愛知電機(6623)の株価時系列情報
愛知電機(6623)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 |
---|---|---|---|---|---|
1985/12/28 | 380 | 380 | 380 | 380 | 11,000 |
1985/12/27 | 385 | 385 | 378 | 380 | 11,000 |
1985/12/26 | 380 | 380 | 376 | 380 | 4,000 |
1985/12/25 | 386 | 387 | 385 | 385 | 47,000 |
1985/12/24 | 390 | 396 | 388 | 388 | 6,000 |
1985/12/23 | 388 | 388 | 386 | 388 | 8,000 |
1985/12/21 | 391 | 391 | 388 | 388 | 10,000 |
1985/12/20 | 394 | 395 | 394 | 394 | 10,000 |
1985/12/19 | 394 | 394 | 394 | 394 | 2,000 |
1985/12/17 | 394 | 394 | 394 | 394 | 2,000 |
1985/12/16 | 396 | 396 | 396 | 396 | 16,000 |
1985/12/12 | 395 | 395 | 395 | 395 | 6,000 |
1985/12/11 | 410 | 415 | 410 | 410 | 19,000 |
1985/12/10 | 400 | 400 | 396 | 396 | 6,000 |
1985/12/09 | 391 | 391 | 391 | 391 | 7,000 |
1985/12/07 | 391 | 391 | 391 | 391 | 2,000 |
1985/12/06 | 390 | 395 | 390 | 395 | 25,000 |
1985/12/05 | 392 | 392 | 392 | 392 | 3,000 |
1985/12/04 | 386 | 386 | 386 | 386 | 4,000 |
1985/12/03 | 395 | 395 | 391 | 391 | 25,000 |
1985/11/29 | 405 | 405 | 405 | 405 | 1,000 |
1985/11/28 | 425 | 425 | 400 | 405 | 15,000 |
1985/11/27 | 429 | 429 | 406 | 425 | 407,000 |
1985/11/26 | 396 | 419 | 395 | 419 | 24,000 |
1985/11/25 | 409 | 409 | 400 | 400 | 14,000 |
1985/11/22 | 379 | 400 | 379 | 395 | 7,000 |
1985/11/21 | 377 | 382 | 377 | 377 | 9,000 |
1985/11/20 | 381 | 381 | 377 | 377 | 17,000 |
1985/11/19 | 385 | 388 | 385 | 385 | 16,000 |
1985/11/18 | 389 | 389 | 385 | 385 | 7,000 |
1985/11/15 | 381 | 381 | 370 | 373 | 26,000 |
1985/11/14 | 395 | 395 | 386 | 386 | 4,000 |
1985/11/13 | 393 | 395 | 386 | 395 | 12,000 |
1985/11/12 | 395 | 400 | 395 | 400 | 7,000 |
1985/11/11 | 400 | 401 | 400 | 400 | 20,000 |
1985/11/08 | 395 | 419 | 395 | 404 | 36,000 |
1985/11/07 | 405 | 414 | 402 | 402 | 17,000 |
1985/11/06 | 390 | 400 | 390 | 400 | 26,000 |
1985/11/05 | 420 | 420 | 410 | 410 | 40,000 |
1985/11/02 | 425 | 425 | 410 | 420 | 82,000 |
1985/11/01 | 410 | 420 | 410 | 420 | 11,000 |
1985/10/31 | 420 | 420 | 410 | 410 | 35,000 |
1985/10/30 | 425 | 425 | 410 | 410 | 107,000 |
1985/10/29 | 410 | 430 | 410 | 410 | 394,000 |
1985/10/28 | 399 | 399 | 399 | 399 | 5,000 |
1985/10/26 | 385 | 399 | 385 | 399 | 67,000 |
1985/10/25 | 399 | 399 | 386 | 386 | 18,000 |
1985/10/24 | 385 | 385 | 385 | 385 | 26,000 |
1985/10/22 | 385 | 385 | 377 | 377 | 5,000 |
1985/10/21 | 391 | 391 | 375 | 375 | 32,000 |
1985/10/19 | 390 | 390 | 381 | 381 | 24,000 |
1985/10/18 | 390 | 390 | 390 | 390 | 5,000 |
1985/10/17 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/16 | 399 | 400 | 395 | 400 | 55,000 |
1985/10/15 | 390 | 390 | 375 | 375 | 30,000 |
1985/10/14 | 405 | 406 | 390 | 390 | 10,000 |
1985/10/11 | 400 | 400 | 398 | 400 | 9,000 |
1985/10/09 | 410 | 411 | 401 | 401 | 31,000 |
1985/10/08 | 427 | 427 | 406 | 412 | 40,000 |
1985/10/07 | 430 | 435 | 427 | 427 | 21,000 |
1985/10/05 | 425 | 438 | 425 | 435 | 10,000 |
1985/10/04 | 421 | 435 | 415 | 435 | 44,000 |
1985/10/03 | 420 | 437 | 420 | 435 | 48,000 |
1985/10/02 | 454 | 455 | 435 | 440 | 417,000 |
1985/10/01 | 439 | 440 | 430 | 440 | 305,000 |
1985/09/30 | 390 | 430 | 390 | 430 | 131,000 |
1985/09/28 | 385 | 399 | 385 | 399 | 32,000 |
1985/09/27 | 400 | 400 | 385 | 385 | 67,000 |
1985/09/26 | 389 | 410 | 370 | 380 | 120,000 |
1985/09/25 | 423 | 423 | 399 | 399 | 34,000 |
1985/09/24 | 406 | 419 | 399 | 419 | 48,000 |
1985/09/21 | 428 | 428 | 410 | 411 | 36,000 |
1985/09/20 | 410 | 414 | 405 | 410 | 50,000 |
1985/09/19 | 458 | 458 | 418 | 430 | 254,000 |
1985/09/18 | 413 | 444 | 412 | 440 | 112,000 |
1985/09/17 | 430 | 434 | 410 | 427 | 81,000 |
1985/09/13 | 455 | 460 | 432 | 450 | 282,000 |
1985/09/12 | 460 | 479 | 445 | 460 | 694,000 |
1985/09/11 | 450 | 498 | 443 | 460 | 2,332,000 |
1985/09/10 | 435 | 447 | 430 | 443 | 1,323,000 |
1985/09/09 | 420 | 430 | 401 | 429 | 1,241,000 |
1985/09/07 | 369 | 415 | 369 | 415 | 941,000 |
1985/09/06 | 360 | 374 | 360 | 370 | 183,000 |
1985/09/05 | 348 | 358 | 348 | 358 | 66,000 |
1985/09/04 | 348 | 364 | 348 | 350 | 214,000 |
1985/09/03 | 329 | 345 | 329 | 340 | 38,000 |
1985/09/02 | 314 | 315 | 314 | 315 | 7,000 |
1985/08/31 | 305 | 306 | 305 | 306 | 7,000 |
1985/08/30 | 310 | 310 | 310 | 310 | 3,000 |
1985/08/28 | 300 | 310 | 300 | 310 | 2,000 |
1985/08/27 | 310 | 315 | 310 | 314 | 6,000 |
1985/08/26 | 310 | 312 | 295 | 295 | 3,000 |
1985/08/24 | 310 | 310 | 310 | 310 | 6,000 |
1985/08/20 | 306 | 310 | 305 | 310 | 4,000 |
1985/08/19 | 300 | 300 | 295 | 295 | 8,000 |
1985/08/17 | 297 | 300 | 297 | 300 | 10,000 |
1985/08/16 | 297 | 297 | 297 | 297 | 2,000 |
1985/08/15 | 296 | 297 | 295 | 296 | 13,000 |
1985/08/13 | 300 | 300 | 295 | 295 | 15,000 |
1985/08/12 | 295 | 308 | 290 | 308 | 6,000 |
1985/08/09 | 300 | 300 | 300 | 300 | 4,000 |
1985/08/08 | 299 | 300 | 299 | 300 | 32,000 |
1985/08/07 | 306 | 306 | 300 | 300 | 41,000 |
1985/08/06 | 308 | 315 | 308 | 315 | 9,000 |
1985/08/03 | 308 | 308 | 308 | 308 | 1,000 |
1985/07/31 | 310 | 310 | 307 | 307 | 9,000 |
1985/07/30 | 306 | 306 | 306 | 306 | 2,000 |
1985/07/29 | 306 | 306 | 306 | 306 | 3,000 |
1985/07/27 | 306 | 317 | 306 | 317 | 8,000 |
1985/07/26 | 306 | 306 | 306 | 306 | 3,000 |
1985/07/25 | 310 | 310 | 305 | 305 | 14,000 |
1985/07/24 | 308 | 309 | 308 | 308 | 12,000 |
1985/07/23 | 305 | 308 | 305 | 308 | 15,000 |
1985/07/22 | 311 | 315 | 290 | 305 | 43,000 |
1985/07/20 | 314 | 314 | 311 | 311 | 27,000 |
1985/07/19 | 315 | 317 | 312 | 312 | 66,000 |
1985/07/18 | 318 | 318 | 311 | 311 | 24,000 |
1985/07/17 | 320 | 320 | 320 | 320 | 6,000 |
1985/07/16 | 310 | 311 | 310 | 311 | 6,000 |
1985/07/15 | 325 | 325 | 320 | 320 | 33,000 |
1985/07/12 | 320 | 332 | 320 | 320 | 20,000 |
1985/07/11 | 320 | 323 | 320 | 320 | 13,000 |
1985/07/10 | 320 | 320 | 320 | 320 | 7,000 |
1985/07/09 | 345 | 345 | 345 | 345 | 1,000 |
1985/07/08 | 345 | 345 | 345 | 345 | 10,000 |
1985/07/06 | 350 | 355 | 340 | 340 | 9,000 |
1985/07/05 | 343 | 353 | 343 | 350 | 8,000 |
1985/07/04 | 365 | 368 | 358 | 358 | 13,000 |
1985/07/03 | 365 | 370 | 364 | 365 | 87,000 |
1985/07/02 | 360 | 364 | 350 | 358 | 37,000 |
1985/07/01 | 349 | 360 | 345 | 360 | 28,000 |
1985/06/29 | 345 | 350 | 345 | 349 | 33,000 |
1985/06/28 | 337 | 345 | 337 | 340 | 33,000 |
1985/06/27 | 328 | 333 | 328 | 332 | 21,000 |
1985/06/26 | 315 | 325 | 315 | 325 | 27,000 |
1985/06/25 | 313 | 315 | 313 | 315 | 48,000 |
1985/06/24 | 310 | 311 | 310 | 311 | 8,000 |
1985/06/22 | 310 | 310 | 310 | 310 | 2,000 |
1985/06/21 | 311 | 312 | 310 | 310 | 14,000 |
1985/06/20 | 310 | 312 | 310 | 312 | 4,000 |
1985/06/19 | 310 | 310 | 310 | 310 | 13,000 |
1985/06/18 | 310 | 310 | 310 | 310 | 2,000 |
1985/06/17 | 312 | 312 | 310 | 312 | 7,000 |
1985/06/15 | 312 | 312 | 312 | 312 | 3,000 |
1985/06/14 | 312 | 312 | 312 | 312 | 2,000 |
1985/06/13 | 312 | 312 | 312 | 312 | 3,000 |
1985/06/12 | 312 | 312 | 311 | 311 | 2,000 |
1985/06/11 | 312 | 312 | 312 | 312 | 3,000 |
1985/06/10 | 310 | 312 | 310 | 312 | 3,000 |
1985/06/07 | 310 | 310 | 310 | 310 | 2,000 |
1985/06/06 | 310 | 312 | 310 | 310 | 9,000 |
1985/06/05 | 310 | 310 | 310 | 310 | 3,000 |
1985/06/04 | 310 | 310 | 310 | 310 | 2,000 |
1985/06/03 | 310 | 315 | 310 | 310 | 26,000 |
1985/06/01 | 312 | 320 | 312 | 320 | 3,000 |
1985/05/31 | 310 | 310 | 310 | 310 | 5,000 |
1985/05/30 | 320 | 328 | 320 | 328 | 30,000 |
1985/05/29 | 335 | 335 | 320 | 320 | 19,000 |
1985/05/28 | 320 | 340 | 320 | 338 | 31,000 |
1985/05/27 | 340 | 345 | 325 | 325 | 25,000 |
1985/05/25 | 326 | 331 | 326 | 331 | 10,000 |
1985/05/24 | 319 | 330 | 319 | 325 | 14,000 |
1985/05/23 | 328 | 330 | 320 | 329 | 11,000 |
1985/05/22 | 311 | 323 | 311 | 323 | 10,000 |
1985/05/21 | 315 | 317 | 313 | 313 | 4,000 |
1985/05/20 | 315 | 315 | 315 | 315 | 1,000 |
1985/05/18 | 318 | 318 | 318 | 318 | 1,000 |
1985/05/17 | 318 | 318 | 311 | 311 | 5,000 |
1985/05/16 | 315 | 318 | 315 | 318 | 7,000 |
1985/05/15 | 316 | 316 | 312 | 312 | 5,000 |
1985/05/14 | 316 | 316 | 315 | 315 | 3,000 |
1985/05/13 | 320 | 320 | 315 | 315 | 4,000 |
1985/05/10 | 320 | 320 | 320 | 320 | 3,000 |
1985/05/09 | 320 | 320 | 320 | 320 | 21,000 |
1985/05/08 | 325 | 325 | 320 | 320 | 21,000 |
1985/05/02 | 312 | 320 | 312 | 320 | 3,000 |
1985/05/01 | 312 | 312 | 312 | 312 | 3,000 |
1985/04/30 | 310 | 310 | 310 | 310 | 1,000 |
1985/04/27 | 310 | 310 | 310 | 310 | 5,000 |
1985/04/26 | 310 | 310 | 309 | 310 | 24,000 |
1985/04/25 | 311 | 321 | 311 | 321 | 8,000 |
1985/04/24 | 320 | 320 | 306 | 306 | 7,000 |
1985/04/22 | 320 | 320 | 320 | 320 | 5,000 |
1985/04/20 | 320 | 325 | 320 | 325 | 5,000 |
1985/04/19 | 320 | 320 | 320 | 320 | 1,000 |
1985/04/18 | 330 | 330 | 310 | 325 | 11,000 |
1985/04/17 | 320 | 320 | 320 | 320 | 4,000 |
1985/04/16 | 325 | 330 | 320 | 330 | 10,000 |
1985/04/15 | 330 | 331 | 330 | 330 | 3,000 |
1985/04/12 | 336 | 336 | 330 | 330 | 21,000 |
1985/04/11 | 338 | 338 | 338 | 338 | 1,000 |
1985/04/10 | 338 | 338 | 338 | 338 | 1,000 |
1985/04/09 | 340 | 340 | 338 | 338 | 2,000 |
1985/04/08 | 343 | 343 | 340 | 340 | 2,000 |
1985/04/06 | 335 | 335 | 335 | 335 | 5,000 |
1985/04/05 | 335 | 335 | 330 | 332 | 16,000 |
1985/04/04 | 340 | 340 | 335 | 335 | 16,000 |
1985/04/03 | 340 | 345 | 340 | 343 | 11,000 |
1985/04/02 | 345 | 345 | 345 | 345 | 4,000 |
1985/04/01 | 341 | 345 | 340 | 345 | 4,000 |
1985/03/30 | 350 | 350 | 340 | 350 | 6,000 |
1985/03/29 | 355 | 360 | 350 | 360 | 21,000 |
1985/03/28 | 353 | 365 | 353 | 365 | 4,000 |
1985/03/27 | 350 | 355 | 350 | 350 | 12,000 |
1985/03/26 | 350 | 350 | 350 | 350 | 9,000 |
1985/03/25 | 356 | 356 | 356 | 356 | 9,000 |
1985/03/22 | 350 | 350 | 350 | 350 | 9,000 |
1985/03/20 | 352 | 353 | 352 | 353 | 3,000 |
1985/03/19 | 353 | 353 | 350 | 350 | 4,000 |
1985/03/18 | 355 | 355 | 355 | 355 | 1,000 |
1985/03/16 | 360 | 360 | 353 | 353 | 13,000 |
1985/03/14 | 367 | 367 | 356 | 360 | 11,000 |
1985/03/13 | 356 | 365 | 353 | 365 | 20,000 |
1985/03/12 | 370 | 370 | 353 | 360 | 23,000 |
1985/03/11 | 385 | 385 | 385 | 385 | 8,000 |
1985/03/08 | 370 | 380 | 370 | 380 | 198,000 |
1985/03/07 | 352 | 352 | 350 | 350 | 7,000 |
1985/03/06 | 360 | 365 | 350 | 350 | 23,000 |
1985/03/05 | 361 | 361 | 360 | 360 | 8,000 |
1985/03/04 | 360 | 360 | 350 | 360 | 10,000 |
1985/03/02 | 361 | 361 | 361 | 361 | 6,000 |
1985/03/01 | 361 | 370 | 361 | 365 | 11,000 |
1985/02/28 | 369 | 370 | 360 | 370 | 34,000 |
1985/02/26 | 357 | 360 | 355 | 360 | 3,000 |
1985/02/25 | 368 | 368 | 355 | 357 | 18,000 |
1985/02/23 | 367 | 367 | 367 | 367 | 2,000 |
1985/02/22 | 369 | 370 | 365 | 369 | 6,000 |
1985/02/21 | 370 | 371 | 370 | 371 | 4,000 |
1985/02/20 | 365 | 373 | 360 | 373 | 11,000 |
1985/02/19 | 374 | 374 | 366 | 366 | 10,000 |
1985/02/18 | 368 | 368 | 368 | 368 | 2,000 |
1985/02/16 | 380 | 380 | 380 | 380 | 2,000 |
1985/02/15 | 365 | 370 | 363 | 370 | 15,000 |
1985/02/14 | 380 | 380 | 365 | 365 | 29,000 |
1985/02/13 | 390 | 390 | 365 | 384 | 70,000 |
1985/02/12 | 360 | 394 | 360 | 390 | 84,000 |
1985/02/08 | 361 | 369 | 356 | 369 | 14,000 |
1985/02/07 | 370 | 370 | 354 | 355 | 49,000 |
1985/02/06 | 365 | 370 | 365 | 369 | 21,000 |
1985/02/05 | 360 | 360 | 360 | 360 | 2,000 |
1985/02/04 | 370 | 370 | 370 | 370 | 6,000 |
1985/02/01 | 381 | 381 | 370 | 370 | 23,000 |
1985/01/31 | 365 | 379 | 365 | 379 | 26,000 |
1985/01/30 | 361 | 370 | 356 | 369 | 23,000 |
1985/01/29 | 360 | 365 | 351 | 351 | 52,000 |
1985/01/28 | 365 | 365 | 360 | 360 | 17,000 |
1985/01/26 | 365 | 365 | 365 | 365 | 17,000 |
1985/01/25 | 381 | 381 | 355 | 365 | 50,000 |
1985/01/24 | 383 | 390 | 381 | 381 | 36,000 |
1985/01/23 | 386 | 387 | 376 | 382 | 32,000 |
1985/01/22 | 400 | 406 | 385 | 394 | 181,000 |
1985/01/21 | 399 | 419 | 399 | 406 | 612,000 |
1985/01/19 | 387 | 395 | 387 | 394 | 162,000 |
1985/01/18 | 368 | 385 | 368 | 384 | 162,000 |
1985/01/17 | 361 | 370 | 360 | 368 | 55,000 |
1985/01/16 | 360 | 362 | 359 | 360 | 35,000 |
1985/01/14 | 359 | 368 | 358 | 368 | 77,000 |
1985/01/11 | 348 | 350 | 347 | 349 | 38,000 |
1985/01/10 | 350 | 355 | 348 | 349 | 88,000 |
1985/01/09 | 350 | 353 | 350 | 353 | 17,000 |
1985/01/08 | 353 | 353 | 348 | 350 | 17,000 |
1985/01/07 | 339 | 358 | 339 | 349 | 92,000 |
1985/01/05 | 331 | 331 | 331 | 331 | 9,000 |
1985/01/04 | 330 | 345 | 330 | 330 | 8,000 |