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 |
---|---|---|---|---|---|
1984/12/28 | 333 | 333 | 333 | 333 | 2,000 |
1984/12/27 | 337 | 348 | 337 | 338 | 28,000 |
1984/12/26 | 336 | 340 | 336 | 336 | 22,000 |
1984/12/25 | 344 | 344 | 340 | 341 | 34,000 |
1984/12/24 | 343 | 345 | 337 | 340 | 24,000 |
1984/12/22 | 330 | 335 | 330 | 335 | 6,000 |
1984/12/21 | 338 | 338 | 330 | 335 | 19,000 |
1984/12/20 | 343 | 348 | 343 | 348 | 45,000 |
1984/12/19 | 343 | 349 | 343 | 349 | 5,000 |
1984/12/18 | 348 | 349 | 343 | 348 | 49,000 |
1984/12/17 | 343 | 343 | 340 | 343 | 29,000 |
1984/12/15 | 343 | 348 | 343 | 348 | 5,000 |
1984/12/14 | 345 | 348 | 340 | 348 | 41,000 |
1984/12/13 | 345 | 350 | 345 | 350 | 10,000 |
1984/12/12 | 344 | 349 | 344 | 349 | 11,000 |
1984/12/11 | 345 | 350 | 345 | 350 | 12,000 |
1984/12/10 | 350 | 350 | 346 | 350 | 11,000 |
1984/12/07 | 362 | 362 | 348 | 348 | 27,000 |
1984/12/06 | 355 | 363 | 351 | 356 | 63,000 |
1984/12/05 | 336 | 351 | 336 | 345 | 39,000 |
1984/12/04 | 340 | 343 | 335 | 343 | 26,000 |
1984/12/03 | 340 | 345 | 331 | 344 | 82,000 |
1984/12/01 | 339 | 349 | 338 | 349 | 64,000 |
1984/11/30 | 365 | 365 | 330 | 339 | 351,000 |
1984/11/29 | 360 | 410 | 357 | 361 | 1,163,000 |
1984/11/28 | 315 | 389 | 314 | 370 | 851,000 |
1984/11/27 | 303 | 320 | 303 | 315 | 53,000 |
1984/11/26 | 310 | 310 | 310 | 310 | 6,000 |
1984/11/24 | 310 | 310 | 310 | 310 | 3,000 |
1984/11/22 | 315 | 315 | 310 | 313 | 9,000 |
1984/11/21 | 328 | 328 | 313 | 315 | 56,000 |
1984/11/20 | 330 | 332 | 320 | 326 | 82,000 |
1984/11/19 | 315 | 330 | 310 | 330 | 127,000 |
1984/11/17 | 299 | 310 | 299 | 310 | 24,000 |
1984/11/16 | 298 | 300 | 298 | 300 | 38,000 |
1984/11/15 | 310 | 310 | 295 | 300 | 14,000 |
1984/11/14 | 300 | 310 | 299 | 310 | 29,000 |
1984/11/13 | 319 | 319 | 288 | 299 | 19,000 |
1984/11/12 | 281 | 331 | 281 | 320 | 98,000 |
1984/11/09 | 276 | 285 | 276 | 285 | 15,000 |
1984/11/08 | 275 | 285 | 275 | 285 | 4,000 |
1984/11/07 | 273 | 288 | 273 | 288 | 30,000 |
1984/11/06 | 285 | 285 | 281 | 285 | 3,000 |
1984/11/05 | 280 | 280 | 280 | 280 | 1,000 |
1984/11/02 | 280 | 285 | 273 | 285 | 11,000 |
1984/11/01 | 280 | 280 | 272 | 272 | 8,000 |
1984/10/31 | 290 | 290 | 280 | 290 | 47,000 |
1984/10/30 | 280 | 280 | 280 | 280 | 3,000 |
1984/10/29 | 290 | 290 | 290 | 290 | 3,000 |
1984/10/27 | 290 | 295 | 290 | 295 | 4,000 |
1984/10/26 | 295 | 300 | 281 | 281 | 10,000 |
1984/10/25 | 294 | 295 | 290 | 295 | 31,000 |
1984/10/24 | 280 | 295 | 280 | 295 | 32,000 |
1984/10/23 | 289 | 290 | 282 | 282 | 13,000 |
1984/10/22 | 290 | 290 | 280 | 290 | 12,000 |
1984/10/20 | 290 | 295 | 287 | 295 | 4,000 |
1984/10/19 | 295 | 295 | 290 | 295 | 4,000 |
1984/10/18 | 290 | 295 | 290 | 290 | 8,000 |
1984/10/17 | 295 | 295 | 280 | 293 | 20,000 |
1984/10/16 | 299 | 300 | 295 | 300 | 8,000 |
1984/10/15 | 295 | 304 | 295 | 304 | 5,000 |
1984/10/12 | 286 | 300 | 285 | 295 | 15,000 |
1984/10/11 | 305 | 305 | 280 | 280 | 12,000 |
1984/10/09 | 295 | 308 | 290 | 308 | 19,000 |
1984/10/08 | 285 | 295 | 285 | 295 | 23,000 |
1984/10/06 | 273 | 280 | 273 | 280 | 11,000 |
1984/10/05 | 270 | 273 | 270 | 272 | 16,000 |
1984/10/04 | 270 | 272 | 270 | 270 | 16,000 |
1984/10/03 | 285 | 285 | 275 | 280 | 12,000 |
1984/10/02 | 294 | 294 | 285 | 285 | 19,000 |
1984/10/01 | 298 | 298 | 280 | 280 | 22,000 |
1984/09/29 | 294 | 294 | 280 | 280 | 4,000 |
1984/09/28 | 278 | 284 | 270 | 284 | 35,000 |
1984/09/27 | 280 | 281 | 278 | 280 | 16,000 |
1984/09/26 | 285 | 285 | 285 | 285 | 6,000 |
1984/09/25 | 300 | 300 | 285 | 300 | 20,000 |
1984/09/22 | 299 | 299 | 299 | 299 | 1,000 |
1984/09/21 | 300 | 300 | 298 | 300 | 14,000 |
1984/09/20 | 300 | 312 | 300 | 300 | 37,000 |
1984/09/19 | 303 | 303 | 300 | 302 | 21,000 |
1984/09/18 | 313 | 313 | 302 | 303 | 16,000 |
1984/09/17 | 312 | 314 | 303 | 310 | 21,000 |
1984/09/14 | 306 | 310 | 300 | 307 | 51,000 |
1984/09/13 | 323 | 330 | 300 | 305 | 35,000 |
1984/09/12 | 325 | 338 | 315 | 329 | 127,000 |
1984/09/11 | 330 | 331 | 315 | 320 | 36,000 |
1984/09/10 | 331 | 340 | 330 | 331 | 85,000 |
1984/09/07 | 340 | 345 | 320 | 326 | 119,000 |
1984/09/06 | 327 | 350 | 327 | 333 | 280,000 |
1984/09/05 | 320 | 320 | 301 | 320 | 260,000 |
1984/09/04 | 295 | 315 | 290 | 298 | 217,000 |
1984/09/03 | 250 | 317 | 250 | 308 | 297,000 |
1984/09/01 | 249 | 250 | 242 | 248 | 103,000 |
1984/08/31 | 240 | 250 | 230 | 245 | 69,000 |
1984/08/30 | 240 | 250 | 230 | 250 | 29,000 |
1984/08/29 | 250 | 253 | 248 | 253 | 15,000 |
1984/08/28 | 257 | 258 | 245 | 247 | 29,000 |
1984/08/27 | 258 | 263 | 258 | 260 | 8,000 |
1984/08/25 | 250 | 255 | 250 | 253 | 17,000 |
1984/08/24 | 246 | 250 | 238 | 250 | 19,000 |
1984/08/23 | 235 | 237 | 235 | 237 | 21,000 |
1984/08/22 | 236 | 236 | 236 | 236 | 3,000 |
1984/08/21 | 235 | 235 | 221 | 225 | 14,000 |
1984/08/17 | 244 | 244 | 244 | 244 | 4,000 |
1984/08/16 | 245 | 245 | 244 | 244 | 3,000 |
1984/08/15 | 244 | 245 | 244 | 245 | 8,000 |
1984/08/13 | 245 | 245 | 245 | 245 | 2,000 |
1984/08/10 | 244 | 245 | 244 | 245 | 10,000 |
1984/08/09 | 245 | 245 | 245 | 245 | 3,000 |
1984/08/08 | 240 | 245 | 240 | 245 | 6,000 |
1984/08/07 | 250 | 250 | 245 | 245 | 6,000 |
1984/08/06 | 250 | 250 | 250 | 250 | 4,000 |
1984/08/04 | 250 | 250 | 249 | 249 | 5,000 |
1984/08/03 | 249 | 249 | 245 | 245 | 5,000 |
1984/08/02 | 230 | 245 | 230 | 245 | 4,000 |
1984/07/31 | 229 | 230 | 224 | 225 | 20,000 |
1984/07/30 | 230 | 230 | 220 | 220 | 9,000 |
1984/07/28 | 230 | 230 | 230 | 230 | 9,000 |
1984/07/27 | 230 | 230 | 227 | 230 | 18,000 |
1984/07/26 | 225 | 231 | 225 | 231 | 21,000 |
1984/07/25 | 225 | 225 | 220 | 220 | 29,000 |
1984/07/24 | 225 | 225 | 225 | 225 | 7,000 |
1984/07/23 | 230 | 230 | 226 | 227 | 18,000 |
1984/07/21 | 230 | 230 | 230 | 230 | 7,000 |
1984/07/20 | 240 | 240 | 230 | 230 | 26,000 |
1984/07/19 | 246 | 250 | 234 | 234 | 18,000 |
1984/07/18 | 250 | 250 | 233 | 250 | 16,000 |
1984/07/17 | 233 | 245 | 225 | 245 | 15,000 |
1984/07/16 | 225 | 230 | 225 | 230 | 34,000 |
1984/07/13 | 240 | 240 | 225 | 225 | 10,000 |
1984/07/12 | 240 | 240 | 238 | 238 | 9,000 |
1984/07/11 | 240 | 240 | 240 | 240 | 22,000 |
1984/07/10 | 243 | 243 | 240 | 240 | 45,000 |
1984/07/09 | 249 | 249 | 245 | 246 | 8,000 |
1984/07/06 | 249 | 250 | 249 | 249 | 6,000 |
1984/07/05 | 245 | 249 | 245 | 249 | 2,000 |
1984/07/04 | 246 | 246 | 243 | 243 | 15,000 |
1984/07/03 | 249 | 250 | 249 | 250 | 16,000 |
1984/07/02 | 240 | 249 | 240 | 249 | 5,000 |
1984/06/30 | 240 | 240 | 240 | 240 | 7,000 |
1984/06/29 | 240 | 240 | 238 | 240 | 12,000 |
1984/06/28 | 240 | 240 | 240 | 240 | 5,000 |
1984/06/27 | 235 | 235 | 235 | 235 | 15,000 |
1984/06/25 | 235 | 235 | 235 | 235 | 10,000 |
1984/06/23 | 235 | 235 | 235 | 235 | 1,000 |
1984/06/22 | 235 | 235 | 235 | 235 | 5,000 |
1984/06/21 | 237 | 237 | 236 | 237 | 11,000 |
1984/06/20 | 235 | 238 | 235 | 238 | 6,000 |
1984/06/19 | 245 | 246 | 240 | 240 | 11,000 |
1984/06/18 | 250 | 250 | 250 | 250 | 3,000 |
1984/06/15 | 245 | 245 | 245 | 245 | 1,000 |
1984/06/13 | 241 | 242 | 241 | 242 | 3,000 |
1984/06/12 | 242 | 242 | 242 | 242 | 6,000 |
1984/06/11 | 241 | 242 | 241 | 242 | 4,000 |
1984/06/08 | 249 | 249 | 249 | 249 | 1,000 |
1984/06/06 | 239 | 239 | 239 | 239 | 15,000 |
1984/06/05 | 245 | 245 | 240 | 240 | 4,000 |
1984/06/04 | 250 | 250 | 250 | 250 | 15,000 |
1984/06/02 | 250 | 250 | 250 | 250 | 2,000 |
1984/06/01 | 252 | 252 | 250 | 250 | 5,000 |
1984/05/31 | 257 | 257 | 257 | 257 | 1,000 |
1984/05/30 | 251 | 251 | 251 | 251 | 1,000 |
1984/05/29 | 275 | 275 | 250 | 250 | 9,000 |
1984/05/28 | 280 | 281 | 280 | 280 | 3,000 |
1984/05/26 | 275 | 280 | 265 | 280 | 10,000 |
1984/05/25 | 238 | 265 | 238 | 265 | 7,000 |
1984/05/24 | 235 | 235 | 235 | 235 | 5,000 |
1984/05/23 | 235 | 235 | 235 | 235 | 4,000 |
1984/05/22 | 236 | 236 | 235 | 235 | 3,000 |
1984/05/21 | 236 | 236 | 236 | 236 | 6,000 |
1984/05/19 | 225 | 225 | 219 | 219 | 10,000 |
1984/05/18 | 250 | 250 | 250 | 250 | 8,000 |
1984/05/17 | 260 | 260 | 258 | 258 | 11,000 |
1984/05/16 | 260 | 260 | 260 | 260 | 8,000 |
1984/05/15 | 265 | 265 | 260 | 260 | 4,000 |
1984/05/14 | 265 | 265 | 263 | 265 | 7,000 |
1984/05/11 | 265 | 265 | 265 | 265 | 6,000 |
1984/05/10 | 260 | 260 | 260 | 260 | 11,000 |
1984/05/09 | 270 | 270 | 260 | 260 | 5,000 |
1984/05/08 | 270 | 280 | 270 | 270 | 18,000 |
1984/05/07 | 283 | 283 | 280 | 280 | 14,000 |
1984/05/04 | 282 | 282 | 280 | 280 | 9,000 |
1984/05/02 | 290 | 290 | 290 | 290 | 8,000 |
1984/05/01 | 290 | 290 | 290 | 290 | 2,000 |
1984/04/28 | 290 | 290 | 290 | 290 | 1,000 |
1984/04/27 | 290 | 290 | 290 | 290 | 9,000 |
1984/04/26 | 295 | 295 | 290 | 290 | 4,000 |
1984/04/25 | 290 | 292 | 290 | 290 | 24,000 |
1984/04/24 | 295 | 299 | 290 | 290 | 25,000 |
1984/04/23 | 295 | 295 | 295 | 295 | 3,000 |
1984/04/21 | 295 | 295 | 293 | 293 | 3,000 |
1984/04/20 | 295 | 295 | 295 | 295 | 10,000 |
1984/04/19 | 291 | 295 | 290 | 295 | 12,000 |
1984/04/18 | 300 | 309 | 297 | 297 | 28,000 |
1984/04/17 | 305 | 305 | 300 | 300 | 13,000 |
1984/04/16 | 308 | 308 | 305 | 305 | 9,000 |
1984/04/13 | 308 | 308 | 308 | 308 | 7,000 |
1984/04/12 | 302 | 302 | 300 | 300 | 7,000 |
1984/04/11 | 319 | 320 | 314 | 319 | 9,000 |
1984/04/10 | 310 | 320 | 310 | 320 | 6,000 |
1984/04/09 | 300 | 300 | 300 | 300 | 3,000 |
1984/04/07 | 300 | 300 | 300 | 300 | 11,000 |
1984/04/06 | 301 | 301 | 295 | 300 | 23,000 |
1984/04/05 | 300 | 310 | 300 | 300 | 34,000 |
1984/04/04 | 295 | 304 | 295 | 298 | 16,000 |
1984/04/03 | 308 | 308 | 298 | 305 | 23,000 |
1984/04/02 | 324 | 325 | 315 | 315 | 9,000 |
1984/03/30 | 317 | 325 | 315 | 325 | 16,000 |
1984/03/29 | 315 | 317 | 315 | 317 | 11,000 |
1984/03/28 | 310 | 330 | 310 | 330 | 12,000 |
1984/03/27 | 318 | 318 | 309 | 316 | 16,000 |
1984/03/26 | 308 | 310 | 308 | 308 | 21,000 |
1984/03/24 | 308 | 315 | 308 | 308 | 39,000 |
1984/03/23 | 335 | 335 | 320 | 320 | 78,000 |
1984/03/22 | 344 | 344 | 335 | 335 | 13,000 |
1984/03/21 | 355 | 356 | 340 | 340 | 36,000 |
1984/03/19 | 359 | 369 | 355 | 356 | 22,000 |
1984/03/17 | 370 | 370 | 357 | 357 | 19,000 |
1984/03/16 | 375 | 390 | 370 | 375 | 29,000 |
1984/03/15 | 387 | 398 | 383 | 390 | 50,000 |
1984/03/14 | 390 | 402 | 385 | 387 | 130,000 |
1984/03/13 | 380 | 384 | 371 | 375 | 55,000 |
1984/03/12 | 385 | 388 | 385 | 385 | 17,000 |
1984/03/09 | 370 | 389 | 370 | 385 | 54,000 |
1984/03/08 | 395 | 395 | 370 | 375 | 83,000 |
1984/03/07 | 370 | 401 | 356 | 390 | 184,000 |
1984/03/06 | 398 | 398 | 366 | 372 | 138,000 |
1984/03/05 | 396 | 417 | 387 | 388 | 287,000 |
1984/03/03 | 404 | 424 | 394 | 405 | 848,000 |
1984/03/02 | 368 | 404 | 355 | 399 | 1,173,000 |
1984/03/01 | 379 | 384 | 335 | 365 | 668,000 |
1984/02/29 | 300 | 370 | 300 | 369 | 1,624,000 |
1984/02/28 | 295 | 307 | 292 | 292 | 82,000 |
1984/02/27 | 281 | 288 | 280 | 288 | 17,000 |
1984/02/25 | 283 | 283 | 280 | 280 | 28,000 |
1984/02/24 | 290 | 290 | 283 | 283 | 13,000 |
1984/02/23 | 303 | 303 | 289 | 290 | 44,000 |
1984/02/22 | 309 | 310 | 295 | 300 | 224,000 |
1984/02/21 | 275 | 308 | 275 | 300 | 195,000 |
1984/02/20 | 265 | 272 | 265 | 270 | 72,000 |
1984/02/18 | 270 | 270 | 270 | 270 | 5,000 |
1984/02/17 | 283 | 283 | 270 | 270 | 8,000 |
1984/02/16 | 263 | 263 | 260 | 262 | 25,000 |
1984/02/15 | 263 | 263 | 263 | 263 | 9,000 |
1984/02/14 | 263 | 265 | 262 | 262 | 12,000 |
1984/02/13 | 265 | 265 | 262 | 262 | 22,000 |
1984/02/10 | 262 | 283 | 262 | 270 | 24,000 |
1984/02/09 | 265 | 265 | 265 | 265 | 28,000 |
1984/02/08 | 266 | 266 | 260 | 260 | 28,000 |
1984/02/07 | 275 | 280 | 266 | 266 | 30,000 |
1984/02/06 | 282 | 288 | 280 | 280 | 22,000 |
1984/02/04 | 285 | 285 | 275 | 280 | 19,000 |
1984/02/03 | 280 | 289 | 273 | 275 | 37,000 |
1984/02/02 | 270 | 306 | 270 | 285 | 164,000 |
1984/02/01 | 269 | 269 | 255 | 255 | 59,000 |
1984/01/31 | 270 | 270 | 268 | 270 | 24,000 |
1984/01/30 | 270 | 280 | 265 | 265 | 22,000 |
1984/01/28 | 282 | 285 | 275 | 275 | 33,000 |
1984/01/27 | 320 | 323 | 288 | 290 | 171,000 |
1984/01/26 | 300 | 330 | 295 | 313 | 1,017,000 |
1984/01/25 | 240 | 300 | 240 | 285 | 655,000 |
1984/01/24 | 230 | 248 | 230 | 241 | 83,000 |
1984/01/23 | 235 | 235 | 228 | 230 | 32,000 |
1984/01/21 | 240 | 240 | 222 | 227 | 52,000 |
1984/01/20 | 250 | 263 | 245 | 245 | 403,000 |
1984/01/19 | 190 | 237 | 190 | 237 | 146,000 |
1984/01/18 | 187 | 187 | 187 | 187 | 2,000 |
1984/01/17 | 190 | 190 | 185 | 185 | 4,000 |
1984/01/13 | 186 | 186 | 186 | 186 | 1,000 |
1984/01/12 | 185 | 186 | 185 | 186 | 5,000 |
1984/01/11 | 185 | 185 | 185 | 185 | 5,000 |
1984/01/10 | 190 | 190 | 190 | 190 | 2,000 |
1984/01/09 | 190 | 190 | 190 | 190 | 3,000 |
1984/01/05 | 185 | 185 | 185 | 185 | 5,000 |