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 |
---|---|---|---|---|---|
1983/12/28 | 186 | 186 | 185 | 185 | 4,000 |
1983/12/26 | 183 | 184 | 183 | 183 | 5,000 |
1983/12/24 | 185 | 185 | 183 | 183 | 17,000 |
1983/12/23 | 180 | 185 | 180 | 185 | 15,000 |
1983/12/22 | 180 | 180 | 180 | 180 | 8,000 |
1983/12/21 | 185 | 185 | 185 | 185 | 5,000 |
1983/12/20 | 190 | 190 | 190 | 190 | 2,000 |
1983/12/19 | 190 | 190 | 180 | 180 | 4,000 |
1983/12/17 | 190 | 190 | 190 | 190 | 1,000 |
1983/12/16 | 190 | 193 | 190 | 193 | 8,000 |
1983/12/15 | 189 | 192 | 189 | 190 | 35,000 |
1983/12/14 | 189 | 189 | 189 | 189 | 1,000 |
1983/12/13 | 193 | 193 | 192 | 192 | 3,000 |
1983/12/12 | 187 | 187 | 187 | 187 | 23,000 |
1983/12/09 | 195 | 195 | 186 | 186 | 14,000 |
1983/12/08 | 201 | 201 | 201 | 201 | 6,000 |
1983/12/07 | 195 | 200 | 195 | 200 | 5,000 |
1983/12/06 | 190 | 190 | 190 | 190 | 5,000 |
1983/12/05 | 190 | 190 | 190 | 190 | 3,000 |
1983/12/03 | 191 | 191 | 191 | 191 | 4,000 |
1983/12/02 | 192 | 192 | 191 | 191 | 10,000 |
1983/12/01 | 196 | 200 | 195 | 195 | 7,000 |
1983/11/30 | 195 | 195 | 195 | 195 | 2,000 |
1983/11/29 | 196 | 196 | 195 | 195 | 8,000 |
1983/11/28 | 200 | 200 | 199 | 200 | 12,000 |
1983/11/26 | 216 | 216 | 211 | 211 | 35,000 |
1983/11/25 | 194 | 210 | 194 | 210 | 96,000 |
1983/11/24 | 183 | 183 | 180 | 180 | 5,000 |
1983/11/22 | 197 | 197 | 195 | 195 | 5,000 |
1983/11/21 | 197 | 197 | 197 | 197 | 2,000 |
1983/11/19 | 203 | 203 | 200 | 200 | 9,000 |
1983/11/18 | 185 | 200 | 185 | 199 | 24,000 |
1983/11/17 | 185 | 185 | 185 | 185 | 3,000 |
1983/11/16 | 185 | 190 | 185 | 189 | 8,000 |
1983/11/15 | 199 | 199 | 185 | 185 | 15,000 |
1983/11/14 | 210 | 210 | 200 | 200 | 22,000 |
1983/11/11 | 201 | 210 | 200 | 200 | 63,000 |
1983/11/10 | 196 | 230 | 196 | 213 | 99,000 |
1983/11/09 | 168 | 187 | 168 | 187 | 20,000 |
1983/11/08 | 163 | 163 | 163 | 163 | 2,000 |
1983/11/07 | 163 | 163 | 163 | 163 | 2,000 |
1983/11/04 | 165 | 165 | 165 | 165 | 1,000 |
1983/11/01 | 162 | 162 | 162 | 162 | 5,000 |
1983/10/28 | 170 | 170 | 170 | 170 | 1,000 |
1983/10/27 | 170 | 170 | 170 | 170 | 3,000 |
1983/10/26 | 162 | 163 | 162 | 163 | 2,000 |
1983/10/25 | 161 | 161 | 161 | 161 | 16,000 |
1983/10/24 | 161 | 161 | 161 | 161 | 2,000 |
1983/10/22 | 171 | 171 | 171 | 171 | 2,000 |
1983/10/21 | 156 | 156 | 156 | 156 | 1,000 |
1983/10/20 | 155 | 155 | 155 | 155 | 1,000 |
1983/10/19 | 155 | 155 | 155 | 155 | 1,000 |
1983/10/18 | 155 | 155 | 155 | 155 | 1,000 |
1983/10/17 | 155 | 155 | 155 | 155 | 4,000 |
1983/10/14 | 155 | 155 | 155 | 155 | 1,000 |
1983/10/06 | 155 | 155 | 155 | 155 | 11,000 |
1983/10/05 | 155 | 155 | 155 | 155 | 1,000 |
1983/10/03 | 146 | 155 | 146 | 155 | 5,000 |
1983/09/30 | 153 | 155 | 153 | 155 | 4,000 |
1983/09/28 | 152 | 152 | 152 | 152 | 3,000 |
1983/09/27 | 152 | 152 | 152 | 152 | 1,000 |
1983/09/26 | 152 | 152 | 152 | 152 | 1,000 |
1983/09/24 | 152 | 152 | 152 | 152 | 15,000 |
1983/09/22 | 152 | 152 | 152 | 152 | 1,000 |
1983/09/21 | 155 | 155 | 155 | 155 | 5,000 |
1983/09/19 | 155 | 155 | 155 | 155 | 2,000 |
1983/09/17 | 160 | 160 | 160 | 160 | 1,000 |
1983/09/14 | 158 | 160 | 158 | 160 | 6,000 |
1983/09/13 | 156 | 156 | 156 | 156 | 45,000 |
1983/09/12 | 155 | 155 | 155 | 155 | 1,000 |
1983/09/09 | 155 | 155 | 155 | 155 | 4,000 |
1983/09/08 | 155 | 155 | 155 | 155 | 4,000 |
1983/09/07 | 152 | 154 | 152 | 154 | 7,000 |
1983/09/05 | 152 | 152 | 152 | 152 | 4,000 |
1983/09/02 | 150 | 150 | 150 | 150 | 7,000 |
1983/08/31 | 150 | 150 | 150 | 150 | 1,000 |
1983/08/30 | 150 | 150 | 145 | 145 | 3,000 |
1983/08/29 | 150 | 150 | 150 | 150 | 2,000 |
1983/08/27 | 150 | 150 | 150 | 150 | 8,000 |
1983/08/25 | 150 | 150 | 150 | 150 | 14,000 |
1983/08/24 | 150 | 150 | 150 | 150 | 5,000 |
1983/08/22 | 155 | 155 | 150 | 150 | 7,000 |
1983/08/19 | 144 | 144 | 144 | 144 | 1,000 |
1983/08/18 | 144 | 144 | 143 | 144 | 4,000 |
1983/08/16 | 144 | 144 | 144 | 144 | 1,000 |
1983/08/15 | 144 | 144 | 144 | 144 | 1,000 |
1983/08/12 | 145 | 145 | 145 | 145 | 2,000 |
1983/08/05 | 144 | 144 | 144 | 144 | 5,000 |
1983/08/02 | 143 | 143 | 143 | 143 | 1,000 |
1983/08/01 | 150 | 155 | 150 | 155 | 6,000 |
1983/07/27 | 155 | 155 | 155 | 155 | 3,000 |
1983/07/26 | 155 | 155 | 155 | 155 | 2,000 |
1983/07/25 | 155 | 155 | 155 | 155 | 15,000 |
1983/07/23 | 152 | 155 | 150 | 155 | 4,000 |
1983/07/22 | 152 | 152 | 152 | 152 | 7,000 |
1983/07/21 | 152 | 152 | 152 | 152 | 1,000 |
1983/07/20 | 152 | 152 | 152 | 152 | 13,000 |
1983/07/19 | 152 | 152 | 152 | 152 | 9,000 |
1983/07/18 | 152 | 152 | 152 | 152 | 1,000 |
1983/07/15 | 152 | 152 | 150 | 150 | 58,000 |
1983/07/14 | 150 | 150 | 150 | 150 | 10,000 |
1983/07/13 | 150 | 150 | 150 | 150 | 5,000 |
1983/07/12 | 150 | 150 | 150 | 150 | 10,000 |
1983/07/11 | 147 | 147 | 147 | 147 | 2,000 |
1983/07/06 | 148 | 148 | 142 | 142 | 7,000 |
1983/07/05 | 145 | 145 | 145 | 145 | 10,000 |
1983/07/02 | 135 | 135 | 135 | 135 | 1,000 |
1983/07/01 | 137 | 137 | 137 | 137 | 10,000 |
1983/06/29 | 135 | 135 | 135 | 135 | 2,000 |
1983/06/28 | 135 | 135 | 135 | 135 | 2,000 |
1983/06/27 | 135 | 135 | 135 | 135 | 1,000 |
1983/06/25 | 135 | 135 | 135 | 135 | 24,000 |
1983/06/24 | 135 | 135 | 135 | 135 | 4,000 |
1983/06/23 | 135 | 135 | 135 | 135 | 1,000 |
1983/06/22 | 135 | 135 | 135 | 135 | 1,000 |
1983/06/21 | 135 | 135 | 135 | 135 | 2,000 |
1983/06/17 | 131 | 131 | 131 | 131 | 5,000 |
1983/06/16 | 131 | 131 | 131 | 131 | 1,000 |
1983/06/15 | 131 | 131 | 131 | 131 | 1,000 |
1983/06/14 | 131 | 135 | 131 | 135 | 11,000 |
1983/06/13 | 135 | 135 | 135 | 135 | 12,000 |
1983/06/11 | 131 | 131 | 130 | 130 | 10,000 |
1983/06/10 | 134 | 138 | 134 | 138 | 14,000 |
1983/06/09 | 135 | 135 | 130 | 131 | 29,000 |
1983/06/07 | 136 | 136 | 136 | 136 | 1,000 |
1983/06/03 | 131 | 131 | 131 | 131 | 1,000 |
1983/06/02 | 131 | 131 | 131 | 131 | 2,000 |
1983/06/01 | 141 | 141 | 140 | 140 | 7,000 |
1983/05/31 | 140 | 140 | 140 | 140 | 2,000 |
1983/05/28 | 145 | 145 | 140 | 140 | 2,000 |
1983/05/27 | 137 | 137 | 137 | 137 | 3,000 |
1983/05/26 | 145 | 145 | 145 | 145 | 6,000 |
1983/05/25 | 145 | 145 | 145 | 145 | 15,000 |
1983/05/24 | 148 | 148 | 145 | 145 | 12,000 |
1983/05/23 | 152 | 152 | 149 | 149 | 28,000 |
1983/05/19 | 150 | 151 | 149 | 149 | 10,000 |
1983/05/18 | 149 | 150 | 149 | 150 | 10,000 |
1983/05/17 | 149 | 149 | 149 | 149 | 1,000 |
1983/05/16 | 147 | 149 | 147 | 149 | 14,000 |
1983/05/11 | 148 | 148 | 147 | 147 | 14,000 |
1983/05/06 | 150 | 150 | 150 | 150 | 7,000 |
1983/05/04 | 147 | 147 | 147 | 147 | 4,000 |
1983/05/02 | 153 | 153 | 153 | 153 | 1,000 |
1983/04/30 | 149 | 155 | 149 | 155 | 11,000 |
1983/04/28 | 150 | 150 | 150 | 150 | 4,000 |
1983/04/27 | 152 | 152 | 152 | 152 | 2,000 |
1983/04/26 | 150 | 155 | 150 | 155 | 9,000 |
1983/04/25 | 146 | 147 | 146 | 147 | 22,000 |
1983/04/23 | 145 | 145 | 145 | 145 | 1,000 |
1983/04/22 | 143 | 143 | 143 | 143 | 1,000 |
1983/04/21 | 150 | 150 | 150 | 150 | 2,000 |
1983/04/19 | 153 | 153 | 153 | 153 | 2,000 |
1983/04/15 | 153 | 153 | 153 | 153 | 4,000 |
1983/04/14 | 160 | 160 | 160 | 160 | 5,000 |
1983/04/08 | 164 | 164 | 164 | 164 | 2,000 |
1983/04/07 | 165 | 165 | 165 | 165 | 5,000 |
1983/04/06 | 165 | 170 | 165 | 170 | 9,000 |
1983/04/05 | 159 | 161 | 159 | 160 | 15,000 |
1983/04/04 | 150 | 153 | 150 | 153 | 28,000 |
1983/04/02 | 144 | 145 | 144 | 145 | 5,000 |
1983/04/01 | 142 | 143 | 142 | 143 | 3,000 |
1983/03/25 | 142 | 142 | 142 | 142 | 16,000 |
1983/03/18 | 148 | 148 | 148 | 148 | 5,000 |
1983/03/16 | 146 | 146 | 146 | 146 | 1,000 |
1983/03/15 | 146 | 146 | 146 | 146 | 2,000 |
1983/03/11 | 136 | 136 | 136 | 136 | 1,000 |
1983/03/10 | 136 | 136 | 136 | 136 | 1,000 |
1983/03/09 | 143 | 143 | 135 | 135 | 5,000 |
1983/03/07 | 134 | 134 | 134 | 134 | 3,000 |
1983/03/03 | 138 | 138 | 133 | 133 | 8,000 |
1983/03/02 | 149 | 149 | 138 | 138 | 7,000 |
1983/03/01 | 137 | 137 | 137 | 137 | 2,000 |
1983/02/25 | 135 | 136 | 135 | 136 | 22,000 |
1983/02/24 | 135 | 135 | 135 | 135 | 3,000 |
1983/02/22 | 135 | 135 | 135 | 135 | 2,000 |
1983/02/21 | 135 | 135 | 135 | 135 | 1,000 |
1983/02/15 | 135 | 135 | 135 | 135 | 1,000 |
1983/02/14 | 140 | 140 | 140 | 140 | 1,000 |
1983/02/12 | 135 | 135 | 135 | 135 | 2,000 |
1983/02/10 | 135 | 135 | 135 | 135 | 1,000 |
1983/02/08 | 139 | 139 | 139 | 139 | 5,000 |
1983/02/05 | 140 | 140 | 140 | 140 | 1,000 |
1983/02/04 | 140 | 140 | 140 | 140 | 4,000 |
1983/02/03 | 140 | 140 | 140 | 140 | 2,000 |
1983/01/27 | 139 | 139 | 139 | 139 | 6,000 |
1983/01/25 | 145 | 145 | 145 | 145 | 16,000 |
1983/01/24 | 145 | 145 | 145 | 145 | 1,000 |
1983/01/19 | 142 | 142 | 142 | 142 | 1,000 |
1983/01/18 | 138 | 138 | 138 | 138 | 3,000 |
1983/01/17 | 139 | 139 | 139 | 139 | 2,000 |
1983/01/14 | 142 | 142 | 142 | 142 | 2,000 |
1983/01/13 | 148 | 148 | 142 | 142 | 3,000 |
1983/01/10 | 148 | 148 | 148 | 148 | 2,000 |
1983/01/08 | 149 | 149 | 149 | 149 | 1,000 |
1983/01/07 | 150 | 150 | 150 | 150 | 1,000 |
1983/01/05 | 150 | 150 | 150 | 150 | 1,000 |