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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,328 | 1,346 | 1,327 | 1,335 | 9,200 |
| 2022/12/29 | 1,322 | 1,337 | 1,322 | 1,337 | 3,600 |
| 2022/12/28 | 1,319 | 1,327 | 1,319 | 1,327 | 4,900 |
| 2022/12/27 | 1,326 | 1,339 | 1,324 | 1,324 | 1,700 |
| 2022/12/26 | 1,333 | 1,337 | 1,330 | 1,333 | 4,100 |
| 2022/12/23 | 1,322 | 1,332 | 1,322 | 1,328 | 8,300 |
| 2022/12/22 | 1,332 | 1,337 | 1,317 | 1,329 | 10,200 |
| 2022/12/21 | 1,342 | 1,345 | 1,314 | 1,314 | 14,200 |
| 2022/12/20 | 1,351 | 1,357 | 1,322 | 1,324 | 33,800 |
| 2022/12/19 | 1,355 | 1,360 | 1,347 | 1,351 | 7,000 |
| 2022/12/16 | 1,347 | 1,365 | 1,342 | 1,342 | 22,900 |
| 2022/12/15 | 1,339 | 1,344 | 1,333 | 1,342 | 6,500 |
| 2022/12/14 | 1,335 | 1,340 | 1,324 | 1,334 | 9,600 |
| 2022/12/13 | 1,318 | 1,347 | 1,318 | 1,329 | 7,200 |
| 2022/12/12 | 1,313 | 1,348 | 1,313 | 1,323 | 16,400 |
| 2022/12/09 | 1,300 | 1,314 | 1,300 | 1,313 | 22,900 |
| 2022/12/08 | 1,301 | 1,311 | 1,300 | 1,300 | 17,600 |
| 2022/12/07 | 1,305 | 1,310 | 1,301 | 1,301 | 10,500 |
| 2022/12/06 | 1,320 | 1,320 | 1,308 | 1,308 | 9,800 |
| 2022/12/05 | 1,332 | 1,341 | 1,314 | 1,320 | 11,400 |
| 2022/12/02 | 1,372 | 1,372 | 1,336 | 1,337 | 9,500 |
| 2022/12/01 | 1,371 | 1,385 | 1,364 | 1,372 | 9,400 |
| 2022/11/30 | 1,373 | 1,380 | 1,369 | 1,369 | 5,300 |
| 2022/11/29 | 1,396 | 1,396 | 1,360 | 1,365 | 12,700 |
| 2022/11/28 | 1,432 | 1,436 | 1,391 | 1,400 | 14,800 |
| 2022/11/25 | 1,435 | 1,440 | 1,395 | 1,416 | 8,200 |
| 2022/11/24 | 1,420 | 1,435 | 1,412 | 1,435 | 12,800 |
| 2022/11/22 | 1,399 | 1,435 | 1,387 | 1,435 | 10,500 |
| 2022/11/21 | 1,376 | 1,395 | 1,374 | 1,383 | 7,100 |
| 2022/11/18 | 1,417 | 1,428 | 1,370 | 1,376 | 19,400 |
| 2022/11/17 | 1,372 | 1,404 | 1,372 | 1,403 | 4,100 |
| 2022/11/16 | 1,414 | 1,414 | 1,366 | 1,380 | 15,000 |
| 2022/11/15 | 1,377 | 1,414 | 1,368 | 1,414 | 5,100 |
| 2022/11/14 | 1,373 | 1,392 | 1,366 | 1,366 | 5,800 |
| 2022/11/11 | 1,386 | 1,409 | 1,367 | 1,385 | 30,600 |
| 2022/11/10 | 1,351 | 1,386 | 1,351 | 1,363 | 13,900 |
| 2022/11/09 | 1,345 | 1,371 | 1,345 | 1,371 | 2,700 |
| 2022/11/08 | 1,340 | 1,356 | 1,340 | 1,353 | 7,600 |
| 2022/11/07 | 1,334 | 1,344 | 1,334 | 1,344 | 3,500 |
| 2022/11/04 | 1,332 | 1,345 | 1,332 | 1,340 | 12,500 |
| 2022/11/02 | 1,322 | 1,353 | 1,322 | 1,342 | 20,900 |
| 2022/11/01 | 1,301 | 1,321 | 1,291 | 1,307 | 24,200 |
| 2022/10/31 | 1,302 | 1,307 | 1,297 | 1,300 | 9,200 |
| 2022/10/28 | 1,340 | 1,355 | 1,299 | 1,299 | 42,000 |
| 2022/10/27 | 1,334 | 1,355 | 1,332 | 1,351 | 8,200 |
| 2022/10/26 | 1,326 | 1,344 | 1,326 | 1,334 | 8,500 |
| 2022/10/25 | 1,307 | 1,337 | 1,304 | 1,330 | 14,600 |
| 2022/10/24 | 1,322 | 1,338 | 1,304 | 1,306 | 7,500 |
| 2022/10/21 | 1,320 | 1,327 | 1,312 | 1,322 | 12,600 |
| 2022/10/20 | 1,335 | 1,355 | 1,300 | 1,319 | 27,200 |
| 2022/10/19 | 1,336 | 1,346 | 1,295 | 1,335 | 20,800 |
| 2022/10/18 | 1,312 | 1,346 | 1,312 | 1,336 | 15,300 |
| 2022/10/17 | 1,335 | 1,336 | 1,274 | 1,293 | 26,200 |
| 2022/10/14 | 1,307 | 1,335 | 1,305 | 1,335 | 12,800 |
| 2022/10/13 | 1,319 | 1,319 | 1,278 | 1,304 | 22,100 |
| 2022/10/12 | 1,337 | 1,337 | 1,316 | 1,319 | 15,300 |
| 2022/10/11 | 1,356 | 1,369 | 1,323 | 1,338 | 29,500 |
| 2022/10/07 | 1,386 | 1,425 | 1,307 | 1,356 | 54,900 |
| 2022/10/06 | 1,414 | 1,446 | 1,360 | 1,416 | 44,100 |
| 2022/10/05 | 1,425 | 1,428 | 1,410 | 1,424 | 7,100 |
| 2022/10/04 | 1,417 | 1,425 | 1,406 | 1,425 | 9,800 |
| 2022/10/03 | 1,390 | 1,404 | 1,368 | 1,397 | 8,800 |
| 2022/09/30 | 1,379 | 1,396 | 1,375 | 1,390 | 9,000 |
| 2022/09/29 | 1,382 | 1,400 | 1,373 | 1,400 | 10,500 |
| 2022/09/28 | 1,391 | 1,407 | 1,362 | 1,407 | 16,300 |
| 2022/09/27 | 1,381 | 1,392 | 1,375 | 1,384 | 12,300 |
| 2022/09/26 | 1,415 | 1,421 | 1,384 | 1,384 | 14,400 |
| 2022/09/22 | 1,412 | 1,436 | 1,412 | 1,415 | 8,200 |
| 2022/09/21 | 1,417 | 1,430 | 1,417 | 1,426 | 6,100 |
| 2022/09/20 | 1,411 | 1,445 | 1,411 | 1,436 | 14,300 |
| 2022/09/16 | 1,429 | 1,430 | 1,407 | 1,411 | 9,700 |
| 2022/09/15 | 1,448 | 1,448 | 1,422 | 1,425 | 6,800 |
| 2022/09/14 | 1,430 | 1,452 | 1,419 | 1,436 | 12,100 |
| 2022/09/13 | 1,448 | 1,448 | 1,443 | 1,443 | 2,900 |
| 2022/09/12 | 1,423 | 1,448 | 1,423 | 1,436 | 12,600 |
| 2022/09/09 | 1,441 | 1,465 | 1,408 | 1,422 | 28,000 |
| 2022/09/08 | 1,440 | 1,441 | 1,425 | 1,441 | 12,800 |
| 2022/09/07 | 1,399 | 1,422 | 1,399 | 1,417 | 8,500 |
| 2022/09/06 | 1,405 | 1,423 | 1,396 | 1,412 | 14,600 |
| 2022/09/05 | 1,405 | 1,416 | 1,393 | 1,394 | 9,400 |
| 2022/09/02 | 1,404 | 1,413 | 1,398 | 1,409 | 10,500 |
| 2022/09/01 | 1,415 | 1,420 | 1,404 | 1,404 | 12,900 |
| 2022/08/31 | 1,395 | 1,436 | 1,395 | 1,425 | 8,900 |
| 2022/08/30 | 1,447 | 1,453 | 1,390 | 1,415 | 23,300 |
| 2022/08/29 | 1,457 | 1,460 | 1,441 | 1,441 | 11,600 |
| 2022/08/26 | 1,468 | 1,468 | 1,455 | 1,460 | 2,700 |
| 2022/08/25 | 1,467 | 1,467 | 1,457 | 1,462 | 2,400 |
| 2022/08/24 | 1,450 | 1,460 | 1,448 | 1,452 | 8,000 |
| 2022/08/23 | 1,473 | 1,473 | 1,449 | 1,449 | 6,100 |
| 2022/08/22 | 1,452 | 1,482 | 1,445 | 1,472 | 10,100 |
| 2022/08/19 | 1,460 | 1,463 | 1,448 | 1,452 | 6,900 |
| 2022/08/18 | 1,451 | 1,474 | 1,451 | 1,458 | 11,100 |
| 2022/08/17 | 1,500 | 1,512 | 1,451 | 1,471 | 25,000 |
| 2022/08/16 | 1,473 | 1,505 | 1,471 | 1,502 | 14,700 |
| 2022/08/15 | 1,493 | 1,493 | 1,476 | 1,476 | 11,600 |
| 2022/08/12 | 1,469 | 1,493 | 1,466 | 1,493 | 17,200 |
| 2022/08/10 | 1,437 | 1,460 | 1,429 | 1,445 | 11,100 |
| 2022/08/09 | 1,454 | 1,463 | 1,433 | 1,437 | 14,900 |
| 2022/08/08 | 1,445 | 1,468 | 1,443 | 1,457 | 12,200 |
| 2022/08/05 | 1,413 | 1,439 | 1,408 | 1,436 | 10,400 |
| 2022/08/04 | 1,400 | 1,407 | 1,388 | 1,405 | 11,100 |
| 2022/08/03 | 1,406 | 1,415 | 1,396 | 1,403 | 14,100 |
| 2022/08/02 | 1,450 | 1,450 | 1,400 | 1,416 | 24,600 |
| 2022/08/01 | 1,450 | 1,468 | 1,443 | 1,468 | 15,700 |
| 2022/07/29 | 1,471 | 1,471 | 1,433 | 1,450 | 23,600 |
| 2022/07/28 | 1,463 | 1,473 | 1,433 | 1,471 | 16,600 |
| 2022/07/27 | 1,478 | 1,481 | 1,447 | 1,463 | 26,100 |
| 2022/07/26 | 1,476 | 1,477 | 1,450 | 1,471 | 18,000 |
| 2022/07/25 | 1,496 | 1,497 | 1,470 | 1,477 | 31,500 |
| 2022/07/22 | 1,480 | 1,499 | 1,475 | 1,497 | 8,500 |
| 2022/07/21 | 1,475 | 1,493 | 1,468 | 1,490 | 10,500 |
| 2022/07/20 | 1,456 | 1,493 | 1,456 | 1,490 | 40,000 |
| 2022/07/19 | 1,437 | 1,455 | 1,433 | 1,445 | 17,200 |
| 2022/07/15 | 1,448 | 1,448 | 1,425 | 1,425 | 9,800 |
| 2022/07/14 | 1,412 | 1,449 | 1,409 | 1,449 | 24,200 |
| 2022/07/13 | 1,396 | 1,419 | 1,395 | 1,419 | 6,600 |
| 2022/07/12 | 1,418 | 1,418 | 1,388 | 1,395 | 12,800 |
| 2022/07/11 | 1,385 | 1,422 | 1,385 | 1,421 | 26,800 |
| 2022/07/08 | 1,392 | 1,414 | 1,384 | 1,384 | 28,700 |
| 2022/07/07 | 1,367 | 1,393 | 1,353 | 1,390 | 13,000 |
| 2022/07/06 | 1,363 | 1,378 | 1,348 | 1,367 | 13,400 |
| 2022/07/05 | 1,364 | 1,380 | 1,361 | 1,376 | 14,400 |
| 2022/07/04 | 1,376 | 1,376 | 1,349 | 1,364 | 17,000 |
| 2022/07/01 | 1,376 | 1,376 | 1,340 | 1,352 | 17,600 |
| 2022/06/30 | 1,376 | 1,381 | 1,350 | 1,355 | 26,600 |
| 2022/06/29 | 1,425 | 1,425 | 1,377 | 1,377 | 48,500 |
| 2022/06/28 | 1,392 | 1,437 | 1,392 | 1,431 | 36,400 |
| 2022/06/27 | 1,391 | 1,395 | 1,352 | 1,386 | 35,100 |
| 2022/06/24 | 1,384 | 1,399 | 1,378 | 1,394 | 10,800 |
| 2022/06/23 | 1,365 | 1,388 | 1,365 | 1,384 | 16,700 |
| 2022/06/22 | 1,366 | 1,371 | 1,347 | 1,365 | 14,500 |
| 2022/06/21 | 1,328 | 1,370 | 1,328 | 1,366 | 19,600 |
| 2022/06/20 | 1,376 | 1,383 | 1,315 | 1,323 | 32,700 |
| 2022/06/17 | 1,399 | 1,401 | 1,367 | 1,375 | 31,800 |
| 2022/06/16 | 1,421 | 1,438 | 1,410 | 1,423 | 19,900 |
| 2022/06/15 | 1,434 | 1,434 | 1,414 | 1,414 | 26,400 |
| 2022/06/14 | 1,441 | 1,449 | 1,424 | 1,434 | 36,700 |
| 2022/06/13 | 1,464 | 1,478 | 1,445 | 1,456 | 128,600 |
| 2022/06/10 | 1,480 | 1,498 | 1,470 | 1,471 | 54,000 |
| 2022/06/09 | 1,473 | 1,498 | 1,461 | 1,496 | 31,900 |
| 2022/06/08 | 1,445 | 1,478 | 1,445 | 1,461 | 40,300 |
| 2022/06/07 | 1,428 | 1,467 | 1,420 | 1,441 | 111,200 |
| 2022/06/06 | 1,506 | 1,523 | 1,496 | 1,510 | 13,000 |
| 2022/06/03 | 1,556 | 1,556 | 1,507 | 1,516 | 14,900 |
| 2022/06/02 | 1,587 | 1,587 | 1,503 | 1,516 | 24,600 |
| 2022/06/01 | 1,589 | 1,598 | 1,563 | 1,575 | 15,100 |
| 2022/05/31 | 1,539 | 1,611 | 1,539 | 1,590 | 29,300 |
| 2022/05/30 | 1,572 | 1,583 | 1,511 | 1,511 | 56,400 |
| 2022/05/27 | 1,548 | 1,556 | 1,521 | 1,551 | 23,400 |
| 2022/05/26 | 1,530 | 1,542 | 1,507 | 1,516 | 19,000 |
| 2022/05/25 | 1,524 | 1,524 | 1,501 | 1,506 | 14,700 |
| 2022/05/24 | 1,538 | 1,538 | 1,484 | 1,494 | 16,000 |
| 2022/05/23 | 1,515 | 1,538 | 1,478 | 1,522 | 19,800 |
| 2022/05/20 | 1,457 | 1,485 | 1,439 | 1,485 | 16,500 |
| 2022/05/19 | 1,467 | 1,482 | 1,454 | 1,455 | 11,600 |
| 2022/05/18 | 1,504 | 1,514 | 1,474 | 1,484 | 10,300 |
| 2022/05/17 | 1,484 | 1,504 | 1,473 | 1,504 | 12,300 |
| 2022/05/16 | 1,483 | 1,483 | 1,464 | 1,472 | 9,500 |
| 2022/05/13 | 1,442 | 1,476 | 1,436 | 1,474 | 9,500 |
| 2022/05/12 | 1,482 | 1,482 | 1,449 | 1,451 | 9,800 |
| 2022/05/11 | 1,437 | 1,472 | 1,412 | 1,452 | 22,200 |
| 2022/05/10 | 1,477 | 1,486 | 1,429 | 1,431 | 20,100 |
| 2022/05/09 | 1,503 | 1,503 | 1,470 | 1,477 | 15,400 |
| 2022/05/06 | 1,496 | 1,509 | 1,491 | 1,500 | 7,500 |
| 2022/05/02 | 1,514 | 1,536 | 1,503 | 1,509 | 13,700 |
| 2022/04/28 | 1,490 | 1,543 | 1,486 | 1,538 | 16,400 |
| 2022/04/27 | 1,504 | 1,507 | 1,465 | 1,465 | 56,300 |
| 2022/04/26 | 1,517 | 1,547 | 1,476 | 1,504 | 24,100 |
| 2022/04/25 | 1,480 | 1,517 | 1,480 | 1,517 | 12,700 |
| 2022/04/22 | 1,540 | 1,550 | 1,504 | 1,507 | 18,600 |
| 2022/04/21 | 1,517 | 1,569 | 1,517 | 1,569 | 9,400 |
| 2022/04/20 | 1,525 | 1,550 | 1,524 | 1,543 | 12,400 |
| 2022/04/19 | 1,495 | 1,527 | 1,495 | 1,525 | 9,700 |
| 2022/04/18 | 1,490 | 1,508 | 1,465 | 1,489 | 12,400 |
| 2022/04/15 | 1,532 | 1,532 | 1,481 | 1,502 | 11,700 |
| 2022/04/14 | 1,519 | 1,543 | 1,519 | 1,532 | 9,300 |
| 2022/04/13 | 1,468 | 1,509 | 1,468 | 1,504 | 18,500 |
| 2022/04/12 | 1,472 | 1,487 | 1,446 | 1,460 | 18,400 |
| 2022/04/11 | 1,497 | 1,513 | 1,474 | 1,498 | 20,900 |
| 2022/04/08 | 1,517 | 1,533 | 1,451 | 1,498 | 43,700 |
| 2022/04/07 | 1,536 | 1,538 | 1,506 | 1,533 | 18,800 |
| 2022/04/06 | 1,585 | 1,595 | 1,550 | 1,562 | 14,800 |
| 2022/04/05 | 1,562 | 1,600 | 1,561 | 1,586 | 23,000 |
| 2022/04/04 | 1,567 | 1,587 | 1,517 | 1,545 | 35,300 |
| 2022/04/01 | 1,541 | 1,574 | 1,533 | 1,567 | 17,000 |
| 2022/03/31 | 1,566 | 1,576 | 1,545 | 1,552 | 21,500 |
| 2022/03/30 | 1,612 | 1,620 | 1,579 | 1,595 | 16,400 |
| 2022/03/29 | 1,600 | 1,654 | 1,585 | 1,654 | 29,200 |
| 2022/03/28 | 1,614 | 1,620 | 1,585 | 1,594 | 13,500 |
| 2022/03/25 | 1,654 | 1,654 | 1,584 | 1,612 | 24,200 |
| 2022/03/24 | 1,645 | 1,654 | 1,603 | 1,654 | 21,100 |
| 2022/03/23 | 1,655 | 1,672 | 1,641 | 1,665 | 18,500 |
| 2022/03/22 | 1,586 | 1,680 | 1,586 | 1,654 | 48,200 |
| 2022/03/18 | 1,570 | 1,600 | 1,562 | 1,564 | 22,000 |
| 2022/03/17 | 1,589 | 1,595 | 1,545 | 1,594 | 29,200 |
| 2022/03/16 | 1,607 | 1,623 | 1,545 | 1,554 | 50,200 |
| 2022/03/15 | 1,604 | 1,645 | 1,587 | 1,604 | 122,000 |
| 2022/03/14 | 1,593 | 1,594 | 1,560 | 1,584 | 57,800 |
| 2022/03/11 | 1,551 | 1,568 | 1,514 | 1,556 | 28,500 |
| 2022/03/10 | 1,517 | 1,570 | 1,507 | 1,551 | 33,900 |
| 2022/03/09 | 1,521 | 1,538 | 1,489 | 1,505 | 22,700 |
| 2022/03/08 | 1,560 | 1,565 | 1,453 | 1,515 | 59,600 |
| 2022/03/07 | 1,600 | 1,615 | 1,565 | 1,565 | 100,800 |
| 2022/03/04 | 1,817 | 1,827 | 1,801 | 1,802 | 6,000 |
| 2022/03/03 | 1,832 | 1,845 | 1,807 | 1,817 | 8,900 |
| 2022/03/02 | 1,887 | 1,887 | 1,826 | 1,826 | 6,200 |
| 2022/03/01 | 1,879 | 1,921 | 1,868 | 1,887 | 8,300 |
| 2022/02/28 | 1,852 | 1,892 | 1,843 | 1,862 | 8,800 |
| 2022/02/25 | 1,849 | 1,895 | 1,840 | 1,892 | 8,300 |
| 2022/02/24 | 1,871 | 1,875 | 1,775 | 1,847 | 17,400 |
| 2022/02/22 | 1,895 | 1,895 | 1,850 | 1,850 | 9,100 |
| 2022/02/21 | 1,954 | 1,993 | 1,874 | 1,892 | 27,700 |
| 2022/02/18 | 1,867 | 1,980 | 1,867 | 1,954 | 26,600 |
| 2022/02/17 | 1,901 | 1,906 | 1,869 | 1,883 | 5,100 |
| 2022/02/16 | 1,901 | 1,930 | 1,892 | 1,900 | 10,300 |
| 2022/02/15 | 1,867 | 1,902 | 1,830 | 1,861 | 17,200 |
| 2022/02/14 | 1,884 | 1,892 | 1,815 | 1,852 | 12,500 |
| 2022/02/10 | 1,894 | 1,901 | 1,853 | 1,881 | 8,000 |
| 2022/02/09 | 1,824 | 1,912 | 1,824 | 1,912 | 12,500 |
| 2022/02/08 | 1,905 | 1,919 | 1,792 | 1,818 | 16,100 |
| 2022/02/07 | 1,878 | 1,930 | 1,878 | 1,912 | 18,600 |
| 2022/02/04 | 1,847 | 1,907 | 1,847 | 1,906 | 9,200 |
| 2022/02/03 | 1,890 | 1,890 | 1,833 | 1,847 | 14,400 |
| 2022/02/02 | 1,721 | 1,895 | 1,704 | 1,895 | 37,200 |
| 2022/02/01 | 1,829 | 1,938 | 1,801 | 1,801 | 26,400 |
| 2022/01/31 | 1,585 | 1,830 | 1,585 | 1,829 | 24,200 |
| 2022/01/28 | 1,643 | 1,749 | 1,643 | 1,647 | 24,400 |
| 2022/01/28 | 1 -> 3.00 分割 | ||||
| 2022/01/27 | 5,300 | 5,350 | 5,050 | 5,050 | 9,400 |
| 2022/01/26 | 5,470 | 5,500 | 5,400 | 5,400 | 3,300 |
| 2022/01/25 | 5,510 | 5,510 | 5,430 | 5,470 | 2,700 |
| 2022/01/24 | 5,440 | 5,530 | 5,420 | 5,510 | 7,100 |
| 2022/01/21 | 5,490 | 5,490 | 5,380 | 5,440 | 10,400 |
| 2022/01/20 | 5,630 | 5,630 | 5,450 | 5,460 | 9,100 |
| 2022/01/19 | 5,680 | 5,730 | 5,600 | 5,620 | 7,100 |
| 2022/01/18 | 5,740 | 5,750 | 5,630 | 5,730 | 4,500 |
| 2022/01/17 | 5,800 | 5,840 | 5,720 | 5,740 | 7,100 |
| 2022/01/14 | 5,620 | 5,770 | 5,560 | 5,710 | 7,600 |
| 2022/01/13 | 5,590 | 5,690 | 5,430 | 5,620 | 14,000 |
| 2022/01/12 | 5,810 | 5,810 | 5,610 | 5,610 | 12,700 |
| 2022/01/11 | 5,810 | 5,870 | 5,700 | 5,790 | 11,800 |
| 2022/01/07 | 5,700 | 5,890 | 5,620 | 5,810 | 17,500 |
| 2022/01/06 | 5,500 | 5,720 | 5,400 | 5,600 | 13,300 |
| 2022/01/05 | 5,340 | 5,640 | 5,240 | 5,520 | 15,800 |
| 2022/01/04 | 5,280 | 5,370 | 5,080 | 5,340 | 9,800 |