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 |
|---|---|---|---|---|---|
| 2010/12/30 | 226 | 226 | 222 | 223 | 21,000 |
| 2010/12/29 | 225 | 226 | 223 | 226 | 29,000 |
| 2010/12/28 | 225 | 225 | 224 | 224 | 16,000 |
| 2010/12/27 | 223 | 225 | 223 | 223 | 70,000 |
| 2010/12/24 | 225 | 225 | 222 | 224 | 33,000 |
| 2010/12/22 | 227 | 227 | 223 | 223 | 107,000 |
| 2010/12/21 | 227 | 227 | 224 | 224 | 79,000 |
| 2010/12/20 | 219 | 230 | 219 | 227 | 145,000 |
| 2010/12/17 | 226 | 226 | 217 | 219 | 157,000 |
| 2010/12/16 | 224 | 226 | 223 | 225 | 65,000 |
| 2010/12/15 | 228 | 228 | 224 | 227 | 38,000 |
| 2010/12/14 | 230 | 230 | 228 | 228 | 40,000 |
| 2010/12/13 | 229 | 230 | 228 | 230 | 40,000 |
| 2010/12/10 | 225 | 229 | 222 | 229 | 91,000 |
| 2010/12/09 | 221 | 230 | 221 | 226 | 76,000 |
| 2010/12/08 | 217 | 220 | 216 | 220 | 29,000 |
| 2010/12/07 | 215 | 218 | 215 | 218 | 58,000 |
| 2010/12/06 | 215 | 217 | 214 | 215 | 31,000 |
| 2010/12/03 | 208 | 212 | 208 | 212 | 54,000 |
| 2010/12/02 | 206 | 208 | 206 | 207 | 67,000 |
| 2010/12/01 | 206 | 206 | 204 | 206 | 35,000 |
| 2010/11/30 | 207 | 208 | 203 | 204 | 77,000 |
| 2010/11/29 | 205 | 207 | 205 | 207 | 53,000 |
| 2010/11/26 | 203 | 205 | 203 | 204 | 132,000 |
| 2010/11/25 | 198 | 203 | 198 | 202 | 180,000 |
| 2010/11/24 | 199 | 199 | 196 | 198 | 127,000 |
| 2010/11/22 | 194 | 199 | 193 | 198 | 120,000 |
| 2010/11/19 | 193 | 195 | 191 | 193 | 182,000 |
| 2010/11/18 | 190 | 193 | 190 | 192 | 144,000 |
| 2010/11/17 | 186 | 190 | 186 | 189 | 132,000 |
| 2010/11/16 | 189 | 190 | 185 | 189 | 316,000 |
| 2010/11/15 | 193 | 193 | 187 | 191 | 409,000 |
| 2010/11/12 | 193 | 195 | 184 | 192 | 770,000 |
| 2010/11/11 | 218 | 218 | 215 | 217 | 26,000 |
| 2010/11/10 | 213 | 219 | 213 | 214 | 27,000 |
| 2010/11/09 | 212 | 214 | 212 | 213 | 5,000 |
| 2010/11/08 | 216 | 216 | 212 | 212 | 6,000 |
| 2010/11/05 | 210 | 218 | 210 | 216 | 17,000 |
| 2010/11/04 | 215 | 218 | 213 | 214 | 18,000 |
| 2010/11/02 | 219 | 219 | 216 | 216 | 6,000 |
| 2010/11/01 | 220 | 220 | 216 | 219 | 33,000 |
| 2010/10/29 | 224 | 224 | 222 | 222 | 14,000 |
| 2010/10/28 | 227 | 227 | 225 | 225 | 21,000 |
| 2010/10/27 | 226 | 227 | 223 | 223 | 7,000 |
| 2010/10/26 | 227 | 229 | 226 | 226 | 10,000 |
| 2010/10/25 | 220 | 228 | 220 | 224 | 15,000 |
| 2010/10/22 | 223 | 224 | 223 | 224 | 3,000 |
| 2010/10/21 | 224 | 233 | 223 | 223 | 19,000 |
| 2010/10/20 | 225 | 229 | 224 | 224 | 27,000 |
| 2010/10/19 | 224 | 229 | 224 | 225 | 21,000 |
| 2010/10/18 | 223 | 224 | 223 | 224 | 13,000 |
| 2010/10/15 | 223 | 224 | 222 | 222 | 13,000 |
| 2010/10/14 | 220 | 224 | 220 | 224 | 28,000 |
| 2010/10/13 | 223 | 224 | 222 | 222 | 7,000 |
| 2010/10/12 | 228 | 228 | 225 | 225 | 18,000 |
| 2010/10/08 | 232 | 232 | 228 | 228 | 11,000 |
| 2010/10/07 | 231 | 231 | 229 | 231 | 11,000 |
| 2010/10/06 | 234 | 234 | 230 | 231 | 10,000 |
| 2010/10/05 | 230 | 235 | 227 | 233 | 18,000 |
| 2010/10/04 | 0 | 0 | 0 | 235 | 0 |
| 2010/10/01 | 235 | 236 | 235 | 235 | 3,000 |
| 2010/09/30 | 237 | 238 | 236 | 238 | 9,000 |
| 2010/09/29 | 231 | 238 | 231 | 237 | 9,000 |
| 2010/09/28 | 234 | 234 | 231 | 233 | 17,000 |
| 2010/09/27 | 236 | 237 | 234 | 236 | 16,000 |
| 2010/09/24 | 233 | 237 | 233 | 234 | 13,000 |
| 2010/09/22 | 236 | 237 | 233 | 233 | 10,000 |
| 2010/09/21 | 238 | 241 | 237 | 237 | 36,000 |
| 2010/09/17 | 236 | 238 | 234 | 236 | 30,000 |
| 2010/09/16 | 240 | 240 | 237 | 237 | 21,000 |
| 2010/09/15 | 237 | 239 | 234 | 238 | 32,000 |
| 2010/09/14 | 235 | 236 | 233 | 235 | 19,000 |
| 2010/09/13 | 242 | 242 | 236 | 237 | 19,000 |
| 2010/09/10 | 246 | 246 | 240 | 242 | 52,000 |
| 2010/09/09 | 231 | 241 | 231 | 238 | 25,000 |
| 2010/09/08 | 228 | 231 | 228 | 229 | 21,000 |
| 2010/09/07 | 229 | 231 | 229 | 230 | 8,000 |
| 2010/09/06 | 228 | 232 | 227 | 230 | 12,000 |
| 2010/09/03 | 225 | 231 | 225 | 228 | 68,000 |
| 2010/09/02 | 226 | 227 | 224 | 224 | 31,000 |
| 2010/09/01 | 222 | 225 | 222 | 223 | 52,000 |
| 2010/08/31 | 227 | 227 | 221 | 223 | 112,000 |
| 2010/08/30 | 228 | 232 | 225 | 228 | 279,000 |
| 2010/08/27 | 270 | 277 | 223 | 226 | 504,000 |
| 2010/08/26 | 272 | 276 | 272 | 276 | 9,000 |
| 2010/08/25 | 270 | 276 | 270 | 276 | 13,000 |
| 2010/08/24 | 276 | 277 | 276 | 277 | 17,000 |
| 2010/08/23 | 276 | 276 | 275 | 276 | 9,000 |
| 2010/08/20 | 273 | 276 | 273 | 274 | 33,000 |
| 2010/08/19 | 267 | 274 | 267 | 272 | 38,000 |
| 2010/08/18 | 263 | 267 | 263 | 267 | 12,000 |
| 2010/08/17 | 260 | 263 | 260 | 263 | 3,000 |
| 2010/08/16 | 259 | 260 | 259 | 259 | 5,000 |
| 2010/08/13 | 261 | 262 | 261 | 262 | 8,000 |
| 2010/08/12 | 257 | 263 | 257 | 261 | 11,000 |
| 2010/08/11 | 262 | 264 | 262 | 264 | 16,000 |
| 2010/08/10 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/08/09 | 262 | 264 | 262 | 264 | 7,000 |
| 2010/08/06 | 262 | 263 | 262 | 263 | 2,000 |
| 2010/08/05 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/08/04 | 264 | 264 | 260 | 260 | 11,000 |
| 2010/08/03 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/08/02 | 263 | 263 | 261 | 261 | 9,000 |
| 2010/07/30 | 265 | 268 | 262 | 265 | 12,000 |
| 2010/07/29 | 266 | 269 | 265 | 267 | 12,000 |
| 2010/07/28 | 270 | 270 | 266 | 267 | 10,000 |
| 2010/07/27 | 267 | 271 | 267 | 267 | 9,000 |
| 2010/07/26 | 272 | 272 | 267 | 268 | 8,000 |
| 2010/07/23 | 263 | 269 | 263 | 269 | 3,000 |
| 2010/07/22 | 264 | 269 | 263 | 263 | 14,000 |
| 2010/07/21 | 276 | 276 | 268 | 268 | 20,000 |
| 2010/07/20 | 268 | 276 | 268 | 273 | 54,000 |
| 2010/07/16 | 266 | 266 | 265 | 266 | 17,000 |
| 2010/07/15 | 266 | 266 | 261 | 263 | 13,000 |
| 2010/07/14 | 260 | 265 | 260 | 265 | 8,000 |
| 2010/07/13 | 262 | 263 | 260 | 261 | 13,000 |
| 2010/07/12 | 262 | 262 | 262 | 262 | 4,000 |
| 2010/07/09 | 259 | 262 | 259 | 262 | 5,000 |
| 2010/07/08 | 265 | 265 | 260 | 260 | 4,000 |
| 2010/07/07 | 263 | 263 | 260 | 261 | 4,000 |
| 2010/07/06 | 260 | 261 | 255 | 261 | 14,000 |
| 2010/07/05 | 261 | 261 | 256 | 256 | 12,000 |
| 2010/07/02 | 264 | 264 | 261 | 261 | 9,000 |
| 2010/07/01 | 269 | 269 | 262 | 263 | 17,000 |
| 2010/06/30 | 268 | 268 | 265 | 265 | 17,000 |
| 2010/06/29 | 260 | 265 | 260 | 260 | 9,000 |
| 2010/06/28 | 252 | 257 | 252 | 256 | 12,000 |
| 2010/06/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/06/24 | 255 | 263 | 255 | 263 | 2,000 |
| 2010/06/23 | 260 | 264 | 255 | 259 | 10,000 |
| 2010/06/22 | 265 | 267 | 259 | 260 | 11,000 |
| 2010/06/21 | 260 | 264 | 259 | 259 | 18,000 |
| 2010/06/18 | 261 | 264 | 259 | 260 | 18,000 |
| 2010/06/17 | 263 | 263 | 259 | 261 | 7,000 |
| 2010/06/16 | 262 | 262 | 257 | 258 | 14,000 |
| 2010/06/15 | 257 | 257 | 254 | 256 | 8,000 |
| 2010/06/14 | 255 | 257 | 255 | 256 | 15,000 |
| 2010/06/11 | 253 | 255 | 252 | 255 | 37,000 |
| 2010/06/10 | 246 | 248 | 244 | 245 | 9,000 |
| 2010/06/09 | 247 | 248 | 247 | 248 | 12,000 |
| 2010/06/08 | 245 | 250 | 245 | 250 | 5,000 |
| 2010/06/07 | 254 | 254 | 248 | 249 | 14,000 |
| 2010/06/04 | 255 | 255 | 254 | 254 | 12,000 |
| 2010/06/03 | 254 | 256 | 254 | 256 | 10,000 |
| 2010/06/02 | 254 | 254 | 253 | 254 | 6,000 |
| 2010/06/01 | 256 | 262 | 256 | 256 | 4,000 |
| 2010/05/31 | 251 | 255 | 251 | 253 | 23,000 |
| 2010/05/28 | 255 | 269 | 251 | 257 | 27,000 |
| 2010/05/27 | 247 | 247 | 246 | 247 | 30,000 |
| 2010/05/26 | 249 | 249 | 243 | 243 | 17,000 |
| 2010/05/25 | 251 | 252 | 248 | 248 | 18,000 |
| 2010/05/24 | 255 | 257 | 254 | 254 | 29,000 |
| 2010/05/21 | 248 | 260 | 247 | 260 | 26,000 |
| 2010/05/20 | 266 | 272 | 264 | 264 | 23,000 |
| 2010/05/19 | 253 | 266 | 253 | 266 | 30,000 |
| 2010/05/18 | 271 | 271 | 254 | 266 | 74,000 |
| 2010/05/17 | 278 | 279 | 270 | 271 | 33,000 |
| 2010/05/14 | 275 | 280 | 275 | 278 | 34,000 |
| 2010/05/13 | 290 | 290 | 272 | 280 | 15,000 |
| 2010/05/12 | 283 | 284 | 282 | 284 | 7,000 |
| 2010/05/11 | 289 | 290 | 286 | 286 | 16,000 |
| 2010/05/10 | 297 | 297 | 283 | 286 | 84,000 |
| 2010/05/07 | 285 | 297 | 278 | 296 | 39,000 |
| 2010/05/06 | 293 | 297 | 290 | 291 | 19,000 |
| 2010/04/30 | 300 | 301 | 300 | 300 | 11,000 |
| 2010/04/28 | 297 | 299 | 295 | 299 | 36,000 |
| 2010/04/27 | 294 | 306 | 292 | 306 | 76,000 |
| 2010/04/26 | 289 | 320 | 289 | 306 | 150,000 |
| 2010/04/23 | 289 | 292 | 289 | 291 | 8,000 |
| 2010/04/22 | 294 | 294 | 287 | 290 | 15,000 |
| 2010/04/21 | 295 | 295 | 292 | 294 | 11,000 |
| 2010/04/20 | 290 | 298 | 290 | 290 | 26,000 |
| 2010/04/19 | 287 | 295 | 287 | 288 | 12,000 |
| 2010/04/16 | 294 | 294 | 290 | 292 | 20,000 |
| 2010/04/15 | 307 | 307 | 291 | 295 | 116,000 |
| 2010/04/14 | 310 | 310 | 306 | 307 | 49,000 |
| 2010/04/13 | 288 | 323 | 288 | 307 | 217,000 |
| 2010/04/12 | 288 | 288 | 286 | 286 | 11,000 |
| 2010/04/09 | 283 | 284 | 283 | 284 | 13,000 |
| 2010/04/08 | 288 | 288 | 287 | 287 | 8,000 |
| 2010/04/07 | 290 | 290 | 288 | 288 | 13,000 |
| 2010/04/06 | 289 | 290 | 289 | 290 | 10,000 |
| 2010/04/05 | 281 | 289 | 281 | 289 | 19,000 |
| 2010/04/02 | 280 | 284 | 278 | 284 | 17,000 |
| 2010/04/01 | 279 | 283 | 279 | 283 | 15,000 |
| 2010/03/31 | 285 | 285 | 277 | 281 | 30,000 |
| 2010/03/30 | 283 | 286 | 283 | 286 | 11,000 |
| 2010/03/29 | 280 | 283 | 275 | 283 | 9,000 |
| 2010/03/26 | 279 | 283 | 279 | 283 | 21,000 |
| 2010/03/25 | 277 | 278 | 277 | 278 | 12,000 |
| 2010/03/24 | 274 | 277 | 274 | 277 | 16,000 |
| 2010/03/23 | 273 | 274 | 268 | 268 | 14,000 |
| 2010/03/19 | 268 | 273 | 268 | 273 | 14,000 |
| 2010/03/18 | 271 | 271 | 267 | 271 | 9,000 |
| 2010/03/17 | 268 | 270 | 268 | 270 | 2,000 |
| 2010/03/16 | 267 | 270 | 267 | 268 | 4,000 |
| 2010/03/15 | 270 | 270 | 265 | 267 | 7,000 |
| 2010/03/12 | 269 | 269 | 266 | 267 | 22,000 |
| 2010/03/11 | 261 | 266 | 261 | 266 | 13,000 |
| 2010/03/10 | 260 | 261 | 260 | 261 | 9,000 |
| 2010/03/09 | 262 | 262 | 261 | 261 | 3,000 |
| 2010/03/08 | 263 | 265 | 262 | 262 | 5,000 |
| 2010/03/05 | 259 | 260 | 257 | 260 | 8,000 |
| 2010/03/04 | 260 | 260 | 256 | 256 | 6,000 |
| 2010/03/03 | 254 | 257 | 254 | 257 | 10,000 |
| 2010/03/02 | 253 | 256 | 253 | 256 | 11,000 |
| 2010/03/01 | 253 | 253 | 252 | 252 | 3,000 |
| 2010/02/26 | 255 | 255 | 253 | 253 | 5,000 |
| 2010/02/25 | 254 | 255 | 254 | 255 | 5,000 |
| 2010/02/24 | 255 | 256 | 254 | 254 | 7,000 |
| 2010/02/23 | 261 | 261 | 255 | 259 | 10,000 |
| 2010/02/22 | 253 | 262 | 253 | 260 | 30,000 |
| 2010/02/19 | 255 | 255 | 252 | 252 | 11,000 |
| 2010/02/18 | 259 | 259 | 256 | 256 | 9,000 |
| 2010/02/17 | 254 | 259 | 254 | 259 | 6,000 |
| 2010/02/16 | 253 | 253 | 252 | 252 | 7,000 |
| 2010/02/15 | 252 | 259 | 251 | 253 | 15,000 |
| 2010/02/12 | 252 | 258 | 252 | 255 | 14,000 |
| 2010/02/10 | 253 | 254 | 252 | 252 | 7,000 |
| 2010/02/09 | 251 | 252 | 250 | 250 | 10,000 |
| 2010/02/08 | 252 | 254 | 252 | 253 | 8,000 |
| 2010/02/05 | 259 | 259 | 253 | 253 | 5,000 |
| 2010/02/04 | 262 | 262 | 260 | 260 | 9,000 |
| 2010/02/03 | 261 | 265 | 261 | 263 | 6,000 |
| 2010/02/02 | 257 | 262 | 255 | 261 | 18,000 |
| 2010/02/01 | 253 | 258 | 250 | 257 | 20,000 |
| 2010/01/29 | 258 | 258 | 253 | 254 | 15,000 |
| 2010/01/28 | 261 | 267 | 261 | 266 | 15,000 |
| 2010/01/27 | 255 | 263 | 255 | 261 | 9,000 |
| 2010/01/26 | 260 | 260 | 255 | 255 | 9,000 |
| 2010/01/25 | 262 | 266 | 261 | 261 | 7,000 |
| 2010/01/22 | 269 | 269 | 263 | 264 | 9,000 |
| 2010/01/21 | 265 | 269 | 265 | 269 | 20,000 |
| 2010/01/20 | 270 | 270 | 268 | 270 | 20,000 |
| 2010/01/19 | 271 | 271 | 268 | 270 | 14,000 |
| 2010/01/18 | 274 | 274 | 260 | 267 | 16,000 |
| 2010/01/15 | 275 | 275 | 270 | 270 | 12,000 |
| 2010/01/14 | 275 | 275 | 265 | 271 | 12,000 |
| 2010/01/13 | 274 | 277 | 270 | 272 | 11,000 |
| 2010/01/12 | 271 | 273 | 271 | 273 | 9,000 |
| 2010/01/08 | 268 | 271 | 267 | 271 | 16,000 |
| 2010/01/07 | 268 | 268 | 264 | 265 | 17,000 |
| 2010/01/06 | 268 | 268 | 263 | 268 | 8,000 |
| 2010/01/05 | 264 | 265 | 263 | 263 | 4,000 |
| 2010/01/04 | 268 | 268 | 263 | 264 | 13,000 |