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 |
|---|---|---|---|---|---|
| 2013/12/30 | 293 | 300 | 293 | 299 | 99,000 |
| 2013/12/27 | 289 | 294 | 288 | 293 | 83,000 |
| 2013/12/26 | 290 | 293 | 286 | 290 | 86,000 |
| 2013/12/25 | 289 | 290 | 285 | 289 | 101,000 |
| 2013/12/24 | 290 | 290 | 287 | 288 | 44,000 |
| 2013/12/20 | 288 | 290 | 288 | 289 | 167,000 |
| 2013/12/19 | 295 | 295 | 286 | 288 | 133,000 |
| 2013/12/18 | 290 | 293 | 289 | 290 | 88,000 |
| 2013/12/17 | 289 | 292 | 288 | 290 | 54,000 |
| 2013/12/16 | 293 | 293 | 287 | 288 | 99,000 |
| 2013/12/13 | 286 | 288 | 285 | 287 | 104,000 |
| 2013/12/12 | 286 | 287 | 286 | 287 | 18,000 |
| 2013/12/11 | 288 | 288 | 285 | 286 | 48,000 |
| 2013/12/10 | 287 | 288 | 286 | 288 | 25,000 |
| 2013/12/09 | 287 | 288 | 286 | 288 | 67,000 |
| 2013/12/06 | 285 | 287 | 285 | 286 | 64,000 |
| 2013/12/05 | 285 | 288 | 285 | 285 | 52,000 |
| 2013/12/04 | 287 | 287 | 286 | 287 | 30,000 |
| 2013/12/03 | 288 | 288 | 286 | 287 | 58,000 |
| 2013/12/02 | 288 | 288 | 286 | 286 | 20,000 |
| 2013/11/29 | 288 | 288 | 287 | 287 | 29,000 |
| 2013/11/28 | 287 | 288 | 285 | 288 | 57,000 |
| 2013/11/27 | 287 | 288 | 286 | 287 | 26,000 |
| 2013/11/26 | 285 | 286 | 284 | 286 | 35,000 |
| 2013/11/25 | 288 | 288 | 286 | 287 | 30,000 |
| 2013/11/22 | 288 | 288 | 285 | 286 | 61,000 |
| 2013/11/21 | 286 | 287 | 285 | 287 | 65,000 |
| 2013/11/20 | 287 | 287 | 285 | 286 | 78,000 |
| 2013/11/19 | 288 | 288 | 284 | 287 | 44,000 |
| 2013/11/18 | 287 | 289 | 286 | 287 | 79,000 |
| 2013/11/15 | 289 | 290 | 288 | 289 | 35,000 |
| 2013/11/14 | 289 | 289 | 285 | 287 | 35,000 |
| 2013/11/13 | 285 | 289 | 284 | 289 | 142,000 |
| 2013/11/12 | 284 | 284 | 283 | 284 | 25,000 |
| 2013/11/11 | 286 | 287 | 283 | 283 | 27,000 |
| 2013/11/08 | 283 | 284 | 282 | 282 | 35,000 |
| 2013/11/07 | 286 | 286 | 284 | 285 | 18,000 |
| 2013/11/06 | 283 | 286 | 283 | 286 | 33,000 |
| 2013/11/05 | 293 | 293 | 284 | 285 | 58,000 |
| 2013/11/01 | 289 | 289 | 279 | 287 | 96,000 |
| 2013/10/31 | 285 | 288 | 284 | 287 | 40,000 |
| 2013/10/30 | 288 | 305 | 283 | 286 | 289,000 |
| 2013/10/29 | 287 | 288 | 285 | 287 | 50,000 |
| 2013/10/28 | 287 | 288 | 284 | 286 | 19,000 |
| 2013/10/25 | 289 | 289 | 282 | 285 | 89,000 |
| 2013/10/24 | 286 | 286 | 285 | 286 | 19,000 |
| 2013/10/23 | 287 | 289 | 285 | 286 | 53,000 |
| 2013/10/22 | 286 | 289 | 285 | 285 | 27,000 |
| 2013/10/21 | 284 | 289 | 284 | 286 | 51,000 |
| 2013/10/18 | 283 | 284 | 281 | 284 | 22,000 |
| 2013/10/17 | 285 | 286 | 282 | 284 | 40,000 |
| 2013/10/16 | 284 | 284 | 281 | 283 | 19,000 |
| 2013/10/15 | 285 | 287 | 283 | 284 | 48,000 |
| 2013/10/11 | 283 | 285 | 281 | 284 | 55,000 |
| 2013/10/10 | 281 | 282 | 277 | 282 | 27,000 |
| 2013/10/09 | 275 | 279 | 275 | 279 | 25,000 |
| 2013/10/08 | 278 | 279 | 273 | 278 | 53,000 |
| 2013/10/07 | 284 | 284 | 276 | 277 | 83,000 |
| 2013/10/04 | 283 | 285 | 279 | 284 | 45,000 |
| 2013/10/03 | 282 | 289 | 281 | 283 | 139,000 |
| 2013/10/02 | 288 | 288 | 283 | 284 | 32,000 |
| 2013/10/01 | 289 | 289 | 286 | 287 | 32,000 |
| 2013/09/30 | 289 | 290 | 285 | 289 | 64,000 |
| 2013/09/27 | 291 | 292 | 289 | 290 | 50,000 |
| 2013/09/26 | 288 | 291 | 288 | 291 | 53,000 |
| 2013/09/25 | 291 | 298 | 291 | 297 | 147,000 |
| 2013/09/24 | 293 | 293 | 290 | 293 | 60,000 |
| 2013/09/20 | 291 | 293 | 287 | 293 | 103,000 |
| 2013/09/19 | 288 | 290 | 287 | 290 | 59,000 |
| 2013/09/18 | 289 | 292 | 288 | 288 | 62,000 |
| 2013/09/17 | 286 | 290 | 285 | 289 | 57,000 |
| 2013/09/13 | 283 | 286 | 282 | 284 | 103,000 |
| 2013/09/12 | 283 | 284 | 281 | 283 | 27,000 |
| 2013/09/11 | 285 | 286 | 280 | 282 | 90,000 |
| 2013/09/10 | 283 | 284 | 282 | 284 | 25,000 |
| 2013/09/09 | 284 | 284 | 281 | 283 | 33,000 |
| 2013/09/06 | 280 | 280 | 279 | 280 | 14,000 |
| 2013/09/05 | 281 | 281 | 278 | 279 | 24,000 |
| 2013/09/04 | 276 | 279 | 276 | 279 | 29,000 |
| 2013/09/03 | 277 | 279 | 276 | 279 | 19,000 |
| 2013/09/02 | 276 | 277 | 276 | 277 | 13,000 |
| 2013/08/30 | 278 | 280 | 275 | 276 | 39,000 |
| 2013/08/29 | 278 | 278 | 275 | 278 | 29,000 |
| 2013/08/28 | 278 | 278 | 276 | 276 | 58,000 |
| 2013/08/27 | 281 | 281 | 278 | 279 | 36,000 |
| 2013/08/26 | 280 | 280 | 277 | 277 | 27,000 |
| 2013/08/23 | 279 | 279 | 278 | 279 | 11,000 |
| 2013/08/22 | 278 | 279 | 277 | 277 | 22,000 |
| 2013/08/21 | 278 | 279 | 278 | 278 | 23,000 |
| 2013/08/20 | 280 | 280 | 278 | 279 | 28,000 |
| 2013/08/19 | 280 | 286 | 277 | 282 | 49,000 |
| 2013/08/16 | 279 | 280 | 278 | 279 | 13,000 |
| 2013/08/15 | 281 | 281 | 279 | 280 | 19,000 |
| 2013/08/14 | 280 | 280 | 279 | 280 | 21,000 |
| 2013/08/13 | 279 | 281 | 278 | 280 | 22,000 |
| 2013/08/12 | 281 | 281 | 279 | 280 | 37,000 |
| 2013/08/09 | 282 | 282 | 280 | 280 | 27,000 |
| 2013/08/08 | 286 | 286 | 282 | 282 | 31,000 |
| 2013/08/07 | 286 | 286 | 282 | 282 | 40,000 |
| 2013/08/06 | 285 | 288 | 282 | 288 | 25,000 |
| 2013/08/05 | 285 | 287 | 285 | 286 | 10,000 |
| 2013/08/02 | 288 | 288 | 283 | 287 | 15,000 |
| 2013/08/01 | 288 | 288 | 282 | 288 | 67,000 |
| 2013/07/31 | 279 | 284 | 279 | 284 | 26,000 |
| 2013/07/30 | 279 | 283 | 277 | 282 | 46,000 |
| 2013/07/29 | 285 | 286 | 278 | 279 | 81,000 |
| 2013/07/26 | 291 | 291 | 287 | 287 | 48,000 |
| 2013/07/25 | 293 | 293 | 290 | 291 | 32,000 |
| 2013/07/24 | 293 | 294 | 292 | 294 | 18,000 |
| 2013/07/23 | 291 | 294 | 290 | 293 | 50,000 |
| 2013/07/22 | 291 | 294 | 290 | 291 | 114,000 |
| 2013/07/19 | 290 | 292 | 288 | 290 | 96,000 |
| 2013/07/18 | 288 | 291 | 287 | 290 | 98,000 |
| 2013/07/17 | 287 | 288 | 287 | 287 | 43,000 |
| 2013/07/16 | 287 | 289 | 285 | 289 | 69,000 |
| 2013/07/12 | 288 | 288 | 286 | 287 | 30,000 |
| 2013/07/11 | 287 | 288 | 286 | 286 | 38,000 |
| 2013/07/10 | 285 | 288 | 285 | 287 | 49,000 |
| 2013/07/09 | 289 | 289 | 285 | 287 | 73,000 |
| 2013/07/08 | 286 | 289 | 285 | 285 | 43,000 |
| 2013/07/05 | 280 | 288 | 278 | 286 | 134,000 |
| 2013/07/04 | 281 | 281 | 277 | 278 | 51,000 |
| 2013/07/03 | 282 | 282 | 278 | 279 | 48,000 |
| 2013/07/02 | 281 | 283 | 280 | 281 | 47,000 |
| 2013/07/01 | 281 | 281 | 278 | 280 | 39,000 |
| 2013/06/28 | 277 | 280 | 274 | 278 | 121,000 |
| 2013/06/27 | 272 | 274 | 268 | 273 | 44,000 |
| 2013/06/26 | 274 | 274 | 270 | 270 | 29,000 |
| 2013/06/25 | 274 | 274 | 269 | 270 | 59,000 |
| 2013/06/24 | 275 | 277 | 274 | 275 | 22,000 |
| 2013/06/21 | 275 | 275 | 272 | 274 | 37,000 |
| 2013/06/20 | 279 | 279 | 275 | 275 | 61,000 |
| 2013/06/19 | 277 | 281 | 277 | 279 | 52,000 |
| 2013/06/18 | 276 | 277 | 274 | 274 | 63,000 |
| 2013/06/17 | 272 | 274 | 270 | 274 | 86,000 |
| 2013/06/14 | 270 | 272 | 270 | 270 | 109,000 |
| 2013/06/13 | 273 | 273 | 265 | 268 | 69,000 |
| 2013/06/12 | 274 | 274 | 271 | 272 | 98,000 |
| 2013/06/11 | 278 | 283 | 278 | 280 | 78,000 |
| 2013/06/10 | 276 | 285 | 273 | 278 | 134,000 |
| 2013/06/07 | 272 | 272 | 264 | 268 | 153,000 |
| 2013/06/06 | 276 | 279 | 272 | 273 | 115,000 |
| 2013/06/05 | 280 | 290 | 279 | 279 | 131,000 |
| 2013/06/04 | 276 | 278 | 271 | 275 | 70,000 |
| 2013/06/03 | 280 | 282 | 276 | 276 | 78,000 |
| 2013/05/31 | 282 | 284 | 282 | 282 | 79,000 |
| 2013/05/30 | 288 | 289 | 281 | 282 | 144,000 |
| 2013/05/29 | 285 | 291 | 283 | 289 | 120,000 |
| 2013/05/28 | 280 | 286 | 280 | 283 | 105,000 |
| 2013/05/27 | 290 | 290 | 282 | 283 | 133,000 |
| 2013/05/24 | 289 | 299 | 288 | 294 | 269,000 |
| 2013/05/23 | 305 | 311 | 293 | 293 | 313,000 |
| 2013/05/22 | 305 | 314 | 303 | 308 | 536,000 |
| 2013/05/21 | 293 | 298 | 292 | 298 | 280,000 |
| 2013/05/20 | 283 | 293 | 283 | 291 | 241,000 |
| 2013/05/17 | 279 | 281 | 278 | 281 | 105,000 |
| 2013/05/16 | 282 | 282 | 277 | 278 | 190,000 |
| 2013/05/15 | 281 | 283 | 280 | 280 | 158,000 |
| 2013/05/14 | 285 | 286 | 278 | 279 | 315,000 |
| 2013/05/13 | 288 | 288 | 283 | 284 | 171,000 |
| 2013/05/10 | 282 | 283 | 280 | 283 | 230,000 |
| 2013/05/09 | 280 | 283 | 279 | 279 | 518,000 |
| 2013/05/08 | 273 | 277 | 271 | 275 | 301,000 |
| 2013/05/07 | 270 | 272 | 269 | 272 | 149,000 |
| 2013/05/02 | 267 | 268 | 266 | 267 | 49,000 |
| 2013/05/01 | 269 | 269 | 266 | 268 | 76,000 |
| 2013/04/30 | 269 | 269 | 266 | 266 | 78,000 |
| 2013/04/26 | 270 | 271 | 268 | 269 | 208,000 |
| 2013/04/25 | 267 | 272 | 267 | 271 | 248,000 |
| 2013/04/24 | 265 | 267 | 265 | 267 | 128,000 |
| 2013/04/23 | 266 | 266 | 262 | 265 | 119,000 |
| 2013/04/22 | 263 | 265 | 263 | 265 | 148,000 |
| 2013/04/19 | 264 | 264 | 262 | 262 | 42,000 |
| 2013/04/18 | 263 | 264 | 261 | 264 | 51,000 |
| 2013/04/17 | 263 | 264 | 262 | 263 | 58,000 |
| 2013/04/16 | 261 | 264 | 260 | 262 | 95,000 |
| 2013/04/15 | 267 | 267 | 264 | 266 | 63,000 |
| 2013/04/12 | 266 | 268 | 265 | 268 | 114,000 |
| 2013/04/11 | 266 | 266 | 264 | 266 | 95,000 |
| 2013/04/10 | 266 | 266 | 263 | 264 | 119,000 |
| 2013/04/09 | 265 | 265 | 262 | 263 | 84,000 |
| 2013/04/08 | 262 | 263 | 261 | 262 | 153,000 |
| 2013/04/05 | 263 | 264 | 256 | 262 | 237,000 |
| 2013/04/04 | 255 | 261 | 254 | 261 | 104,000 |
| 2013/04/03 | 253 | 257 | 253 | 257 | 92,000 |
| 2013/04/02 | 258 | 258 | 248 | 253 | 334,000 |
| 2013/04/01 | 265 | 266 | 261 | 262 | 123,000 |
| 2013/03/29 | 266 | 267 | 264 | 265 | 119,000 |
| 2013/03/28 | 269 | 269 | 263 | 266 | 232,000 |
| 2013/03/27 | 275 | 275 | 268 | 271 | 168,000 |
| 2013/03/26 | 274 | 277 | 274 | 277 | 260,000 |
| 2013/03/25 | 276 | 278 | 274 | 275 | 291,000 |
| 2013/03/22 | 275 | 275 | 273 | 273 | 237,000 |
| 2013/03/21 | 272 | 278 | 272 | 277 | 976,000 |
| 2013/03/19 | 267 | 271 | 266 | 270 | 437,000 |
| 2013/03/18 | 265 | 267 | 264 | 266 | 382,000 |
| 2013/03/15 | 262 | 264 | 261 | 264 | 245,000 |
| 2013/03/14 | 262 | 263 | 260 | 262 | 303,000 |
| 2013/03/13 | 261 | 263 | 260 | 262 | 442,000 |
| 2013/03/12 | 265 | 265 | 260 | 263 | 2,036,000 |
| 2013/03/11 | 266 | 267 | 265 | 265 | 435,000 |
| 2013/03/08 | 267 | 268 | 265 | 265 | 267,000 |
| 2013/03/07 | 268 | 269 | 266 | 266 | 188,000 |
| 2013/03/06 | 265 | 268 | 265 | 266 | 245,000 |
| 2013/03/05 | 266 | 267 | 263 | 264 | 550,000 |
| 2013/03/04 | 269 | 272 | 265 | 265 | 414,000 |
| 2013/03/01 | 265 | 268 | 265 | 268 | 141,000 |
| 2013/02/28 | 268 | 270 | 263 | 267 | 230,000 |
| 2013/02/27 | 269 | 272 | 269 | 269 | 85,000 |
| 2013/02/26 | 268 | 271 | 268 | 270 | 61,000 |
| 2013/02/25 | 271 | 271 | 268 | 269 | 137,000 |
| 2013/02/22 | 264 | 275 | 264 | 271 | 318,000 |
| 2013/02/21 | 284 | 284 | 280 | 280 | 48,000 |
| 2013/02/20 | 284 | 285 | 283 | 283 | 37,000 |
| 2013/02/19 | 280 | 284 | 280 | 284 | 30,000 |
| 2013/02/18 | 280 | 282 | 280 | 280 | 34,000 |
| 2013/02/15 | 282 | 283 | 278 | 279 | 28,000 |
| 2013/02/14 | 283 | 284 | 282 | 282 | 30,000 |
| 2013/02/13 | 284 | 289 | 281 | 285 | 53,000 |
| 2013/02/12 | 285 | 286 | 284 | 284 | 35,000 |
| 2013/02/08 | 285 | 285 | 282 | 282 | 23,000 |
| 2013/02/07 | 286 | 286 | 283 | 284 | 50,000 |
| 2013/02/06 | 285 | 285 | 281 | 282 | 53,000 |
| 2013/02/05 | 283 | 285 | 282 | 285 | 35,000 |
| 2013/02/04 | 287 | 287 | 285 | 285 | 31,000 |
| 2013/02/01 | 284 | 286 | 280 | 285 | 72,000 |
| 2013/01/31 | 288 | 288 | 283 | 283 | 50,000 |
| 2013/01/30 | 286 | 289 | 285 | 289 | 25,000 |
| 2013/01/29 | 289 | 291 | 286 | 287 | 46,000 |
| 2013/01/28 | 290 | 291 | 288 | 290 | 25,000 |
| 2013/01/25 | 287 | 291 | 287 | 291 | 42,000 |
| 2013/01/24 | 286 | 288 | 286 | 287 | 18,000 |
| 2013/01/23 | 288 | 290 | 288 | 290 | 12,000 |
| 2013/01/22 | 289 | 291 | 289 | 291 | 9,000 |
| 2013/01/21 | 287 | 291 | 287 | 289 | 45,000 |
| 2013/01/18 | 289 | 290 | 287 | 287 | 22,000 |
| 2013/01/17 | 292 | 292 | 286 | 287 | 31,000 |
| 2013/01/16 | 288 | 291 | 288 | 289 | 9,000 |
| 2013/01/15 | 295 | 295 | 290 | 291 | 26,000 |
| 2013/01/11 | 288 | 290 | 288 | 290 | 29,000 |
| 2013/01/10 | 286 | 289 | 285 | 287 | 24,000 |
| 2013/01/09 | 285 | 290 | 285 | 287 | 18,000 |
| 2013/01/08 | 288 | 289 | 285 | 288 | 14,000 |
| 2013/01/07 | 291 | 291 | 286 | 286 | 26,000 |
| 2013/01/04 | 289 | 290 | 286 | 289 | 31,000 |