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 |
---|---|---|---|---|---|
2011/12/30 | 300 | 310 | 295 | 310 | 16,000 |
2011/12/29 | 300 | 300 | 300 | 300 | 2,000 |
2011/12/28 | 300 | 300 | 300 | 300 | 4,000 |
2011/12/27 | 298 | 312 | 298 | 302 | 38,000 |
2011/12/26 | 313 | 313 | 305 | 310 | 9,000 |
2011/12/22 | 312 | 316 | 312 | 313 | 61,000 |
2011/12/21 | 309 | 309 | 305 | 308 | 24,000 |
2011/12/20 | 301 | 304 | 300 | 300 | 9,000 |
2011/12/19 | 301 | 302 | 300 | 300 | 14,000 |
2011/12/16 | 304 | 305 | 301 | 301 | 8,000 |
2011/12/15 | 296 | 305 | 292 | 304 | 27,000 |
2011/12/14 | 301 | 301 | 296 | 298 | 19,000 |
2011/12/13 | 298 | 301 | 296 | 301 | 23,000 |
2011/12/12 | 287 | 302 | 287 | 302 | 57,000 |
2011/12/09 | 282 | 286 | 282 | 286 | 6,000 |
2011/12/08 | 291 | 291 | 286 | 286 | 29,000 |
2011/12/07 | 290 | 290 | 290 | 290 | 15,000 |
2011/12/06 | 285 | 286 | 285 | 285 | 21,000 |
2011/12/05 | 289 | 293 | 282 | 283 | 37,000 |
2011/12/02 | 279 | 280 | 276 | 278 | 25,000 |
2011/12/01 | 280 | 280 | 273 | 279 | 28,000 |
2011/11/30 | 260 | 270 | 260 | 270 | 46,000 |
2011/11/29 | 260 | 268 | 258 | 260 | 26,000 |
2011/11/28 | 260 | 261 | 260 | 261 | 26,000 |
2011/11/25 | 260 | 260 | 256 | 260 | 20,000 |
2011/11/24 | 258 | 259 | 254 | 255 | 13,000 |
2011/11/22 | 258 | 260 | 258 | 260 | 22,000 |
2011/11/21 | 260 | 260 | 258 | 260 | 22,000 |
2011/11/18 | 260 | 260 | 259 | 260 | 27,000 |
2011/11/17 | 254 | 260 | 254 | 260 | 10,000 |
2011/11/16 | 257 | 257 | 257 | 257 | 3,000 |
2011/11/15 | 260 | 260 | 257 | 260 | 7,000 |
2011/11/14 | 261 | 261 | 260 | 261 | 4,000 |
2011/11/11 | 0 | 0 | 0 | 264 | 0 |
2011/11/10 | 264 | 264 | 264 | 264 | 8,000 |
2011/11/09 | 262 | 264 | 262 | 264 | 18,000 |
2011/11/08 | 268 | 268 | 264 | 264 | 4,000 |
2011/11/07 | 279 | 279 | 271 | 272 | 11,000 |
2011/11/04 | 279 | 280 | 272 | 279 | 9,000 |
2011/11/02 | 280 | 280 | 275 | 280 | 6,000 |
2011/11/01 | 295 | 295 | 282 | 283 | 31,000 |
2011/10/31 | 270 | 300 | 269 | 299 | 31,000 |
2011/10/28 | 264 | 274 | 264 | 274 | 15,000 |
2011/10/27 | 260 | 278 | 260 | 275 | 30,000 |
2011/10/26 | 0 | 0 | 0 | 261 | 0 |
2011/10/25 | 261 | 261 | 261 | 261 | 5,000 |
2011/10/24 | 254 | 260 | 254 | 260 | 8,000 |
2011/10/21 | 249 | 254 | 249 | 254 | 7,000 |
2011/10/20 | 253 | 260 | 252 | 255 | 17,000 |
2011/10/19 | 254 | 254 | 254 | 254 | 9,000 |
2011/10/18 | 253 | 254 | 253 | 254 | 5,000 |
2011/10/17 | 260 | 260 | 252 | 260 | 6,000 |
2011/10/14 | 260 | 260 | 260 | 260 | 6,000 |
2011/10/13 | 264 | 264 | 258 | 260 | 8,000 |
2011/10/12 | 260 | 264 | 260 | 264 | 5,000 |
2011/10/11 | 260 | 265 | 260 | 260 | 19,000 |
2011/10/07 | 256 | 259 | 254 | 259 | 5,000 |
2011/10/06 | 251 | 257 | 251 | 257 | 6,000 |
2011/10/05 | 259 | 260 | 249 | 260 | 16,000 |
2011/10/04 | 264 | 264 | 259 | 259 | 8,000 |
2011/10/03 | 265 | 265 | 265 | 265 | 3,000 |
2011/09/30 | 275 | 275 | 267 | 275 | 9,000 |
2011/09/29 | 263 | 275 | 261 | 275 | 14,000 |
2011/09/28 | 265 | 266 | 265 | 265 | 7,000 |
2011/09/27 | 264 | 273 | 264 | 273 | 10,000 |
2011/09/26 | 264 | 270 | 264 | 266 | 17,000 |
2011/09/22 | 265 | 265 | 242 | 261 | 29,000 |
2011/09/21 | 264 | 264 | 263 | 263 | 5,000 |
2011/09/20 | 266 | 266 | 266 | 266 | 2,000 |
2011/09/16 | 266 | 272 | 266 | 272 | 17,000 |
2011/09/15 | 265 | 270 | 265 | 266 | 4,000 |
2011/09/14 | 271 | 271 | 270 | 270 | 6,000 |
2011/09/13 | 271 | 272 | 271 | 272 | 4,000 |
2011/09/12 | 273 | 273 | 271 | 271 | 2,000 |
2011/09/09 | 273 | 273 | 273 | 273 | 1,000 |
2011/09/08 | 276 | 276 | 274 | 274 | 2,000 |
2011/09/07 | 271 | 275 | 270 | 275 | 7,000 |
2011/09/06 | 274 | 274 | 271 | 272 | 6,000 |
2011/09/05 | 274 | 275 | 274 | 275 | 2,000 |
2011/09/02 | 282 | 282 | 282 | 282 | 3,000 |
2011/09/01 | 281 | 282 | 276 | 282 | 4,000 |
2011/08/31 | 276 | 280 | 276 | 280 | 7,000 |
2011/08/30 | 278 | 280 | 278 | 280 | 2,000 |
2011/08/29 | 277 | 278 | 277 | 278 | 5,000 |
2011/08/26 | 0 | 0 | 0 | 275 | 0 |
2011/08/25 | 275 | 275 | 275 | 275 | 7,000 |
2011/08/24 | 276 | 277 | 273 | 275 | 9,000 |
2011/08/23 | 276 | 276 | 276 | 276 | 1,000 |
2011/08/22 | 270 | 275 | 270 | 271 | 13,000 |
2011/08/19 | 271 | 274 | 271 | 274 | 5,000 |
2011/08/18 | 273 | 281 | 272 | 281 | 5,000 |
2011/08/17 | 277 | 277 | 277 | 277 | 1,000 |
2011/08/16 | 282 | 282 | 282 | 282 | 3,000 |
2011/08/15 | 285 | 285 | 284 | 284 | 2,000 |
2011/08/12 | 276 | 276 | 275 | 275 | 5,000 |
2011/08/11 | 275 | 275 | 264 | 275 | 12,000 |
2011/08/10 | 277 | 277 | 276 | 277 | 5,000 |
2011/08/09 | 270 | 281 | 265 | 281 | 24,000 |
2011/08/08 | 279 | 282 | 278 | 282 | 4,000 |
2011/08/05 | 275 | 287 | 275 | 287 | 23,000 |
2011/08/04 | 287 | 293 | 287 | 293 | 13,000 |
2011/08/03 | 281 | 290 | 275 | 284 | 37,000 |
2011/08/02 | 281 | 297 | 281 | 297 | 49,000 |
2011/08/01 | 287 | 308 | 287 | 297 | 149,000 |
2011/07/29 | 273 | 274 | 273 | 274 | 8,000 |
2011/07/28 | 274 | 277 | 273 | 277 | 9,000 |
2011/07/27 | 273 | 278 | 273 | 278 | 5,000 |
2011/07/26 | 276 | 276 | 273 | 273 | 5,000 |
2011/07/25 | 270 | 279 | 270 | 279 | 26,000 |
2011/07/22 | 274 | 274 | 274 | 274 | 10,000 |
2011/07/21 | 279 | 279 | 277 | 277 | 21,000 |
2011/07/20 | 280 | 280 | 279 | 280 | 7,000 |
2011/07/19 | 280 | 280 | 278 | 278 | 3,000 |
2011/07/15 | 287 | 287 | 284 | 285 | 21,000 |
2011/07/14 | 280 | 280 | 279 | 279 | 7,000 |
2011/07/13 | 277 | 279 | 277 | 278 | 10,000 |
2011/07/12 | 279 | 282 | 277 | 282 | 9,000 |
2011/07/11 | 277 | 278 | 277 | 278 | 12,000 |
2011/07/08 | 280 | 286 | 280 | 281 | 14,000 |
2011/07/07 | 283 | 285 | 281 | 281 | 25,000 |
2011/07/06 | 286 | 287 | 278 | 281 | 38,000 |
2011/07/05 | 294 | 294 | 285 | 289 | 23,000 |
2011/07/04 | 290 | 300 | 289 | 298 | 47,000 |
2011/07/01 | 282 | 288 | 280 | 287 | 27,000 |
2011/06/30 | 286 | 286 | 272 | 274 | 19,000 |
2011/06/29 | 279 | 279 | 273 | 278 | 25,000 |
2011/06/28 | 272 | 279 | 272 | 279 | 9,000 |
2011/06/27 | 278 | 278 | 275 | 275 | 13,000 |
2011/06/24 | 279 | 281 | 279 | 281 | 6,000 |
2011/06/23 | 274 | 280 | 273 | 274 | 14,000 |
2011/06/22 | 284 | 284 | 271 | 279 | 14,000 |
2011/06/21 | 272 | 285 | 272 | 276 | 10,000 |
2011/06/20 | 285 | 285 | 280 | 280 | 15,000 |
2011/06/17 | 275 | 280 | 267 | 280 | 28,000 |
2011/06/16 | 282 | 287 | 276 | 283 | 31,000 |
2011/06/15 | 272 | 280 | 272 | 280 | 39,000 |
2011/06/14 | 259 | 264 | 258 | 264 | 55,000 |
2011/06/13 | 255 | 255 | 252 | 252 | 24,000 |
2011/06/10 | 252 | 252 | 251 | 251 | 6,000 |
2011/06/09 | 255 | 256 | 248 | 251 | 42,000 |
2011/06/08 | 261 | 261 | 255 | 255 | 17,000 |
2011/06/07 | 261 | 262 | 259 | 260 | 25,000 |
2011/06/06 | 266 | 266 | 260 | 263 | 6,000 |
2011/06/03 | 267 | 270 | 267 | 269 | 4,000 |
2011/06/02 | 273 | 273 | 266 | 273 | 14,000 |
2011/06/01 | 283 | 283 | 275 | 276 | 4,000 |
2011/05/31 | 282 | 286 | 277 | 277 | 8,000 |
2011/05/30 | 281 | 281 | 275 | 275 | 5,000 |
2011/05/27 | 282 | 287 | 281 | 286 | 18,000 |
2011/05/26 | 289 | 289 | 286 | 286 | 2,000 |
2011/05/25 | 289 | 289 | 284 | 284 | 8,000 |
2011/05/24 | 285 | 285 | 285 | 285 | 1,000 |
2011/05/23 | 293 | 293 | 288 | 288 | 7,000 |
2011/05/20 | 293 | 293 | 293 | 293 | 1,000 |
2011/05/19 | 301 | 301 | 294 | 295 | 4,000 |
2011/05/18 | 300 | 300 | 294 | 294 | 9,000 |
2011/05/17 | 301 | 303 | 295 | 303 | 23,000 |
2011/05/16 | 305 | 305 | 300 | 300 | 19,000 |
2011/05/13 | 319 | 319 | 306 | 306 | 11,000 |
2011/05/12 | 310 | 320 | 301 | 320 | 39,000 |
2011/05/11 | 323 | 324 | 314 | 314 | 20,000 |
2011/05/10 | 329 | 330 | 325 | 325 | 14,000 |
2011/05/09 | 328 | 344 | 321 | 337 | 52,000 |
2011/05/06 | 332 | 336 | 320 | 328 | 27,000 |
2011/05/02 | 331 | 339 | 323 | 338 | 137,000 |
2011/04/28 | 295 | 307 | 290 | 307 | 68,000 |
2011/04/27 | 306 | 306 | 292 | 294 | 21,000 |
2011/04/26 | 301 | 308 | 300 | 300 | 32,000 |
2011/04/25 | 307 | 309 | 300 | 300 | 27,000 |
2011/04/22 | 317 | 317 | 307 | 307 | 26,000 |
2011/04/21 | 318 | 320 | 313 | 320 | 56,000 |
2011/04/20 | 298 | 310 | 297 | 310 | 91,000 |
2011/04/19 | 292 | 292 | 291 | 291 | 11,000 |
2011/04/18 | 290 | 295 | 290 | 291 | 23,000 |
2011/04/15 | 290 | 295 | 290 | 295 | 18,000 |
2011/04/14 | 293 | 294 | 285 | 290 | 18,000 |
2011/04/13 | 294 | 300 | 291 | 294 | 17,000 |
2011/04/12 | 298 | 298 | 298 | 298 | 3,000 |
2011/04/11 | 300 | 302 | 300 | 302 | 4,000 |
2011/04/08 | 300 | 300 | 282 | 295 | 12,000 |
2011/04/07 | 300 | 303 | 300 | 303 | 8,000 |
2011/04/06 | 303 | 303 | 303 | 303 | 6,000 |
2011/04/05 | 301 | 301 | 294 | 298 | 17,000 |
2011/04/04 | 299 | 307 | 299 | 306 | 15,000 |
2011/04/01 | 318 | 318 | 294 | 294 | 46,000 |
2011/03/31 | 311 | 327 | 311 | 315 | 23,000 |
2011/03/30 | 310 | 324 | 302 | 309 | 16,000 |
2011/03/29 | 302 | 320 | 302 | 315 | 7,000 |
2011/03/28 | 304 | 319 | 304 | 319 | 8,000 |
2011/03/25 | 325 | 325 | 312 | 320 | 13,000 |
2011/03/24 | 298 | 320 | 293 | 320 | 26,000 |
2011/03/23 | 293 | 298 | 293 | 298 | 5,000 |
2011/03/22 | 290 | 300 | 290 | 292 | 12,000 |
2011/03/18 | 270 | 285 | 270 | 277 | 7,000 |
2011/03/17 | 265 | 289 | 265 | 267 | 10,000 |
2011/03/16 | 240 | 265 | 240 | 265 | 32,000 |
2011/03/15 | 300 | 300 | 222 | 256 | 21,000 |
2011/03/14 | 301 | 310 | 300 | 302 | 21,000 |
2011/03/11 | 349 | 349 | 341 | 341 | 4,000 |
2011/03/10 | 350 | 352 | 350 | 350 | 23,000 |
2011/03/09 | 0 | 0 | 0 | 357 | 0 |
2011/03/08 | 349 | 358 | 349 | 357 | 43,000 |
2011/03/07 | 350 | 357 | 349 | 357 | 12,000 |
2011/03/04 | 351 | 355 | 350 | 350 | 5,000 |
2011/03/03 | 351 | 360 | 351 | 355 | 31,000 |
2011/03/02 | 0 | 0 | 0 | 355 | 0 |
2011/03/01 | 345 | 355 | 345 | 355 | 26,000 |
2011/02/28 | 341 | 350 | 340 | 350 | 9,000 |
2011/02/25 | 341 | 341 | 330 | 341 | 19,000 |
2011/02/24 | 343 | 348 | 341 | 341 | 13,000 |
2011/02/23 | 338 | 350 | 338 | 350 | 53,000 |
2011/02/22 | 355 | 355 | 345 | 350 | 25,000 |
2011/02/21 | 353 | 355 | 350 | 355 | 10,000 |
2011/02/18 | 350 | 351 | 350 | 350 | 12,000 |
2011/02/17 | 351 | 351 | 350 | 350 | 12,000 |
2011/02/16 | 351 | 351 | 351 | 351 | 6,000 |
2011/02/15 | 354 | 355 | 349 | 350 | 16,000 |
2011/02/14 | 354 | 355 | 348 | 349 | 14,000 |
2011/02/10 | 350 | 350 | 350 | 350 | 19,000 |
2011/02/09 | 345 | 350 | 345 | 350 | 22,000 |
2011/02/08 | 350 | 355 | 348 | 348 | 15,000 |
2011/02/07 | 352 | 359 | 342 | 349 | 44,000 |
2011/02/04 | 367 | 367 | 355 | 355 | 12,000 |
2011/02/03 | 367 | 371 | 362 | 362 | 25,000 |
2011/02/02 | 370 | 377 | 367 | 372 | 47,000 |
2011/02/01 | 355 | 378 | 350 | 365 | 67,000 |
2011/01/31 | 335 | 355 | 335 | 350 | 20,000 |
2011/01/28 | 355 | 355 | 351 | 351 | 16,000 |
2011/01/27 | 364 | 364 | 355 | 355 | 17,000 |
2011/01/26 | 367 | 367 | 357 | 365 | 39,000 |
2011/01/25 | 336 | 367 | 336 | 357 | 81,000 |
2011/01/24 | 331 | 336 | 326 | 334 | 35,000 |
2011/01/21 | 332 | 338 | 330 | 333 | 26,000 |
2011/01/20 | 337 | 338 | 328 | 336 | 20,000 |
2011/01/19 | 331 | 337 | 326 | 337 | 79,000 |
2011/01/18 | 325 | 333 | 325 | 333 | 13,000 |
2011/01/17 | 336 | 336 | 330 | 330 | 47,000 |
2011/01/14 | 330 | 337 | 330 | 331 | 37,000 |
2011/01/13 | 339 | 344 | 330 | 330 | 56,000 |
2011/01/12 | 342 | 355 | 335 | 336 | 144,000 |
2011/01/11 | 323 | 344 | 323 | 339 | 100,000 |
2011/01/07 | 319 | 326 | 316 | 325 | 65,000 |
2011/01/06 | 326 | 330 | 321 | 321 | 85,000 |
2011/01/05 | 318 | 347 | 318 | 330 | 183,000 |
2011/01/04 | 294 | 319 | 294 | 316 | 74,000 |