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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 268 | 268 | 268 | 5,000 |
| 2009/12/29 | 260 | 270 | 259 | 270 | 15,000 |
| 2009/12/28 | 269 | 269 | 264 | 265 | 11,000 |
| 2009/12/25 | 267 | 270 | 267 | 268 | 12,000 |
| 2009/12/24 | 278 | 278 | 266 | 271 | 13,000 |
| 2009/12/22 | 271 | 275 | 270 | 274 | 24,000 |
| 2009/12/21 | 266 | 280 | 266 | 274 | 49,000 |
| 2009/12/18 | 259 | 265 | 255 | 265 | 15,000 |
| 2009/12/17 | 252 | 264 | 252 | 255 | 33,000 |
| 2009/12/16 | 250 | 251 | 247 | 250 | 17,000 |
| 2009/12/15 | 248 | 249 | 247 | 249 | 9,000 |
| 2009/12/14 | 249 | 250 | 246 | 247 | 9,000 |
| 2009/12/11 | 250 | 250 | 244 | 249 | 31,000 |
| 2009/12/10 | 256 | 256 | 251 | 251 | 19,000 |
| 2009/12/09 | 254 | 255 | 251 | 255 | 19,000 |
| 2009/12/08 | 258 | 258 | 251 | 251 | 18,000 |
| 2009/12/07 | 260 | 260 | 255 | 255 | 18,000 |
| 2009/12/04 | 256 | 256 | 255 | 256 | 4,000 |
| 2009/12/03 | 245 | 258 | 245 | 258 | 15,000 |
| 2009/12/02 | 253 | 253 | 243 | 243 | 12,000 |
| 2009/12/01 | 237 | 255 | 237 | 253 | 24,000 |
| 2009/11/30 | 234 | 239 | 233 | 236 | 11,000 |
| 2009/11/27 | 245 | 245 | 236 | 236 | 12,000 |
| 2009/11/26 | 248 | 251 | 248 | 249 | 10,000 |
| 2009/11/25 | 253 | 253 | 251 | 251 | 6,000 |
| 2009/11/24 | 261 | 262 | 257 | 258 | 11,000 |
| 2009/11/20 | 259 | 265 | 259 | 261 | 26,000 |
| 2009/11/19 | 260 | 260 | 255 | 259 | 11,000 |
| 2009/11/18 | 261 | 265 | 261 | 263 | 11,000 |
| 2009/11/17 | 265 | 265 | 262 | 263 | 20,000 |
| 2009/11/16 | 271 | 271 | 264 | 265 | 24,000 |
| 2009/11/13 | 269 | 269 | 269 | 269 | 5,000 |
| 2009/11/12 | 265 | 269 | 265 | 268 | 6,000 |
| 2009/11/11 | 273 | 273 | 266 | 267 | 11,000 |
| 2009/11/10 | 275 | 275 | 267 | 272 | 18,000 |
| 2009/11/09 | 272 | 279 | 267 | 278 | 33,000 |
| 2009/11/06 | 266 | 269 | 265 | 267 | 22,000 |
| 2009/11/05 | 266 | 267 | 265 | 266 | 11,000 |
| 2009/11/04 | 267 | 267 | 265 | 267 | 7,000 |
| 2009/11/02 | 267 | 267 | 267 | 267 | 3,000 |
| 2009/10/30 | 270 | 271 | 269 | 271 | 41,000 |
| 2009/10/29 | 271 | 271 | 269 | 269 | 8,000 |
| 2009/10/28 | 273 | 273 | 270 | 271 | 8,000 |
| 2009/10/27 | 271 | 272 | 271 | 272 | 25,000 |
| 2009/10/26 | 269 | 271 | 267 | 271 | 17,000 |
| 2009/10/23 | 268 | 268 | 265 | 265 | 18,000 |
| 2009/10/22 | 269 | 269 | 266 | 267 | 10,000 |
| 2009/10/21 | 271 | 271 | 269 | 270 | 26,000 |
| 2009/10/20 | 263 | 271 | 263 | 270 | 27,000 |
| 2009/10/19 | 263 | 263 | 262 | 263 | 12,000 |
| 2009/10/16 | 252 | 258 | 252 | 258 | 9,000 |
| 2009/10/15 | 251 | 256 | 248 | 256 | 15,000 |
| 2009/10/14 | 251 | 257 | 251 | 253 | 16,000 |
| 2009/10/13 | 254 | 256 | 254 | 256 | 10,000 |
| 2009/10/09 | 258 | 258 | 253 | 254 | 8,000 |
| 2009/10/08 | 257 | 258 | 250 | 258 | 25,000 |
| 2009/10/07 | 246 | 250 | 246 | 248 | 9,000 |
| 2009/10/06 | 254 | 254 | 245 | 249 | 10,000 |
| 2009/10/05 | 255 | 257 | 253 | 254 | 5,000 |
| 2009/10/02 | 256 | 257 | 249 | 250 | 15,000 |
| 2009/10/01 | 269 | 269 | 261 | 266 | 8,000 |
| 2009/09/30 | 267 | 270 | 266 | 270 | 11,000 |
| 2009/09/29 | 275 | 275 | 272 | 272 | 11,000 |
| 2009/09/28 | 276 | 276 | 269 | 272 | 20,000 |
| 2009/09/25 | 273 | 273 | 271 | 271 | 6,000 |
| 2009/09/24 | 264 | 276 | 264 | 276 | 30,000 |
| 2009/09/18 | 261 | 264 | 257 | 264 | 18,000 |
| 2009/09/17 | 259 | 263 | 259 | 263 | 8,000 |
| 2009/09/16 | 260 | 263 | 257 | 257 | 13,000 |
| 2009/09/15 | 264 | 264 | 259 | 259 | 12,000 |
| 2009/09/14 | 263 | 263 | 259 | 260 | 14,000 |
| 2009/09/11 | 269 | 269 | 263 | 263 | 29,000 |
| 2009/09/10 | 266 | 268 | 261 | 267 | 15,000 |
| 2009/09/09 | 266 | 266 | 266 | 266 | 5,000 |
| 2009/09/08 | 267 | 267 | 264 | 266 | 12,000 |
| 2009/09/07 | 266 | 266 | 265 | 265 | 51,000 |
| 2009/09/04 | 269 | 274 | 269 | 271 | 10,000 |
| 2009/09/03 | 268 | 272 | 268 | 269 | 11,000 |
| 2009/09/02 | 274 | 274 | 268 | 270 | 18,000 |
| 2009/09/01 | 271 | 272 | 271 | 271 | 8,000 |
| 2009/08/31 | 276 | 276 | 272 | 272 | 8,000 |
| 2009/08/28 | 273 | 277 | 273 | 276 | 9,000 |
| 2009/08/27 | 276 | 276 | 271 | 271 | 8,000 |
| 2009/08/26 | 273 | 276 | 273 | 276 | 10,000 |
| 2009/08/25 | 274 | 276 | 274 | 274 | 5,000 |
| 2009/08/24 | 275 | 278 | 274 | 276 | 9,000 |
| 2009/08/21 | 277 | 277 | 271 | 275 | 12,000 |
| 2009/08/20 | 275 | 277 | 274 | 276 | 23,000 |
| 2009/08/19 | 272 | 276 | 272 | 274 | 13,000 |
| 2009/08/18 | 271 | 273 | 268 | 268 | 8,000 |
| 2009/08/17 | 274 | 274 | 271 | 271 | 17,000 |
| 2009/08/14 | 276 | 276 | 272 | 273 | 10,000 |
| 2009/08/13 | 272 | 272 | 270 | 271 | 7,000 |
| 2009/08/12 | 270 | 271 | 267 | 267 | 19,000 |
| 2009/08/11 | 265 | 270 | 265 | 269 | 23,000 |
| 2009/08/10 | 264 | 265 | 262 | 265 | 6,000 |
| 2009/08/07 | 268 | 269 | 264 | 265 | 21,000 |
| 2009/08/06 | 271 | 272 | 269 | 272 | 15,000 |
| 2009/08/05 | 270 | 271 | 266 | 271 | 13,000 |
| 2009/08/04 | 273 | 273 | 265 | 270 | 19,000 |
| 2009/08/03 | 275 | 280 | 273 | 274 | 22,000 |
| 2009/07/31 | 275 | 275 | 272 | 273 | 14,000 |
| 2009/07/30 | 270 | 275 | 270 | 275 | 8,000 |
| 2009/07/29 | 274 | 275 | 265 | 275 | 8,000 |
| 2009/07/28 | 273 | 282 | 273 | 274 | 14,000 |
| 2009/07/27 | 268 | 273 | 268 | 268 | 14,000 |
| 2009/07/24 | 266 | 266 | 263 | 266 | 20,000 |
| 2009/07/23 | 266 | 268 | 261 | 262 | 14,000 |
| 2009/07/22 | 268 | 270 | 265 | 266 | 13,000 |
| 2009/07/21 | 273 | 273 | 269 | 269 | 50,000 |
| 2009/07/17 | 266 | 274 | 266 | 273 | 22,000 |
| 2009/07/16 | 269 | 282 | 264 | 264 | 45,000 |
| 2009/07/15 | 257 | 264 | 257 | 264 | 23,000 |
| 2009/07/14 | 258 | 260 | 257 | 257 | 16,000 |
| 2009/07/13 | 255 | 265 | 255 | 257 | 25,000 |
| 2009/07/10 | 252 | 256 | 249 | 255 | 12,000 |
| 2009/07/09 | 252 | 252 | 247 | 249 | 15,000 |
| 2009/07/08 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/07/07 | 259 | 259 | 254 | 255 | 13,000 |
| 2009/07/06 | 260 | 260 | 256 | 257 | 10,000 |
| 2009/07/03 | 257 | 260 | 257 | 260 | 9,000 |
| 2009/07/02 | 251 | 260 | 251 | 258 | 32,000 |
| 2009/07/01 | 255 | 255 | 251 | 251 | 8,000 |
| 2009/06/30 | 252 | 255 | 251 | 255 | 17,000 |
| 2009/06/29 | 251 | 251 | 251 | 251 | 12,000 |
| 2009/06/26 | 250 | 252 | 249 | 251 | 9,000 |
| 2009/06/25 | 251 | 255 | 245 | 250 | 44,000 |
| 2009/06/24 | 247 | 248 | 245 | 247 | 12,000 |
| 2009/06/23 | 247 | 249 | 243 | 243 | 17,000 |
| 2009/06/22 | 245 | 253 | 245 | 248 | 39,000 |
| 2009/06/19 | 245 | 246 | 242 | 243 | 16,000 |
| 2009/06/18 | 246 | 246 | 243 | 244 | 11,000 |
| 2009/06/17 | 248 | 249 | 248 | 248 | 7,000 |
| 2009/06/16 | 246 | 254 | 244 | 244 | 28,000 |
| 2009/06/15 | 250 | 255 | 248 | 250 | 23,000 |
| 2009/06/12 | 242 | 247 | 241 | 246 | 37,000 |
| 2009/06/11 | 243 | 245 | 243 | 244 | 12,000 |
| 2009/06/10 | 246 | 246 | 237 | 245 | 18,000 |
| 2009/06/09 | 245 | 247 | 242 | 244 | 7,000 |
| 2009/06/08 | 246 | 246 | 244 | 245 | 13,000 |
| 2009/06/05 | 239 | 240 | 239 | 240 | 16,000 |
| 2009/06/04 | 240 | 240 | 236 | 236 | 16,000 |
| 2009/06/03 | 239 | 240 | 236 | 236 | 12,000 |
| 2009/06/02 | 237 | 239 | 236 | 238 | 16,000 |
| 2009/06/01 | 241 | 241 | 230 | 236 | 25,000 |
| 2009/05/29 | 243 | 243 | 235 | 237 | 19,000 |
| 2009/05/28 | 243 | 243 | 243 | 243 | 3,000 |
| 2009/05/27 | 245 | 249 | 243 | 243 | 12,000 |
| 2009/05/26 | 250 | 250 | 244 | 245 | 12,000 |
| 2009/05/25 | 247 | 249 | 239 | 245 | 21,000 |
| 2009/05/22 | 244 | 244 | 244 | 244 | 3,000 |
| 2009/05/21 | 244 | 249 | 240 | 246 | 18,000 |
| 2009/05/20 | 249 | 249 | 244 | 247 | 28,000 |
| 2009/05/19 | 239 | 244 | 236 | 244 | 13,000 |
| 2009/05/18 | 237 | 238 | 236 | 238 | 15,000 |
| 2009/05/15 | 239 | 240 | 238 | 239 | 22,000 |
| 2009/05/14 | 232 | 239 | 231 | 239 | 27,000 |
| 2009/05/13 | 232 | 237 | 230 | 237 | 27,000 |
| 2009/05/12 | 238 | 238 | 231 | 231 | 24,000 |
| 2009/05/11 | 235 | 236 | 234 | 234 | 22,000 |
| 2009/05/08 | 232 | 237 | 232 | 237 | 4,000 |
| 2009/05/07 | 233 | 235 | 233 | 234 | 6,000 |
| 2009/05/01 | 235 | 235 | 234 | 234 | 3,000 |
| 2009/04/30 | 237 | 238 | 231 | 237 | 16,000 |
| 2009/04/28 | 236 | 241 | 230 | 230 | 25,000 |
| 2009/04/27 | 239 | 242 | 239 | 240 | 10,000 |
| 2009/04/24 | 239 | 239 | 235 | 235 | 5,000 |
| 2009/04/23 | 234 | 236 | 233 | 236 | 14,000 |
| 2009/04/22 | 239 | 239 | 230 | 234 | 16,000 |
| 2009/04/21 | 238 | 241 | 231 | 235 | 29,000 |
| 2009/04/20 | 246 | 248 | 244 | 244 | 27,000 |
| 2009/04/17 | 248 | 248 | 235 | 246 | 11,000 |
| 2009/04/16 | 244 | 245 | 238 | 244 | 14,000 |
| 2009/04/15 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/04/14 | 243 | 247 | 240 | 244 | 12,000 |
| 2009/04/13 | 242 | 248 | 240 | 247 | 19,000 |
| 2009/04/10 | 250 | 250 | 237 | 237 | 7,000 |
| 2009/04/09 | 245 | 247 | 245 | 247 | 6,000 |
| 2009/04/08 | 242 | 245 | 242 | 243 | 10,000 |
| 2009/04/07 | 241 | 248 | 241 | 244 | 18,000 |
| 2009/04/06 | 242 | 242 | 237 | 237 | 4,000 |
| 2009/04/03 | 240 | 245 | 236 | 241 | 14,000 |
| 2009/04/02 | 242 | 242 | 238 | 238 | 4,000 |
| 2009/04/01 | 236 | 243 | 236 | 237 | 8,000 |
| 2009/03/31 | 242 | 242 | 236 | 236 | 12,000 |
| 2009/03/30 | 254 | 254 | 241 | 242 | 33,000 |
| 2009/03/27 | 250 | 255 | 246 | 255 | 38,000 |
| 2009/03/26 | 251 | 251 | 246 | 249 | 8,000 |
| 2009/03/25 | 248 | 253 | 248 | 253 | 20,000 |
| 2009/03/24 | 248 | 248 | 240 | 246 | 20,000 |
| 2009/03/23 | 225 | 240 | 225 | 238 | 39,000 |
| 2009/03/19 | 230 | 230 | 223 | 224 | 21,000 |
| 2009/03/18 | 233 | 233 | 228 | 228 | 6,000 |
| 2009/03/17 | 230 | 232 | 226 | 228 | 15,000 |
| 2009/03/16 | 224 | 227 | 222 | 227 | 16,000 |
| 2009/03/13 | 216 | 221 | 210 | 216 | 51,000 |
| 2009/03/12 | 228 | 228 | 214 | 216 | 42,000 |
| 2009/03/11 | 237 | 237 | 226 | 226 | 13,000 |
| 2009/03/10 | 232 | 232 | 232 | 232 | 7,000 |
| 2009/03/09 | 229 | 232 | 229 | 232 | 8,000 |
| 2009/03/06 | 230 | 231 | 227 | 229 | 16,000 |
| 2009/03/05 | 228 | 231 | 223 | 231 | 15,000 |
| 2009/03/04 | 219 | 223 | 219 | 223 | 13,000 |
| 2009/03/03 | 220 | 224 | 219 | 224 | 5,000 |
| 2009/03/02 | 225 | 225 | 220 | 224 | 8,000 |
| 2009/02/27 | 219 | 226 | 219 | 226 | 9,000 |
| 2009/02/26 | 224 | 224 | 222 | 224 | 6,000 |
| 2009/02/25 | 223 | 227 | 223 | 227 | 4,000 |
| 2009/02/24 | 222 | 222 | 220 | 222 | 4,000 |
| 2009/02/23 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/02/20 | 223 | 230 | 223 | 230 | 25,000 |
| 2009/02/19 | 222 | 227 | 222 | 222 | 18,000 |
| 2009/02/18 | 224 | 224 | 220 | 222 | 5,000 |
| 2009/02/17 | 228 | 228 | 224 | 224 | 3,000 |
| 2009/02/16 | 224 | 228 | 222 | 228 | 22,000 |
| 2009/02/13 | 224 | 224 | 216 | 219 | 12,000 |
| 2009/02/12 | 214 | 215 | 214 | 215 | 14,000 |
| 2009/02/10 | 215 | 215 | 215 | 215 | 7,000 |
| 2009/02/09 | 212 | 215 | 212 | 214 | 6,000 |
| 2009/02/06 | 218 | 218 | 213 | 213 | 3,000 |
| 2009/02/05 | 220 | 220 | 212 | 215 | 17,000 |
| 2009/02/04 | 218 | 219 | 216 | 218 | 8,000 |
| 2009/02/03 | 218 | 222 | 217 | 217 | 7,000 |
| 2009/02/02 | 220 | 221 | 219 | 221 | 5,000 |
| 2009/01/30 | 216 | 224 | 214 | 218 | 27,000 |
| 2009/01/29 | 223 | 223 | 221 | 221 | 8,000 |
| 2009/01/28 | 220 | 224 | 211 | 223 | 16,000 |
| 2009/01/27 | 227 | 227 | 224 | 226 | 6,000 |
| 2009/01/26 | 224 | 224 | 218 | 218 | 5,000 |
| 2009/01/23 | 220 | 224 | 220 | 222 | 9,000 |
| 2009/01/22 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/01/21 | 218 | 224 | 218 | 224 | 6,000 |
| 2009/01/20 | 230 | 231 | 224 | 224 | 23,000 |
| 2009/01/19 | 225 | 233 | 225 | 230 | 4,000 |
| 2009/01/16 | 225 | 225 | 220 | 224 | 14,000 |
| 2009/01/15 | 218 | 220 | 212 | 220 | 17,000 |
| 2009/01/14 | 216 | 216 | 215 | 215 | 4,000 |
| 2009/01/13 | 226 | 226 | 218 | 218 | 17,000 |
| 2009/01/09 | 219 | 227 | 219 | 226 | 11,000 |
| 2009/01/08 | 228 | 228 | 226 | 227 | 6,000 |
| 2009/01/07 | 230 | 230 | 229 | 230 | 17,000 |
| 2009/01/06 | 233 | 233 | 229 | 229 | 2,000 |
| 2009/01/05 | 237 | 237 | 236 | 236 | 2,000 |