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 |
---|---|---|---|---|---|
1995/12/29 | 591 | 595 | 587 | 590 | 48,000 |
1995/12/28 | 600 | 600 | 590 | 595 | 149,000 |
1995/12/27 | 571 | 595 | 565 | 594 | 297,000 |
1995/12/26 | 565 | 572 | 557 | 565 | 39,000 |
1995/12/25 | 555 | 565 | 555 | 562 | 36,000 |
1995/12/22 | 550 | 554 | 547 | 549 | 48,000 |
1995/12/21 | 544 | 550 | 542 | 542 | 38,000 |
1995/12/20 | 550 | 552 | 543 | 543 | 70,000 |
1995/12/19 | 550 | 555 | 541 | 545 | 69,000 |
1995/12/18 | 590 | 594 | 561 | 561 | 44,000 |
1995/12/15 | 600 | 614 | 586 | 588 | 220,000 |
1995/12/14 | 555 | 600 | 551 | 595 | 399,000 |
1995/12/13 | 561 | 574 | 555 | 555 | 169,000 |
1995/12/12 | 530 | 558 | 530 | 553 | 159,000 |
1995/12/11 | 529 | 535 | 523 | 530 | 22,000 |
1995/12/08 | 538 | 549 | 535 | 535 | 70,000 |
1995/12/07 | 534 | 538 | 528 | 536 | 68,000 |
1995/12/06 | 516 | 532 | 516 | 531 | 48,000 |
1995/12/05 | 528 | 530 | 518 | 518 | 16,000 |
1995/12/04 | 528 | 533 | 525 | 526 | 19,000 |
1995/12/01 | 528 | 532 | 525 | 528 | 32,000 |
1995/11/30 | 525 | 533 | 525 | 530 | 46,000 |
1995/11/29 | 517 | 533 | 512 | 525 | 41,000 |
1995/11/28 | 501 | 515 | 501 | 510 | 14,000 |
1995/11/27 | 503 | 515 | 500 | 501 | 8,000 |
1995/11/24 | 503 | 512 | 497 | 512 | 17,000 |
1995/11/22 | 502 | 502 | 501 | 502 | 15,000 |
1995/11/21 | 519 | 519 | 500 | 500 | 52,000 |
1995/11/20 | 535 | 535 | 521 | 521 | 8,000 |
1995/11/17 | 540 | 540 | 538 | 538 | 19,000 |
1995/11/16 | 539 | 554 | 531 | 539 | 148,000 |
1995/11/15 | 520 | 540 | 510 | 540 | 53,000 |
1995/11/14 | 520 | 535 | 511 | 532 | 67,000 |
1995/11/13 | 520 | 534 | 505 | 525 | 76,000 |
1995/11/10 | 530 | 545 | 506 | 510 | 184,000 |
1995/11/09 | 510 | 530 | 510 | 525 | 260,000 |
1995/11/08 | 451 | 460 | 445 | 450 | 10,000 |
1995/11/07 | 450 | 451 | 449 | 449 | 11,000 |
1995/11/06 | 450 | 452 | 450 | 451 | 12,000 |
1995/11/02 | 460 | 460 | 450 | 450 | 24,000 |
1995/11/01 | 465 | 465 | 451 | 462 | 17,000 |
1995/10/31 | 465 | 465 | 465 | 465 | 6,000 |
1995/10/30 | 465 | 465 | 465 | 465 | 3,000 |
1995/10/27 | 465 | 466 | 465 | 465 | 14,000 |
1995/10/26 | 470 | 470 | 468 | 470 | 9,000 |
1995/10/25 | 475 | 475 | 470 | 474 | 23,000 |
1995/10/24 | 474 | 475 | 471 | 475 | 10,000 |
1995/10/23 | 471 | 475 | 471 | 475 | 2,000 |
1995/10/20 | 475 | 475 | 471 | 471 | 4,000 |
1995/10/19 | 475 | 475 | 475 | 475 | 7,000 |
1995/10/18 | 480 | 480 | 475 | 475 | 5,000 |
1995/10/17 | 475 | 475 | 475 | 475 | 1,000 |
1995/10/16 | 475 | 475 | 475 | 475 | 10,000 |
1995/10/13 | 475 | 475 | 475 | 475 | 5,000 |
1995/10/11 | 475 | 475 | 471 | 471 | 17,000 |
1995/10/09 | 475 | 475 | 475 | 475 | 3,000 |
1995/10/06 | 476 | 479 | 471 | 479 | 18,000 |
1995/10/04 | 475 | 475 | 471 | 471 | 19,000 |
1995/10/03 | 475 | 475 | 475 | 475 | 10,000 |
1995/10/02 | 480 | 480 | 475 | 475 | 3,000 |
1995/09/29 | 475 | 480 | 475 | 475 | 17,000 |
1995/09/28 | 485 | 485 | 470 | 470 | 27,000 |
1995/09/27 | 489 | 490 | 485 | 485 | 21,000 |
1995/09/26 | 490 | 490 | 483 | 489 | 10,000 |
1995/09/25 | 500 | 500 | 490 | 490 | 10,000 |
1995/09/22 | 491 | 491 | 490 | 490 | 20,000 |
1995/09/21 | 495 | 495 | 491 | 494 | 26,000 |
1995/09/20 | 495 | 495 | 490 | 495 | 25,000 |
1995/09/19 | 495 | 495 | 491 | 495 | 19,000 |
1995/09/18 | 495 | 496 | 493 | 493 | 14,000 |
1995/09/14 | 492 | 498 | 491 | 498 | 20,000 |
1995/09/13 | 495 | 500 | 495 | 500 | 52,000 |
1995/09/12 | 494 | 495 | 491 | 491 | 17,000 |
1995/09/11 | 495 | 495 | 493 | 494 | 11,000 |
1995/09/08 | 499 | 500 | 495 | 495 | 10,000 |
1995/09/07 | 500 | 500 | 500 | 500 | 1,000 |
1995/09/06 | 495 | 500 | 495 | 500 | 15,000 |
1995/09/05 | 500 | 500 | 493 | 495 | 15,000 |
1995/09/04 | 525 | 525 | 510 | 510 | 27,000 |
1995/09/01 | 519 | 525 | 511 | 523 | 61,000 |
1995/08/31 | 489 | 525 | 489 | 519 | 145,000 |
1995/08/30 | 480 | 490 | 480 | 484 | 101,000 |
1995/08/29 | 455 | 470 | 450 | 470 | 33,000 |
1995/08/28 | 452 | 455 | 445 | 455 | 26,000 |
1995/08/25 | 445 | 449 | 445 | 445 | 9,000 |
1995/08/24 | 445 | 445 | 435 | 435 | 26,000 |
1995/08/23 | 440 | 440 | 430 | 440 | 5,000 |
1995/08/22 | 445 | 445 | 445 | 445 | 5,000 |
1995/08/21 | 454 | 454 | 450 | 452 | 11,000 |
1995/08/18 | 445 | 445 | 444 | 444 | 15,000 |
1995/08/17 | 469 | 469 | 450 | 450 | 23,000 |
1995/08/16 | 460 | 465 | 455 | 465 | 55,000 |
1995/08/15 | 424 | 440 | 420 | 440 | 49,000 |
1995/08/14 | 420 | 425 | 412 | 425 | 10,000 |
1995/08/11 | 417 | 425 | 417 | 425 | 11,000 |
1995/08/10 | 411 | 420 | 409 | 420 | 34,000 |
1995/08/09 | 425 | 425 | 410 | 410 | 12,000 |
1995/08/08 | 420 | 425 | 420 | 425 | 16,000 |
1995/08/07 | 425 | 425 | 420 | 420 | 9,000 |
1995/08/04 | 425 | 425 | 425 | 425 | 2,000 |
1995/08/03 | 429 | 429 | 420 | 425 | 44,000 |
1995/08/02 | 415 | 423 | 415 | 420 | 18,000 |
1995/08/01 | 429 | 429 | 410 | 410 | 65,000 |
1995/07/31 | 430 | 430 | 420 | 420 | 6,000 |
1995/07/28 | 435 | 435 | 430 | 435 | 28,000 |
1995/07/27 | 427 | 440 | 424 | 439 | 61,000 |
1995/07/26 | 420 | 422 | 415 | 422 | 18,000 |
1995/07/25 | 423 | 429 | 419 | 420 | 27,000 |
1995/07/24 | 417 | 422 | 417 | 422 | 16,000 |
1995/07/21 | 416 | 416 | 412 | 412 | 5,000 |
1995/07/20 | 410 | 410 | 400 | 401 | 63,000 |
1995/07/19 | 430 | 430 | 415 | 415 | 34,000 |
1995/07/18 | 448 | 452 | 435 | 435 | 37,000 |
1995/07/17 | 440 | 450 | 440 | 443 | 37,000 |
1995/07/14 | 420 | 441 | 420 | 441 | 20,000 |
1995/07/13 | 424 | 427 | 419 | 419 | 66,000 |
1995/07/12 | 414 | 423 | 410 | 420 | 76,000 |
1995/07/11 | 420 | 420 | 400 | 415 | 67,000 |
1995/07/10 | 427 | 437 | 420 | 420 | 96,000 |
1995/07/07 | 396 | 420 | 395 | 412 | 179,000 |
1995/07/06 | 382 | 391 | 382 | 391 | 42,000 |
1995/07/05 | 384 | 393 | 380 | 382 | 21,000 |
1995/07/04 | 379 | 379 | 379 | 379 | 2,000 |
1995/07/03 | 395 | 395 | 379 | 379 | 14,000 |
1995/06/30 | 400 | 408 | 400 | 405 | 126,000 |
1995/06/29 | 400 | 405 | 390 | 390 | 83,000 |
1995/06/28 | 385 | 413 | 385 | 395 | 102,000 |
1995/06/27 | 393 | 393 | 382 | 385 | 48,000 |
1995/06/26 | 397 | 399 | 375 | 399 | 49,000 |
1995/06/23 | 389 | 398 | 381 | 394 | 60,000 |
1995/06/22 | 390 | 395 | 371 | 384 | 28,000 |
1995/06/21 | 357 | 385 | 355 | 385 | 111,000 |
1995/06/20 | 352 | 360 | 352 | 360 | 71,000 |
1995/06/19 | 365 | 365 | 352 | 352 | 36,000 |
1995/06/16 | 370 | 370 | 361 | 365 | 83,000 |
1995/06/15 | 357 | 365 | 355 | 361 | 40,000 |
1995/06/14 | 364 | 365 | 355 | 356 | 45,000 |
1995/06/13 | 371 | 375 | 361 | 361 | 76,000 |
1995/06/12 | 401 | 402 | 380 | 380 | 19,000 |
1995/06/09 | 416 | 416 | 400 | 401 | 33,000 |
1995/06/08 | 440 | 440 | 420 | 421 | 15,000 |
1995/06/07 | 450 | 450 | 450 | 450 | 4,000 |
1995/06/06 | 456 | 456 | 450 | 450 | 4,000 |
1995/06/05 | 460 | 460 | 456 | 456 | 6,000 |
1995/06/02 | 460 | 460 | 460 | 460 | 25,000 |
1995/06/01 | 485 | 485 | 457 | 457 | 23,000 |
1995/05/31 | 494 | 498 | 480 | 480 | 16,000 |
1995/05/30 | 464 | 499 | 463 | 499 | 23,000 |
1995/05/29 | 468 | 468 | 466 | 466 | 7,000 |
1995/05/26 | 489 | 489 | 489 | 489 | 2,000 |
1995/05/25 | 490 | 500 | 490 | 490 | 14,000 |
1995/05/24 | 490 | 490 | 484 | 484 | 9,000 |
1995/05/23 | 488 | 488 | 485 | 485 | 7,000 |
1995/05/22 | 508 | 508 | 503 | 503 | 4,000 |
1995/05/19 | 501 | 505 | 501 | 503 | 3,000 |
1995/05/18 | 510 | 510 | 510 | 510 | 1,000 |
1995/05/16 | 519 | 519 | 515 | 515 | 11,000 |
1995/05/15 | 517 | 519 | 515 | 519 | 18,000 |
1995/05/12 | 516 | 520 | 516 | 520 | 30,000 |
1995/05/11 | 515 | 515 | 515 | 515 | 14,000 |
1995/05/10 | 520 | 520 | 507 | 507 | 60,000 |
1995/05/09 | 520 | 521 | 515 | 515 | 37,000 |
1995/05/08 | 530 | 530 | 520 | 520 | 80,000 |
1995/05/02 | 531 | 531 | 530 | 530 | 61,000 |
1995/05/01 | 531 | 531 | 530 | 530 | 4,000 |
1995/04/28 | 547 | 547 | 545 | 545 | 4,000 |
1995/04/27 | 550 | 550 | 547 | 550 | 18,000 |
1995/04/26 | 561 | 561 | 550 | 550 | 6,000 |
1995/04/25 | 549 | 571 | 549 | 569 | 30,000 |
1995/04/24 | 550 | 551 | 550 | 550 | 31,000 |
1995/04/21 | 550 | 550 | 550 | 550 | 36,000 |
1995/04/20 | 550 | 550 | 550 | 550 | 8,000 |
1995/04/18 | 555 | 555 | 550 | 550 | 6,000 |
1995/04/14 | 556 | 556 | 555 | 556 | 6,000 |
1995/04/13 | 555 | 555 | 555 | 555 | 1,000 |
1995/04/12 | 558 | 558 | 551 | 558 | 6,000 |
1995/04/11 | 540 | 550 | 540 | 550 | 8,000 |
1995/04/10 | 531 | 531 | 526 | 530 | 51,000 |
1995/04/07 | 560 | 560 | 551 | 551 | 8,000 |
1995/04/06 | 575 | 575 | 570 | 570 | 7,000 |
1995/04/05 | 580 | 585 | 580 | 585 | 10,000 |
1995/04/04 | 589 | 589 | 580 | 585 | 20,000 |
1995/04/03 | 589 | 589 | 589 | 589 | 1,000 |
1995/03/31 | 590 | 596 | 590 | 590 | 10,000 |
1995/03/30 | 595 | 595 | 590 | 590 | 2,000 |
1995/03/29 | 575 | 575 | 575 | 575 | 2,000 |
1995/03/28 | 580 | 580 | 575 | 575 | 4,000 |
1995/03/27 | 535 | 545 | 535 | 545 | 15,000 |
1995/03/24 | 570 | 580 | 545 | 545 | 23,000 |
1995/03/23 | 580 | 580 | 560 | 560 | 5,000 |
1995/03/22 | 590 | 595 | 590 | 590 | 8,000 |
1995/03/20 | 615 | 615 | 600 | 600 | 4,000 |
1995/03/17 | 610 | 610 | 605 | 605 | 11,000 |
1995/03/16 | 611 | 611 | 610 | 610 | 15,000 |
1995/03/15 | 611 | 611 | 611 | 611 | 4,000 |
1995/03/14 | 611 | 611 | 611 | 611 | 12,000 |
1995/03/13 | 606 | 606 | 600 | 601 | 32,000 |
1995/03/10 | 605 | 605 | 605 | 605 | 2,000 |
1995/03/09 | 602 | 605 | 602 | 605 | 4,000 |
1995/03/08 | 606 | 606 | 606 | 606 | 3,000 |
1995/03/07 | 611 | 611 | 610 | 610 | 8,000 |
1995/03/06 | 606 | 606 | 606 | 606 | 1,000 |
1995/03/03 | 627 | 627 | 607 | 617 | 13,000 |
1995/03/02 | 590 | 620 | 590 | 620 | 20,000 |
1995/03/01 | 600 | 601 | 600 | 600 | 11,000 |
1995/02/28 | 610 | 610 | 600 | 600 | 14,000 |
1995/02/27 | 600 | 600 | 600 | 600 | 8,000 |
1995/02/24 | 650 | 650 | 640 | 640 | 26,000 |
1995/02/23 | 651 | 651 | 650 | 650 | 9,000 |
1995/02/22 | 655 | 670 | 655 | 670 | 6,000 |
1995/02/21 | 640 | 665 | 640 | 665 | 7,000 |
1995/02/20 | 640 | 650 | 640 | 650 | 4,000 |
1995/02/17 | 650 | 650 | 638 | 640 | 26,000 |
1995/02/16 | 650 | 650 | 640 | 640 | 14,000 |
1995/02/15 | 651 | 651 | 650 | 650 | 25,000 |
1995/02/13 | 685 | 685 | 684 | 684 | 5,000 |
1995/02/10 | 641 | 685 | 638 | 685 | 31,000 |
1995/02/09 | 640 | 650 | 631 | 650 | 61,000 |
1995/02/08 | 660 | 660 | 642 | 643 | 28,000 |
1995/02/07 | 665 | 665 | 660 | 665 | 39,000 |
1995/02/06 | 665 | 665 | 665 | 665 | 11,000 |
1995/02/03 | 670 | 670 | 660 | 665 | 57,000 |
1995/02/02 | 671 | 671 | 670 | 670 | 6,000 |
1995/02/01 | 690 | 690 | 666 | 666 | 21,000 |
1995/01/31 | 690 | 690 | 680 | 680 | 12,000 |
1995/01/30 | 680 | 690 | 680 | 690 | 8,000 |
1995/01/27 | 701 | 710 | 680 | 680 | 13,000 |
1995/01/26 | 700 | 711 | 700 | 710 | 23,000 |
1995/01/25 | 686 | 686 | 686 | 686 | 2,000 |
1995/01/24 | 666 | 666 | 665 | 665 | 7,000 |
1995/01/23 | 665 | 665 | 665 | 665 | 12,000 |
1995/01/20 | 666 | 667 | 665 | 665 | 15,000 |
1995/01/19 | 690 | 690 | 680 | 680 | 12,000 |
1995/01/18 | 690 | 690 | 690 | 690 | 2,000 |
1995/01/17 | 705 | 706 | 689 | 689 | 10,000 |
1995/01/13 | 691 | 699 | 691 | 699 | 24,000 |
1995/01/12 | 699 | 700 | 693 | 693 | 16,000 |
1995/01/11 | 700 | 700 | 697 | 700 | 12,000 |
1995/01/10 | 695 | 700 | 687 | 700 | 20,000 |
1995/01/09 | 701 | 705 | 695 | 695 | 21,000 |
1995/01/06 | 710 | 715 | 700 | 700 | 55,000 |
1995/01/05 | 738 | 738 | 730 | 730 | 19,000 |
1995/01/04 | 740 | 740 | 740 | 740 | 3,000 |