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 |
|---|---|---|---|---|---|
| 1993/12/30 | 690 | 690 | 690 | 690 | 7,000 |
| 1993/12/29 | 688 | 690 | 688 | 689 | 5,000 |
| 1993/12/28 | 689 | 689 | 689 | 689 | 2,000 |
| 1993/12/27 | 698 | 698 | 698 | 698 | 4,000 |
| 1993/12/24 | 705 | 705 | 698 | 698 | 17,000 |
| 1993/12/22 | 708 | 709 | 700 | 705 | 24,000 |
| 1993/12/21 | 698 | 708 | 698 | 708 | 6,000 |
| 1993/12/20 | 720 | 720 | 703 | 703 | 24,000 |
| 1993/12/17 | 750 | 750 | 720 | 730 | 55,000 |
| 1993/12/16 | 735 | 755 | 731 | 742 | 137,000 |
| 1993/12/15 | 739 | 739 | 730 | 730 | 25,000 |
| 1993/12/14 | 735 | 749 | 735 | 740 | 18,000 |
| 1993/12/13 | 715 | 725 | 710 | 725 | 20,000 |
| 1993/12/10 | 705 | 725 | 703 | 713 | 47,000 |
| 1993/12/09 | 725 | 725 | 700 | 705 | 16,000 |
| 1993/12/08 | 744 | 744 | 699 | 700 | 18,000 |
| 1993/12/07 | 740 | 750 | 740 | 740 | 9,000 |
| 1993/12/06 | 800 | 800 | 760 | 760 | 11,000 |
| 1993/12/03 | 810 | 810 | 799 | 799 | 43,000 |
| 1993/12/02 | 790 | 830 | 786 | 830 | 47,000 |
| 1993/12/01 | 792 | 792 | 765 | 780 | 50,000 |
| 1993/11/30 | 800 | 800 | 795 | 797 | 38,000 |
| 1993/11/25 | 870 | 870 | 860 | 870 | 22,000 |
| 1993/11/24 | 849 | 870 | 849 | 870 | 27,000 |
| 1993/11/19 | 900 | 901 | 890 | 890 | 38,000 |
| 1993/11/18 | 895 | 900 | 895 | 900 | 808,000 |
| 1993/11/17 | 900 | 900 | 895 | 895 | 793,000 |
| 1993/11/16 | 889 | 889 | 888 | 888 | 3,000 |
| 1993/11/15 | 900 | 900 | 890 | 890 | 20,000 |
| 1993/11/12 | 890 | 890 | 885 | 890 | 20,000 |
| 1993/11/11 | 900 | 900 | 890 | 890 | 16,000 |
| 1993/11/10 | 920 | 920 | 885 | 900 | 21,000 |
| 1993/11/09 | 965 | 965 | 915 | 920 | 21,000 |
| 1993/11/08 | 964 | 965 | 964 | 965 | 2,000 |
| 1993/11/05 | 980 | 980 | 980 | 980 | 3,000 |
| 1993/11/04 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/11/02 | 1,000 | 1,000 | 990 | 1,000 | 19,000 |
| 1993/11/01 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1993/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/10/28 | 999 | 1,000 | 999 | 999 | 8,000 |
| 1993/10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/10/26 | 1,000 | 1,010 | 999 | 1,010 | 18,000 |
| 1993/10/25 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 |
| 1993/10/22 | 1,080 | 1,080 | 1,030 | 1,050 | 15,000 |
| 1993/10/21 | 1,080 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1993/10/20 | 1,110 | 1,110 | 1,090 | 1,090 | 30,000 |
| 1993/10/19 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1993/10/18 | 1,130 | 1,150 | 1,110 | 1,120 | 23,000 |
| 1993/10/15 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 |
| 1993/10/14 | 1,120 | 1,140 | 1,110 | 1,140 | 12,000 |
| 1993/10/13 | 1,160 | 1,160 | 1,130 | 1,150 | 14,000 |
| 1993/10/12 | 1,130 | 1,160 | 1,120 | 1,160 | 17,000 |
| 1993/10/08 | 1,130 | 1,140 | 1,130 | 1,130 | 23,000 |
| 1993/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1993/10/06 | 1,140 | 1,170 | 1,140 | 1,170 | 15,000 |
| 1993/10/05 | 1,180 | 1,180 | 1,140 | 1,140 | 8,000 |
| 1993/10/04 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 |
| 1993/10/01 | 1,190 | 1,190 | 1,160 | 1,190 | 95,000 |
| 1993/09/30 | 1,190 | 1,200 | 1,180 | 1,200 | 41,000 |
| 1993/09/29 | 1,180 | 1,210 | 1,180 | 1,210 | 35,000 |
| 1993/09/28 | 1,200 | 1,200 | 1,190 | 1,200 | 19,000 |
| 1993/09/27 | 1,180 | 1,230 | 1,160 | 1,200 | 36,000 |
| 1993/09/24 | 1,190 | 1,190 | 1,140 | 1,180 | 56,000 |
| 1993/09/22 | 1,180 | 1,180 | 1,170 | 1,170 | 31,000 |
| 1993/09/21 | 1,220 | 1,230 | 1,210 | 1,210 | 39,000 |
| 1993/09/20 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 |
| 1993/09/17 | 1,240 | 1,260 | 1,240 | 1,240 | 60,000 |
| 1993/09/16 | 1,250 | 1,280 | 1,240 | 1,260 | 140,000 |
| 1993/09/14 | 1,280 | 1,280 | 1,250 | 1,260 | 120,000 |
| 1993/09/13 | 1,260 | 1,300 | 1,250 | 1,280 | 257,000 |
| 1993/09/10 | 1,280 | 1,280 | 1,240 | 1,240 | 241,000 |
| 1993/09/09 | 1,240 | 1,290 | 1,230 | 1,280 | 391,000 |
| 1993/09/08 | 1,230 | 1,240 | 1,220 | 1,240 | 104,000 |
| 1993/09/07 | 1,250 | 1,250 | 1,220 | 1,220 | 292,000 |
| 1993/09/06 | 1,230 | 1,250 | 1,220 | 1,250 | 248,000 |
| 1993/09/03 | 1,200 | 1,240 | 1,190 | 1,230 | 448,000 |
| 1993/09/02 | 1,210 | 1,220 | 1,180 | 1,190 | 352,000 |
| 1993/09/01 | 1,120 | 1,230 | 1,110 | 1,230 | 799,000 |
| 1993/08/31 | 1,100 | 1,130 | 1,100 | 1,130 | 110,000 |
| 1993/08/30 | 1,100 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1993/08/27 | 1,090 | 1,110 | 1,080 | 1,100 | 79,000 |
| 1993/08/26 | 1,090 | 1,100 | 1,080 | 1,090 | 48,000 |
| 1993/08/25 | 1,120 | 1,130 | 1,110 | 1,110 | 117,000 |
| 1993/08/24 | 1,070 | 1,110 | 1,070 | 1,110 | 129,000 |
| 1993/08/23 | 1,070 | 1,070 | 1,060 | 1,070 | 48,000 |
| 1993/08/20 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 |
| 1993/08/19 | 1,070 | 1,080 | 1,060 | 1,070 | 10,000 |
| 1993/08/18 | 1,070 | 1,080 | 1,070 | 1,070 | 24,000 |
| 1993/08/17 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 |
| 1993/08/16 | 1,080 | 1,080 | 1,060 | 1,080 | 24,000 |
| 1993/08/13 | 1,060 | 1,100 | 1,060 | 1,100 | 91,000 |
| 1993/08/12 | 1,070 | 1,080 | 1,050 | 1,070 | 36,000 |
| 1993/08/11 | 1,030 | 1,070 | 1,030 | 1,070 | 60,000 |
| 1993/08/10 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1993/08/09 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1993/08/06 | 1,030 | 1,040 | 1,010 | 1,020 | 39,000 |
| 1993/08/05 | 1,020 | 1,030 | 1,020 | 1,030 | 18,000 |
| 1993/08/04 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1993/08/03 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1993/08/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/07/30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/07/29 | 1,030 | 1,060 | 1,020 | 1,060 | 18,000 |
| 1993/07/28 | 1,030 | 1,030 | 1,010 | 1,030 | 40,000 |
| 1993/07/27 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1993/07/26 | 1,020 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1993/07/23 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 |
| 1993/07/22 | 1,050 | 1,060 | 1,030 | 1,060 | 59,000 |
| 1993/07/21 | 1,030 | 1,080 | 1,030 | 1,060 | 107,000 |
| 1993/07/20 | 990 | 1,040 | 990 | 1,020 | 477,000 |
| 1993/07/19 | 1,000 | 1,000 | 985 | 999 | 492,000 |
| 1993/07/16 | 990 | 999 | 986 | 999 | 61,000 |
| 1993/07/15 | 1,000 | 1,000 | 990 | 996 | 47,000 |
| 1993/07/14 | 980 | 1,000 | 980 | 1,000 | 53,000 |
| 1993/07/13 | 957 | 970 | 957 | 970 | 21,000 |
| 1993/07/12 | 955 | 955 | 950 | 955 | 12,000 |
| 1993/07/09 | 946 | 950 | 945 | 946 | 14,000 |
| 1993/07/08 | 945 | 945 | 945 | 945 | 9,000 |
| 1993/07/07 | 940 | 940 | 940 | 940 | 7,000 |
| 1993/07/06 | 930 | 930 | 930 | 930 | 2,000 |
| 1993/07/05 | 950 | 950 | 940 | 940 | 3,000 |
| 1993/07/02 | 940 | 940 | 940 | 940 | 1,000 |
| 1993/07/01 | 950 | 950 | 940 | 940 | 5,000 |
| 1993/06/30 | 955 | 955 | 945 | 950 | 21,000 |
| 1993/06/29 | 970 | 975 | 950 | 950 | 21,000 |
| 1993/06/28 | 960 | 980 | 960 | 980 | 6,000 |
| 1993/06/25 | 960 | 960 | 945 | 950 | 20,000 |
| 1993/06/24 | 950 | 950 | 945 | 950 | 15,000 |
| 1993/06/23 | 940 | 960 | 940 | 960 | 19,000 |
| 1993/06/22 | 940 | 950 | 940 | 940 | 10,000 |
| 1993/06/21 | 973 | 973 | 973 | 973 | 1,000 |
| 1993/06/18 | 975 | 975 | 970 | 974 | 38,000 |
| 1993/06/17 | 975 | 975 | 970 | 975 | 44,000 |
| 1993/06/16 | 1,000 | 1,010 | 975 | 975 | 55,000 |
| 1993/06/15 | 1,030 | 1,030 | 1,010 | 1,020 | 29,000 |
| 1993/06/14 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1993/06/11 | 1,040 | 1,070 | 1,040 | 1,070 | 11,000 |
| 1993/06/10 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 |
| 1993/06/08 | 1,050 | 1,050 | 1,030 | 1,040 | 82,000 |
| 1993/06/07 | 1,030 | 1,050 | 1,030 | 1,040 | 16,000 |
| 1993/06/04 | 1,060 | 1,060 | 1,050 | 1,050 | 35,000 |
| 1993/06/03 | 1,050 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1993/06/02 | 1,030 | 1,030 | 1,020 | 1,030 | 40,000 |
| 1993/06/01 | 1,070 | 1,070 | 1,020 | 1,030 | 37,000 |
| 1993/05/31 | 1,080 | 1,090 | 1,060 | 1,070 | 31,000 |
| 1993/05/28 | 1,100 | 1,100 | 1,060 | 1,090 | 110,000 |
| 1993/05/27 | 1,190 | 1,200 | 1,150 | 1,150 | 255,000 |
| 1993/05/26 | 1,170 | 1,190 | 1,150 | 1,180 | 160,000 |
| 1993/05/25 | 1,160 | 1,180 | 1,150 | 1,150 | 234,000 |
| 1993/05/24 | 1,130 | 1,160 | 1,120 | 1,160 | 76,000 |
| 1993/05/21 | 1,130 | 1,150 | 1,110 | 1,150 | 133,000 |
| 1993/05/20 | 1,140 | 1,140 | 1,100 | 1,100 | 118,000 |
| 1993/05/19 | 1,070 | 1,130 | 1,070 | 1,130 | 126,000 |
| 1993/05/18 | 1,110 | 1,120 | 1,060 | 1,060 | 78,000 |
| 1993/05/17 | 1,130 | 1,130 | 1,110 | 1,130 | 46,000 |
| 1993/05/14 | 1,130 | 1,130 | 1,090 | 1,130 | 70,000 |
| 1993/05/13 | 1,130 | 1,130 | 1,080 | 1,130 | 169,000 |
| 1993/05/12 | 1,140 | 1,170 | 1,130 | 1,150 | 246,000 |
| 1993/05/11 | 1,150 | 1,160 | 1,130 | 1,130 | 178,000 |
| 1993/05/10 | 1,140 | 1,160 | 1,120 | 1,160 | 195,000 |
| 1993/05/07 | 1,100 | 1,140 | 1,090 | 1,140 | 502,000 |
| 1993/05/06 | 1,100 | 1,110 | 1,070 | 1,080 | 152,000 |
| 1993/04/30 | 1,070 | 1,120 | 1,060 | 1,120 | 235,000 |
| 1993/04/28 | 1,070 | 1,100 | 1,050 | 1,050 | 274,000 |
| 1993/04/27 | 1,020 | 1,060 | 1,010 | 1,050 | 227,000 |
| 1993/04/26 | 1,000 | 1,000 | 990 | 1,000 | 16,000 |
| 1993/04/23 | 997 | 997 | 980 | 990 | 29,000 |
| 1993/04/22 | 999 | 1,000 | 990 | 1,000 | 23,000 |
| 1993/04/21 | 995 | 1,020 | 985 | 1,000 | 57,000 |
| 1993/04/20 | 995 | 1,010 | 995 | 995 | 40,000 |
| 1993/04/19 | 1,000 | 1,010 | 990 | 1,010 | 28,000 |
| 1993/04/16 | 1,070 | 1,070 | 1,020 | 1,020 | 179,000 |
| 1993/04/15 | 991 | 1,080 | 981 | 1,060 | 526,000 |
| 1993/04/14 | 1,040 | 1,040 | 981 | 981 | 282,000 |
| 1993/04/13 | 900 | 1,000 | 900 | 1,000 | 274,000 |
| 1993/04/12 | 888 | 900 | 885 | 900 | 59,000 |
| 1993/04/09 | 906 | 906 | 883 | 883 | 72,000 |
| 1993/04/08 | 862 | 867 | 831 | 857 | 79,000 |
| 1993/04/07 | 860 | 870 | 852 | 852 | 70,000 |
| 1993/04/06 | 850 | 850 | 830 | 831 | 43,000 |
| 1993/04/05 | 900 | 900 | 880 | 880 | 19,000 |
| 1993/04/02 | 930 | 940 | 900 | 900 | 149,000 |
| 1993/04/01 | 880 | 914 | 880 | 910 | 338,000 |
| 1993/03/31 | 830 | 898 | 830 | 860 | 111,000 |
| 1993/03/30 | 830 | 840 | 820 | 826 | 81,000 |
| 1993/03/29 | 810 | 846 | 810 | 820 | 282,000 |
| 1993/03/26 | 780 | 810 | 780 | 795 | 171,000 |
| 1993/03/25 | 750 | 810 | 740 | 810 | 154,000 |
| 1993/03/24 | 750 | 754 | 741 | 745 | 86,000 |
| 1993/03/23 | 740 | 745 | 740 | 745 | 15,000 |
| 1993/03/22 | 740 | 745 | 740 | 740 | 21,000 |
| 1993/03/19 | 730 | 748 | 730 | 740 | 67,000 |
| 1993/03/18 | 722 | 745 | 722 | 730 | 15,000 |
| 1993/03/17 | 717 | 717 | 711 | 711 | 11,000 |
| 1993/03/16 | 741 | 750 | 710 | 710 | 26,000 |
| 1993/03/15 | 752 | 755 | 742 | 746 | 64,000 |
| 1993/03/12 | 715 | 739 | 700 | 739 | 47,000 |
| 1993/03/11 | 728 | 728 | 710 | 715 | 22,000 |
| 1993/03/10 | 746 | 750 | 732 | 732 | 27,000 |
| 1993/03/09 | 755 | 765 | 750 | 760 | 46,000 |
| 1993/03/08 | 760 | 765 | 740 | 745 | 56,000 |
| 1993/03/05 | 707 | 775 | 706 | 772 | 210,000 |
| 1993/03/04 | 666 | 710 | 666 | 685 | 120,000 |
| 1993/03/03 | 649 | 675 | 649 | 665 | 30,000 |
| 1993/03/02 | 650 | 651 | 644 | 644 | 18,000 |
| 1993/03/01 | 651 | 656 | 650 | 651 | 6,000 |
| 1993/02/26 | 640 | 646 | 640 | 646 | 42,000 |
| 1993/02/25 | 644 | 644 | 640 | 640 | 23,000 |
| 1993/02/24 | 640 | 641 | 640 | 640 | 36,000 |
| 1993/02/23 | 640 | 645 | 640 | 645 | 5,000 |
| 1993/02/22 | 640 | 645 | 640 | 645 | 13,000 |
| 1993/02/19 | 640 | 640 | 640 | 640 | 2,000 |
| 1993/02/18 | 640 | 640 | 640 | 640 | 2,000 |
| 1993/02/17 | 640 | 645 | 640 | 640 | 9,000 |
| 1993/02/16 | 645 | 650 | 645 | 645 | 43,000 |
| 1993/02/15 | 640 | 650 | 640 | 650 | 10,000 |
| 1993/02/10 | 645 | 645 | 635 | 635 | 51,000 |
| 1993/02/08 | 655 | 656 | 650 | 650 | 9,000 |
| 1993/02/05 | 655 | 660 | 654 | 660 | 22,000 |
| 1993/02/04 | 655 | 655 | 655 | 655 | 4,000 |
| 1993/02/03 | 660 | 660 | 650 | 655 | 5,000 |
| 1993/02/02 | 650 | 658 | 650 | 658 | 10,000 |
| 1993/02/01 | 640 | 643 | 640 | 643 | 24,000 |
| 1993/01/29 | 640 | 640 | 640 | 640 | 39,000 |
| 1993/01/28 | 640 | 640 | 635 | 635 | 52,000 |
| 1993/01/27 | 635 | 640 | 635 | 640 | 39,000 |
| 1993/01/26 | 630 | 635 | 630 | 635 | 8,000 |
| 1993/01/25 | 640 | 640 | 630 | 630 | 13,000 |
| 1993/01/22 | 635 | 640 | 630 | 630 | 92,000 |
| 1993/01/21 | 646 | 646 | 640 | 640 | 61,000 |
| 1993/01/20 | 640 | 655 | 640 | 646 | 83,000 |
| 1993/01/19 | 641 | 645 | 640 | 640 | 55,000 |
| 1993/01/18 | 640 | 645 | 640 | 640 | 44,000 |
| 1993/01/14 | 645 | 648 | 645 | 648 | 47,000 |
| 1993/01/13 | 665 | 665 | 645 | 645 | 22,000 |
| 1993/01/12 | 640 | 650 | 640 | 650 | 50,000 |
| 1993/01/11 | 639 | 645 | 639 | 645 | 31,000 |
| 1993/01/08 | 625 | 630 | 625 | 627 | 46,000 |
| 1993/01/07 | 631 | 631 | 620 | 620 | 9,000 |
| 1993/01/06 | 640 | 640 | 639 | 639 | 12,000 |