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 |
|---|---|---|---|---|---|
| 2008/12/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/26 | 180 | 180 | 179 | 180 | 6,000 |
| 2008/12/25 | 190 | 190 | 184 | 184 | 7,000 |
| 2008/12/24 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/12/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/19 | 175 | 175 | 159 | 159 | 28,000 |
| 2008/12/18 | 159 | 159 | 158 | 158 | 3,000 |
| 2008/12/17 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/12/16 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/12/15 | 156 | 157 | 156 | 157 | 4,000 |
| 2008/12/12 | 153 | 155 | 153 | 155 | 2,000 |
| 2008/12/10 | 160 | 160 | 159 | 159 | 12,000 |
| 2008/12/09 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/12/05 | 160 | 160 | 160 | 160 | 11,000 |
| 2008/12/04 | 155 | 155 | 151 | 151 | 5,000 |
| 2008/12/02 | 159 | 160 | 155 | 155 | 17,000 |
| 2008/12/01 | 153 | 153 | 153 | 153 | 10,000 |
| 2008/11/28 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/11/27 | 150 | 153 | 150 | 153 | 7,000 |
| 2008/11/26 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/25 | 159 | 159 | 155 | 155 | 12,000 |
| 2008/11/21 | 155 | 159 | 152 | 159 | 18,000 |
| 2008/11/20 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/19 | 165 | 165 | 156 | 165 | 12,000 |
| 2008/11/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/11 | 174 | 177 | 174 | 175 | 10,000 |
| 2008/11/06 | 174 | 174 | 174 | 174 | 4,000 |
| 2008/11/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/10/31 | 171 | 171 | 170 | 170 | 3,000 |
| 2008/10/30 | 165 | 168 | 165 | 168 | 3,000 |
| 2008/10/29 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/10/28 | 165 | 165 | 162 | 162 | 7,000 |
| 2008/10/24 | 192 | 192 | 186 | 186 | 14,000 |
| 2008/10/23 | 176 | 186 | 176 | 186 | 19,000 |
| 2008/10/22 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/10/21 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/10/20 | 162 | 170 | 162 | 170 | 4,000 |
| 2008/10/16 | 155 | 160 | 155 | 160 | 11,000 |
| 2008/10/15 | 159 | 160 | 159 | 160 | 3,000 |
| 2008/10/14 | 144 | 160 | 144 | 160 | 9,000 |
| 2008/10/10 | 135 | 135 | 129 | 129 | 12,000 |
| 2008/10/09 | 132 | 160 | 132 | 140 | 12,000 |
| 2008/10/08 | 138 | 138 | 135 | 136 | 8,000 |
| 2008/10/07 | 125 | 150 | 125 | 150 | 27,000 |
| 2008/10/06 | 174 | 180 | 170 | 175 | 8,000 |
| 2008/10/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/10/01 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/09/30 | 205 | 207 | 205 | 207 | 5,000 |
| 2008/09/29 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/09/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/09/18 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/09/16 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/09/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/10 | 229 | 229 | 225 | 225 | 11,000 |
| 2008/09/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/09/08 | 232 | 232 | 227 | 230 | 3,000 |
| 2008/09/05 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/09/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/09/03 | 230 | 230 | 226 | 228 | 4,000 |
| 2008/09/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/09/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/08/29 | 232 | 232 | 232 | 232 | 2,000 |
| 2008/08/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/26 | 239 | 239 | 236 | 236 | 2,000 |
| 2008/08/25 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/08/22 | 236 | 237 | 235 | 235 | 6,000 |
| 2008/08/21 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/08/20 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/08/19 | 238 | 240 | 230 | 240 | 21,000 |
| 2008/08/14 | 233 | 238 | 233 | 238 | 3,000 |
| 2008/08/13 | 240 | 240 | 238 | 238 | 11,000 |
| 2008/08/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/08/11 | 240 | 240 | 230 | 230 | 7,000 |
| 2008/08/06 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/08/05 | 243 | 243 | 241 | 241 | 2,000 |
| 2008/08/04 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/08/01 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/07/31 | 246 | 246 | 236 | 236 | 8,000 |
| 2008/07/30 | 242 | 257 | 242 | 244 | 9,000 |
| 2008/07/29 | 250 | 253 | 250 | 252 | 3,000 |
| 2008/07/28 | 255 | 255 | 250 | 250 | 2,000 |
| 2008/07/25 | 250 | 250 | 248 | 250 | 8,000 |
| 2008/07/23 | 249 | 249 | 240 | 240 | 5,000 |
| 2008/07/22 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/07/18 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/07/16 | 253 | 253 | 252 | 252 | 2,000 |
| 2008/07/15 | 264 | 264 | 252 | 252 | 15,000 |
| 2008/07/14 | 254 | 265 | 252 | 265 | 8,000 |
| 2008/07/11 | 254 | 254 | 253 | 253 | 2,000 |
| 2008/07/10 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/07/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/07 | 249 | 249 | 249 | 249 | 3,000 |
| 2008/07/04 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/07/03 | 250 | 251 | 250 | 251 | 2,000 |
| 2008/07/02 | 251 | 251 | 249 | 249 | 4,000 |
| 2008/07/01 | 259 | 259 | 254 | 254 | 3,000 |
| 2008/06/30 | 284 | 284 | 269 | 269 | 9,000 |
| 2008/06/27 | 261 | 264 | 261 | 264 | 12,000 |
| 2008/06/26 | 266 | 266 | 264 | 264 | 3,000 |
| 2008/06/25 | 269 | 269 | 265 | 265 | 6,000 |
| 2008/06/24 | 260 | 260 | 257 | 259 | 4,000 |
| 2008/06/23 | 255 | 260 | 255 | 260 | 7,000 |
| 2008/06/20 | 254 | 254 | 254 | 254 | 4,000 |
| 2008/06/19 | 251 | 255 | 251 | 251 | 3,000 |
| 2008/06/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/06/17 | 254 | 255 | 253 | 255 | 5,000 |
| 2008/06/16 | 253 | 255 | 253 | 255 | 6,000 |
| 2008/06/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/12 | 252 | 252 | 247 | 252 | 10,000 |
| 2008/06/11 | 251 | 252 | 247 | 252 | 8,000 |
| 2008/06/10 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/06/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/06/06 | 250 | 253 | 250 | 252 | 4,000 |
| 2008/06/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/04 | 250 | 250 | 243 | 250 | 15,000 |
| 2008/06/03 | 245 | 252 | 245 | 252 | 7,000 |
| 2008/06/02 | 250 | 252 | 240 | 250 | 15,000 |
| 2008/05/30 | 250 | 250 | 248 | 250 | 6,000 |
| 2008/05/29 | 239 | 244 | 239 | 244 | 14,000 |
| 2008/05/27 | 237 | 237 | 237 | 237 | 9,000 |
| 2008/05/26 | 240 | 240 | 239 | 240 | 28,000 |
| 2008/05/23 | 243 | 244 | 236 | 240 | 11,000 |
| 2008/05/22 | 240 | 240 | 239 | 239 | 5,000 |
| 2008/05/21 | 236 | 243 | 236 | 243 | 26,000 |
| 2008/05/20 | 241 | 243 | 239 | 243 | 3,000 |
| 2008/05/19 | 245 | 245 | 240 | 240 | 8,000 |
| 2008/05/16 | 244 | 245 | 244 | 245 | 4,000 |
| 2008/05/15 | 241 | 243 | 241 | 243 | 2,000 |
| 2008/05/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/05/13 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/12 | 244 | 244 | 244 | 244 | 3,000 |
| 2008/05/09 | 244 | 244 | 244 | 244 | 3,000 |
| 2008/05/08 | 243 | 244 | 243 | 244 | 2,000 |
| 2008/05/07 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/05/02 | 240 | 240 | 236 | 236 | 6,000 |
| 2008/05/01 | 241 | 241 | 240 | 240 | 2,000 |
| 2008/04/28 | 244 | 247 | 244 | 247 | 8,000 |
| 2008/04/25 | 244 | 244 | 243 | 243 | 6,000 |
| 2008/04/24 | 241 | 241 | 241 | 241 | 3,000 |
| 2008/04/23 | 240 | 241 | 240 | 241 | 3,000 |
| 2008/04/22 | 239 | 240 | 238 | 240 | 5,000 |
| 2008/04/21 | 240 | 240 | 238 | 238 | 28,000 |
| 2008/04/18 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/04/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/04/16 | 239 | 239 | 234 | 238 | 10,000 |
| 2008/04/15 | 237 | 238 | 237 | 238 | 2,000 |
| 2008/04/14 | 235 | 238 | 233 | 237 | 12,000 |
| 2008/04/11 | 239 | 239 | 235 | 235 | 16,000 |
| 2008/04/10 | 234 | 235 | 234 | 235 | 2,000 |
| 2008/04/09 | 238 | 239 | 238 | 238 | 5,000 |
| 2008/04/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/04/07 | 241 | 241 | 240 | 240 | 2,000 |
| 2008/04/04 | 240 | 245 | 236 | 236 | 20,000 |
| 2008/04/03 | 235 | 240 | 235 | 240 | 4,000 |
| 2008/04/02 | 240 | 240 | 239 | 240 | 6,000 |
| 2008/04/01 | 246 | 246 | 240 | 240 | 8,000 |
| 2008/03/27 | 248 | 248 | 236 | 236 | 7,000 |
| 2008/03/26 | 254 | 254 | 254 | 254 | 4,000 |
| 2008/03/25 | 269 | 269 | 254 | 254 | 8,000 |
| 2008/03/24 | 244 | 249 | 244 | 249 | 2,000 |
| 2008/03/19 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/03/17 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/03/14 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/03/13 | 237 | 256 | 237 | 256 | 6,000 |
| 2008/03/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/03/10 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/03/07 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/03/06 | 293 | 293 | 253 | 253 | 14,000 |
| 2008/03/05 | 242 | 253 | 242 | 253 | 4,000 |
| 2008/03/04 | 249 | 249 | 249 | 249 | 4,000 |
| 2008/03/03 | 244 | 244 | 240 | 240 | 12,000 |
| 2008/02/29 | 239 | 242 | 239 | 242 | 4,000 |
| 2008/02/28 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/02/26 | 242 | 242 | 232 | 235 | 4,000 |
| 2008/02/25 | 247 | 247 | 247 | 247 | 6,000 |
| 2008/02/22 | 237 | 237 | 237 | 237 | 2,000 |
| 2008/02/19 | 234 | 236 | 234 | 236 | 5,000 |
| 2008/02/18 | 228 | 230 | 228 | 230 | 8,000 |
| 2008/02/14 | 232 | 233 | 232 | 233 | 5,000 |
| 2008/02/13 | 229 | 229 | 224 | 224 | 2,000 |
| 2008/02/12 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/02/08 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/02/07 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/02/06 | 240 | 240 | 231 | 234 | 4,000 |
| 2008/02/05 | 233 | 237 | 230 | 237 | 9,000 |
| 2008/02/04 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/02/01 | 255 | 255 | 230 | 233 | 23,000 |
| 2008/01/31 | 252 | 252 | 250 | 250 | 3,000 |
| 2008/01/30 | 251 | 251 | 250 | 250 | 3,000 |
| 2008/01/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/01/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/01/25 | 251 | 260 | 250 | 250 | 11,000 |
| 2008/01/24 | 238 | 240 | 238 | 240 | 2,000 |
| 2008/01/23 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/01/22 | 235 | 235 | 225 | 230 | 10,000 |
| 2008/01/21 | 240 | 240 | 222 | 240 | 11,000 |
| 2008/01/18 | 240 | 245 | 240 | 245 | 8,000 |
| 2008/01/17 | 242 | 243 | 240 | 240 | 24,000 |
| 2008/01/16 | 251 | 251 | 245 | 245 | 5,000 |
| 2008/01/15 | 256 | 256 | 251 | 251 | 12,000 |
| 2008/01/11 | 260 | 260 | 256 | 260 | 28,000 |
| 2008/01/10 | 257 | 257 | 256 | 256 | 5,000 |
| 2008/01/09 | 265 | 265 | 264 | 264 | 7,000 |
| 2008/01/08 | 259 | 264 | 254 | 264 | 3,000 |
| 2008/01/07 | 268 | 268 | 258 | 258 | 7,000 |