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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,725 | 3,725 | 3,700 | 3,705 | 5,100 |
| 2016/12/29 | 3,655 | 3,715 | 3,650 | 3,715 | 4,300 |
| 2016/12/28 | 3,675 | 3,730 | 3,665 | 3,715 | 2,600 |
| 2016/12/27 | 3,700 | 3,720 | 3,700 | 3,720 | 3,100 |
| 2016/12/26 | 3,745 | 3,745 | 3,650 | 3,685 | 3,000 |
| 2016/12/22 | 3,700 | 3,750 | 3,610 | 3,745 | 5,100 |
| 2016/12/21 | 3,700 | 3,750 | 3,645 | 3,655 | 3,900 |
| 2016/12/20 | 3,585 | 3,765 | 3,585 | 3,745 | 15,300 |
| 2016/12/19 | 3,490 | 3,585 | 3,490 | 3,585 | 6,000 |
| 2016/12/16 | 3,540 | 3,540 | 3,425 | 3,490 | 3,200 |
| 2016/12/15 | 3,485 | 3,540 | 3,485 | 3,520 | 3,700 |
| 2016/12/14 | 3,480 | 3,485 | 3,440 | 3,480 | 2,000 |
| 2016/12/13 | 3,435 | 3,485 | 3,435 | 3,480 | 1,700 |
| 2016/12/12 | 3,450 | 3,500 | 3,430 | 3,490 | 3,000 |
| 2016/12/09 | 3,390 | 3,415 | 3,385 | 3,415 | 3,100 |
| 2016/12/08 | 3,455 | 3,455 | 3,390 | 3,420 | 3,000 |
| 2016/12/07 | 3,460 | 3,460 | 3,410 | 3,415 | 1,600 |
| 2016/12/06 | 3,435 | 3,530 | 3,410 | 3,410 | 2,600 |
| 2016/12/05 | 3,445 | 3,490 | 3,445 | 3,475 | 1,100 |
| 2016/12/02 | 3,510 | 3,510 | 3,480 | 3,495 | 2,400 |
| 2016/12/01 | 3,440 | 3,535 | 3,440 | 3,510 | 9,400 |
| 2016/11/30 | 3,390 | 3,420 | 3,360 | 3,415 | 4,700 |
| 2016/11/29 | 3,400 | 3,405 | 3,380 | 3,390 | 3,000 |
| 2016/11/28 | 3,370 | 3,400 | 3,360 | 3,400 | 900 |
| 2016/11/25 | 3,335 | 3,395 | 3,335 | 3,370 | 2,500 |
| 2016/11/24 | 3,415 | 3,415 | 3,340 | 3,370 | 2,300 |
| 2016/11/22 | 3,345 | 3,420 | 3,340 | 3,415 | 4,800 |
| 2016/11/21 | 3,315 | 3,395 | 3,315 | 3,390 | 4,600 |
| 2016/11/18 | 3,380 | 3,380 | 3,305 | 3,315 | 5,200 |
| 2016/11/17 | 3,365 | 3,365 | 3,320 | 3,340 | 5,300 |
| 2016/11/16 | 3,350 | 3,375 | 3,350 | 3,365 | 2,700 |
| 2016/11/15 | 3,380 | 3,385 | 3,290 | 3,350 | 2,800 |
| 2016/11/14 | 3,330 | 3,375 | 3,310 | 3,355 | 2,900 |
| 2016/11/11 | 3,385 | 3,390 | 3,225 | 3,275 | 5,800 |
| 2016/11/10 | 3,395 | 3,395 | 3,255 | 3,355 | 1,800 |
| 2016/11/09 | 3,395 | 3,395 | 3,290 | 3,290 | 3,800 |
| 2016/11/08 | 3,340 | 3,395 | 3,315 | 3,375 | 8,600 |
| 2016/11/07 | 3,400 | 3,400 | 3,310 | 3,375 | 1,400 |
| 2016/11/04 | 3,380 | 3,400 | 3,330 | 3,400 | 8,200 |
| 2016/11/02 | 3,200 | 3,400 | 3,200 | 3,395 | 11,700 |
| 2016/11/01 | 3,250 | 3,250 | 3,190 | 3,200 | 3,500 |
| 2016/10/31 | 3,240 | 3,240 | 3,190 | 3,200 | 4,000 |
| 2016/10/28 | 3,200 | 3,255 | 3,170 | 3,255 | 7,500 |
| 2016/10/27 | 3,180 | 3,220 | 3,160 | 3,180 | 4,800 |
| 2016/10/26 | 3,120 | 3,180 | 3,110 | 3,165 | 13,200 |
| 2016/10/25 | 3,200 | 3,200 | 3,175 | 3,190 | 3,200 |
| 2016/10/24 | 3,200 | 3,245 | 3,195 | 3,205 | 1,200 |
| 2016/10/21 | 3,210 | 3,210 | 3,210 | 3,210 | 500 |
| 2016/10/20 | 3,205 | 3,230 | 3,200 | 3,220 | 4,600 |
| 2016/10/19 | 3,175 | 3,210 | 3,160 | 3,205 | 1,200 |
| 2016/10/18 | 3,190 | 3,190 | 3,175 | 3,175 | 900 |
| 2016/10/17 | 3,185 | 3,190 | 3,180 | 3,190 | 800 |
| 2016/10/14 | 3,180 | 3,195 | 3,170 | 3,180 | 1,400 |
| 2016/10/13 | 3,160 | 3,190 | 3,160 | 3,180 | 300 |
| 2016/10/12 | 3,155 | 3,185 | 3,155 | 3,175 | 1,100 |
| 2016/10/11 | 3,200 | 3,210 | 3,195 | 3,200 | 1,700 |
| 2016/10/07 | 3,195 | 3,200 | 3,180 | 3,200 | 1,700 |
| 2016/10/06 | 3,175 | 3,210 | 3,175 | 3,190 | 2,100 |
| 2016/10/05 | 3,165 | 3,200 | 3,165 | 3,190 | 2,000 |
| 2016/10/04 | 3,180 | 3,205 | 3,175 | 3,190 | 2,300 |
| 2016/10/03 | 3,220 | 3,220 | 3,165 | 3,180 | 1,800 |
| 2016/09/30 | 3,200 | 3,230 | 3,195 | 3,220 | 2,200 |
| 2016/09/29 | 3,210 | 3,245 | 3,190 | 3,230 | 6,500 |
| 2016/09/28 | 3,380 | 3,380 | 3,205 | 3,230 | 6,600 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 315 | 340 | 315 | 340 | 149,000 |
| 2016/09/26 | 316 | 316 | 313 | 315 | 14,000 |
| 2016/09/23 | 311 | 316 | 311 | 316 | 19,000 |
| 2016/09/21 | 306 | 310 | 306 | 310 | 15,000 |
| 2016/09/20 | 306 | 309 | 303 | 307 | 39,000 |
| 2016/09/16 | 311 | 311 | 305 | 307 | 20,000 |
| 2016/09/15 | 307 | 311 | 307 | 310 | 8,000 |
| 2016/09/14 | 309 | 312 | 308 | 309 | 12,000 |
| 2016/09/13 | 309 | 310 | 307 | 309 | 10,000 |
| 2016/09/12 | 303 | 308 | 303 | 308 | 24,000 |
| 2016/09/09 | 307 | 307 | 303 | 303 | 17,000 |
| 2016/09/08 | 307 | 307 | 303 | 303 | 10,000 |
| 2016/09/07 | 305 | 305 | 303 | 304 | 15,000 |
| 2016/09/06 | 304 | 304 | 303 | 303 | 3,000 |
| 2016/09/05 | 301 | 304 | 301 | 302 | 11,000 |
| 2016/09/02 | 303 | 303 | 300 | 302 | 16,000 |
| 2016/09/01 | 303 | 305 | 301 | 302 | 19,000 |
| 2016/08/31 | 300 | 302 | 298 | 302 | 10,000 |
| 2016/08/30 | 297 | 300 | 297 | 300 | 5,000 |
| 2016/08/29 | 300 | 300 | 299 | 300 | 24,000 |
| 2016/08/26 | 304 | 304 | 295 | 297 | 30,000 |
| 2016/08/25 | 303 | 303 | 301 | 301 | 3,000 |
| 2016/08/24 | 300 | 301 | 298 | 301 | 9,000 |
| 2016/08/23 | 301 | 301 | 298 | 300 | 12,000 |
| 2016/08/22 | 301 | 303 | 299 | 301 | 32,000 |
| 2016/08/19 | 296 | 300 | 296 | 300 | 20,000 |
| 2016/08/18 | 298 | 299 | 295 | 297 | 20,000 |
| 2016/08/17 | 300 | 302 | 298 | 299 | 28,000 |
| 2016/08/16 | 312 | 312 | 300 | 303 | 30,000 |
| 2016/08/15 | 311 | 312 | 311 | 312 | 9,000 |
| 2016/08/12 | 305 | 310 | 305 | 310 | 23,000 |
| 2016/08/10 | 309 | 309 | 304 | 304 | 4,000 |
| 2016/08/09 | 302 | 305 | 302 | 305 | 3,000 |
| 2016/08/08 | 304 | 305 | 303 | 303 | 11,000 |
| 2016/08/05 | 304 | 304 | 304 | 304 | 2,000 |
| 2016/08/04 | 307 | 307 | 304 | 304 | 3,000 |
| 2016/08/03 | 300 | 303 | 300 | 302 | 8,000 |
| 2016/08/02 | 309 | 309 | 308 | 308 | 2,000 |
| 2016/08/01 | 312 | 312 | 307 | 308 | 10,000 |
| 2016/07/29 | 305 | 313 | 304 | 313 | 11,000 |
| 2016/07/28 | 305 | 309 | 305 | 306 | 13,000 |
| 2016/07/27 | 314 | 314 | 304 | 310 | 16,000 |
| 2016/07/26 | 313 | 313 | 312 | 312 | 5,000 |
| 2016/07/25 | 315 | 315 | 309 | 311 | 10,000 |
| 2016/07/22 | 307 | 311 | 307 | 311 | 7,000 |
| 2016/07/21 | 310 | 310 | 309 | 310 | 6,000 |
| 2016/07/20 | 313 | 315 | 312 | 313 | 48,000 |
| 2016/07/19 | 308 | 313 | 308 | 313 | 30,000 |
| 2016/07/15 | 305 | 307 | 305 | 307 | 8,000 |
| 2016/07/14 | 305 | 308 | 303 | 305 | 32,000 |
| 2016/07/13 | 305 | 305 | 303 | 304 | 9,000 |
| 2016/07/12 | 306 | 306 | 304 | 304 | 20,000 |
| 2016/07/11 | 300 | 305 | 300 | 304 | 27,000 |
| 2016/07/08 | 300 | 302 | 298 | 299 | 9,000 |
| 2016/07/07 | 302 | 302 | 298 | 299 | 12,000 |
| 2016/07/06 | 305 | 305 | 301 | 302 | 37,000 |
| 2016/07/05 | 305 | 305 | 303 | 305 | 21,000 |
| 2016/07/04 | 307 | 307 | 303 | 305 | 21,000 |
| 2016/07/01 | 302 | 304 | 299 | 304 | 10,000 |
| 2016/06/30 | 302 | 302 | 300 | 300 | 17,000 |
| 2016/06/29 | 302 | 302 | 300 | 302 | 12,000 |
| 2016/06/28 | 294 | 302 | 294 | 302 | 35,000 |
| 2016/06/27 | 291 | 301 | 291 | 294 | 66,000 |
| 2016/06/24 | 300 | 300 | 290 | 290 | 29,000 |
| 2016/06/23 | 292 | 300 | 292 | 300 | 20,000 |
| 2016/06/22 | 296 | 296 | 296 | 296 | 15,000 |
| 2016/06/21 | 297 | 298 | 296 | 298 | 12,000 |
| 2016/06/20 | 294 | 299 | 294 | 298 | 29,000 |
| 2016/06/17 | 293 | 299 | 293 | 293 | 22,000 |
| 2016/06/16 | 293 | 299 | 292 | 293 | 31,000 |
| 2016/06/15 | 289 | 299 | 287 | 296 | 37,000 |
| 2016/06/14 | 293 | 313 | 287 | 290 | 156,000 |
| 2016/06/13 | 295 | 295 | 291 | 292 | 35,000 |
| 2016/06/10 | 296 | 296 | 295 | 295 | 32,000 |
| 2016/06/09 | 297 | 297 | 296 | 296 | 2,000 |
| 2016/06/08 | 296 | 297 | 296 | 297 | 4,000 |
| 2016/06/07 | 295 | 297 | 295 | 297 | 5,000 |
| 2016/06/06 | 296 | 296 | 291 | 292 | 25,000 |
| 2016/06/03 | 296 | 299 | 296 | 297 | 4,000 |
| 2016/06/02 | 297 | 298 | 295 | 297 | 31,000 |
| 2016/06/01 | 300 | 300 | 299 | 299 | 5,000 |
| 2016/05/31 | 299 | 300 | 299 | 299 | 21,000 |
| 2016/05/30 | 299 | 299 | 298 | 298 | 12,000 |
| 2016/05/27 | 299 | 299 | 298 | 298 | 11,000 |
| 2016/05/26 | 302 | 302 | 299 | 299 | 6,000 |
| 2016/05/25 | 301 | 301 | 299 | 299 | 11,000 |
| 2016/05/24 | 299 | 299 | 296 | 299 | 15,000 |
| 2016/05/23 | 302 | 302 | 299 | 299 | 34,000 |
| 2016/05/20 | 305 | 305 | 304 | 304 | 21,000 |
| 2016/05/19 | 302 | 305 | 302 | 305 | 14,000 |
| 2016/05/18 | 303 | 303 | 301 | 303 | 10,000 |
| 2016/05/17 | 304 | 304 | 300 | 303 | 51,000 |
| 2016/05/16 | 300 | 302 | 300 | 302 | 10,000 |
| 2016/05/13 | 303 | 303 | 300 | 300 | 46,000 |
| 2016/05/12 | 309 | 309 | 301 | 305 | 52,000 |
| 2016/05/11 | 308 | 309 | 305 | 307 | 73,000 |
| 2016/05/10 | 301 | 311 | 300 | 311 | 36,000 |
| 2016/05/09 | 302 | 307 | 300 | 301 | 22,000 |
| 2016/05/06 | 308 | 308 | 301 | 301 | 22,000 |
| 2016/05/02 | 303 | 303 | 300 | 300 | 10,000 |
| 2016/04/28 | 309 | 313 | 306 | 306 | 17,000 |
| 2016/04/27 | 307 | 309 | 307 | 309 | 20,000 |
| 2016/04/26 | 306 | 307 | 303 | 305 | 21,000 |
| 2016/04/25 | 310 | 310 | 302 | 310 | 16,000 |
| 2016/04/22 | 310 | 310 | 309 | 309 | 5,000 |
| 2016/04/21 | 307 | 310 | 304 | 310 | 10,000 |
| 2016/04/20 | 305 | 307 | 301 | 303 | 63,000 |
| 2016/04/19 | 313 | 313 | 307 | 307 | 27,000 |
| 2016/04/18 | 308 | 308 | 306 | 307 | 12,000 |
| 2016/04/15 | 314 | 315 | 312 | 313 | 29,000 |
| 2016/04/14 | 304 | 320 | 304 | 314 | 21,000 |
| 2016/04/13 | 303 | 303 | 301 | 301 | 6,000 |
| 2016/04/12 | 300 | 306 | 297 | 303 | 9,000 |
| 2016/04/11 | 300 | 304 | 296 | 302 | 18,000 |
| 2016/04/08 | 299 | 302 | 294 | 298 | 18,000 |
| 2016/04/07 | 295 | 295 | 293 | 294 | 13,000 |
| 2016/04/06 | 299 | 300 | 295 | 296 | 28,000 |
| 2016/04/05 | 300 | 302 | 296 | 296 | 12,000 |
| 2016/04/04 | 302 | 303 | 302 | 303 | 10,000 |
| 2016/04/01 | 307 | 307 | 300 | 300 | 21,000 |
| 2016/03/31 | 307 | 309 | 305 | 305 | 11,000 |
| 2016/03/30 | 310 | 317 | 310 | 312 | 15,000 |
| 2016/03/29 | 310 | 313 | 304 | 313 | 26,000 |
| 2016/03/28 | 311 | 317 | 311 | 317 | 25,000 |
| 2016/03/25 | 309 | 310 | 306 | 309 | 15,000 |
| 2016/03/24 | 314 | 314 | 307 | 307 | 21,000 |
| 2016/03/23 | 320 | 320 | 313 | 314 | 7,000 |
| 2016/03/22 | 313 | 319 | 313 | 318 | 30,000 |
| 2016/03/18 | 316 | 316 | 311 | 313 | 15,000 |
| 2016/03/17 | 317 | 326 | 315 | 315 | 15,000 |
| 2016/03/16 | 317 | 317 | 314 | 314 | 5,000 |
| 2016/03/15 | 318 | 318 | 315 | 318 | 8,000 |
| 2016/03/14 | 316 | 318 | 316 | 317 | 13,000 |
| 2016/03/11 | 304 | 312 | 304 | 312 | 42,000 |
| 2016/03/10 | 302 | 303 | 301 | 303 | 21,000 |
| 2016/03/09 | 299 | 301 | 299 | 300 | 10,000 |
| 2016/03/08 | 298 | 300 | 298 | 298 | 24,000 |
| 2016/03/07 | 302 | 302 | 302 | 302 | 4,000 |
| 2016/03/04 | 298 | 301 | 298 | 300 | 16,000 |
| 2016/03/03 | 300 | 301 | 296 | 298 | 31,000 |
| 2016/03/02 | 300 | 300 | 299 | 300 | 9,000 |
| 2016/03/01 | 299 | 299 | 293 | 297 | 14,000 |
| 2016/02/29 | 303 | 303 | 297 | 297 | 14,000 |
| 2016/02/26 | 298 | 302 | 298 | 300 | 10,000 |
| 2016/02/25 | 295 | 301 | 295 | 301 | 7,000 |
| 2016/02/24 | 291 | 296 | 291 | 295 | 11,000 |
| 2016/02/23 | 299 | 301 | 292 | 295 | 40,000 |
| 2016/02/22 | 301 | 301 | 298 | 299 | 33,000 |
| 2016/02/19 | 300 | 300 | 299 | 300 | 15,000 |
| 2016/02/18 | 308 | 308 | 301 | 303 | 18,000 |
| 2016/02/17 | 298 | 304 | 296 | 302 | 53,000 |
| 2016/02/16 | 302 | 310 | 300 | 302 | 27,000 |
| 2016/02/15 | 307 | 307 | 298 | 307 | 22,000 |
| 2016/02/12 | 306 | 308 | 293 | 293 | 41,000 |
| 2016/02/10 | 310 | 312 | 307 | 309 | 48,000 |
| 2016/02/09 | 314 | 315 | 309 | 309 | 40,000 |
| 2016/02/08 | 312 | 316 | 312 | 316 | 11,000 |
| 2016/02/05 | 312 | 313 | 309 | 310 | 29,000 |
| 2016/02/04 | 312 | 316 | 311 | 312 | 29,000 |
| 2016/02/03 | 312 | 312 | 310 | 310 | 11,000 |
| 2016/02/02 | 311 | 317 | 311 | 314 | 40,000 |
| 2016/02/01 | 314 | 332 | 308 | 314 | 40,000 |
| 2016/01/29 | 311 | 314 | 311 | 314 | 4,000 |
| 2016/01/28 | 312 | 312 | 309 | 309 | 11,000 |
| 2016/01/27 | 308 | 314 | 308 | 314 | 12,000 |
| 2016/01/26 | 308 | 309 | 297 | 307 | 20,000 |
| 2016/01/25 | 313 | 313 | 308 | 310 | 8,000 |
| 2016/01/22 | 302 | 309 | 302 | 308 | 20,000 |
| 2016/01/21 | 306 | 309 | 302 | 302 | 23,000 |
| 2016/01/20 | 315 | 321 | 311 | 311 | 31,000 |
| 2016/01/19 | 317 | 317 | 313 | 315 | 14,000 |
| 2016/01/18 | 312 | 312 | 307 | 311 | 18,000 |
| 2016/01/15 | 315 | 315 | 313 | 313 | 17,000 |
| 2016/01/14 | 315 | 316 | 313 | 314 | 23,000 |
| 2016/01/13 | 318 | 323 | 316 | 319 | 28,000 |
| 2016/01/12 | 324 | 328 | 318 | 318 | 31,000 |
| 2016/01/08 | 320 | 327 | 320 | 324 | 20,000 |
| 2016/01/07 | 324 | 324 | 321 | 323 | 9,000 |
| 2016/01/06 | 325 | 327 | 321 | 324 | 18,000 |
| 2016/01/05 | 327 | 333 | 326 | 327 | 24,000 |
| 2016/01/04 | 327 | 328 | 326 | 327 | 10,000 |