 16,000 |
| 2008/02/04 | 301 | 301 | 299 | 301 | 15,000 |
| 2008/02/01 | 287 | 298 | 287 | 295 | 11,000 |
| 2008/01/31 | 285 | 289 | 284 | 289 | 23,000 |
| 2008/01/30 | 283 | 287 | 283 | 287 | 3,000 |
| 2008/01/29 | 293 | 293 | 278 | 283 | 8,000 |
| 2008/01/28 | 283 | 288 | 283 | 288 | 13,000 |
| 2008/01/25 | 276 | 287 | 276 | 283 | 16,000 |
| 2008/01/24 | 271 | 280 | 271 | 277 | 22,000 |
| 2008/01/23 | 261 | 280 | 261 | 271 | 29,000 |
| 2008/01/22 | 260 | 266 | 255 | 266 | 47,000 |
| 2008/01/21 | 277 | 277 | 266 | 270 | 38,000 |
| 2008/01/18 | 260 | 281 | 260 | 277 | 20,000 |
| 2008/01/17 | 265 | 289 | 265 | 269 | 60,000 |
| 2008/01/16 | 283 | 285 | 270 | 270 | 21,000 |
| 2008/01/15 | 286 | 292 | 285 | 286 | 50,000 |
| 2008/01/11 | 297 | 300 | 297 | 298 | 30,000 |
| 2008/01/10 | 287 | 305 | 287 | 292 | 56,000 |
| 2008/01/09 | 274 | 300 | 273 | 289 | 189,000 |
| 2008/01/08 | 280 | 281 | 268 | 279 | 28,000 |
| 2008/01/07 | 285 | 286 | 280 | 283 | 26,000 |
| 2008/01/04 | 300 | 300 | 285 | 286 | 14,000 |