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 |
---|---|---|---|---|---|
1986/12/27 | 730 | 730 | 730 | 730 | 3,000 |
1986/12/26 | 715 | 730 | 705 | 730 | 41,000 |
1986/12/25 | 680 | 711 | 676 | 710 | 73,000 |
1986/12/24 | 682 | 682 | 658 | 671 | 18,000 |
1986/12/23 | 697 | 697 | 697 | 697 | 3,000 |
1986/12/22 | 700 | 700 | 696 | 696 | 23,000 |
1986/12/19 | 701 | 701 | 690 | 690 | 52,000 |
1986/12/18 | 695 | 698 | 690 | 691 | 31,000 |
1986/12/17 | 705 | 705 | 690 | 690 | 20,000 |
1986/12/16 | 700 | 715 | 700 | 715 | 22,000 |
1986/12/15 | 721 | 724 | 701 | 701 | 8,000 |
1986/12/12 | 701 | 735 | 701 | 725 | 70,000 |
1986/12/11 | 710 | 710 | 695 | 705 | 73,000 |
1986/12/10 | 713 | 720 | 713 | 715 | 16,000 |
1986/12/09 | 740 | 740 | 735 | 735 | 16,000 |
1986/12/08 | 739 | 739 | 724 | 733 | 26,000 |
1986/12/06 | 720 | 724 | 720 | 724 | 16,000 |
1986/12/05 | 749 | 749 | 736 | 740 | 83,000 |
1986/12/04 | 760 | 775 | 740 | 755 | 57,000 |
1986/12/03 | 765 | 774 | 760 | 770 | 83,000 |
1986/12/02 | 760 | 789 | 760 | 775 | 124,000 |
1986/12/01 | 759 | 770 | 759 | 760 | 67,000 |
1986/11/29 | 759 | 764 | 740 | 764 | 106,000 |
1986/11/28 | 770 | 783 | 751 | 758 | 225,000 |
1986/11/27 | 750 | 760 | 745 | 760 | 246,000 |
1986/11/26 | 735 | 750 | 735 | 740 | 236,000 |
1986/11/25 | 730 | 735 | 715 | 730 | 127,000 |
1986/11/22 | 725 | 725 | 710 | 725 | 103,000 |
1986/11/21 | 710 | 740 | 701 | 710 | 419,000 |
1986/11/20 | 650 | 704 | 650 | 700 | 204,000 |
1986/11/19 | 622 | 650 | 622 | 650 | 37,000 |
1986/11/18 | 630 | 630 | 630 | 630 | 17,000 |
1986/11/17 | 644 | 644 | 630 | 630 | 17,000 |
1986/11/14 | 640 | 645 | 640 | 640 | 27,000 |
1986/11/13 | 645 | 645 | 640 | 640 | 3,000 |
1986/11/12 | 648 | 648 | 630 | 645 | 24,000 |
1986/11/11 | 630 | 650 | 630 | 649 | 18,000 |
1986/11/10 | 620 | 630 | 620 | 630 | 13,000 |
1986/11/07 | 620 | 620 | 615 | 615 | 23,000 |
1986/11/06 | 590 | 600 | 575 | 600 | 56,000 |
1986/11/05 | 582 | 595 | 582 | 590 | 10,000 |
1986/11/04 | 580 | 580 | 580 | 580 | 1,000 |
1986/11/01 | 576 | 581 | 576 | 576 | 21,000 |
1986/10/31 | 591 | 601 | 575 | 575 | 20,000 |
1986/10/30 | 570 | 585 | 570 | 585 | 8,000 |
1986/10/29 | 570 | 570 | 570 | 570 | 3,000 |
1986/10/28 | 561 | 561 | 556 | 560 | 6,000 |
1986/10/25 | 565 | 565 | 561 | 561 | 14,000 |
1986/10/24 | 580 | 582 | 560 | 560 | 34,000 |
1986/10/23 | 565 | 575 | 565 | 575 | 4,000 |
1986/10/22 | 575 | 575 | 562 | 562 | 12,000 |
1986/10/21 | 575 | 575 | 570 | 575 | 6,000 |
1986/10/20 | 580 | 585 | 571 | 585 | 8,000 |
1986/10/17 | 585 | 585 | 580 | 580 | 11,000 |
1986/10/16 | 565 | 570 | 565 | 570 | 6,000 |
1986/10/15 | 566 | 570 | 566 | 570 | 8,000 |
1986/10/14 | 585 | 585 | 580 | 580 | 11,000 |
1986/10/13 | 562 | 570 | 560 | 570 | 19,000 |
1986/10/09 | 565 | 565 | 552 | 552 | 4,000 |
1986/10/08 | 572 | 572 | 570 | 570 | 7,000 |
1986/10/07 | 582 | 582 | 572 | 572 | 8,000 |
1986/10/06 | 588 | 595 | 582 | 582 | 14,000 |
1986/10/04 | 582 | 582 | 582 | 582 | 1,000 |
1986/10/03 | 581 | 581 | 580 | 580 | 3,000 |
1986/10/02 | 585 | 585 | 580 | 580 | 6,000 |
1986/10/01 | 598 | 598 | 590 | 590 | 14,000 |
1986/09/29 | 610 | 610 | 610 | 610 | 8,000 |
1986/09/27 | 610 | 610 | 597 | 597 | 3,000 |
1986/09/26 | 610 | 610 | 610 | 610 | 8,000 |
1986/09/25 | 625 | 625 | 618 | 620 | 17,000 |
1986/09/24 | 618 | 620 | 618 | 620 | 6,000 |
1986/09/22 | 618 | 618 | 618 | 618 | 6,000 |
1986/09/19 | 665 | 665 | 650 | 650 | 24,000 |
1986/09/18 | 651 | 661 | 651 | 660 | 11,000 |
1986/09/17 | 650 | 650 | 648 | 648 | 12,000 |
1986/09/16 | 628 | 628 | 628 | 628 | 22,000 |
1986/09/12 | 594 | 598 | 594 | 598 | 4,000 |
1986/09/11 | 637 | 637 | 630 | 630 | 6,000 |
1986/09/10 | 617 | 617 | 617 | 617 | 14,000 |
1986/09/09 | 601 | 601 | 587 | 587 | 5,000 |
1986/09/08 | 587 | 601 | 587 | 600 | 13,000 |
1986/09/06 | 602 | 602 | 590 | 590 | 7,000 |
1986/09/05 | 596 | 596 | 582 | 582 | 23,000 |
1986/09/04 | 605 | 610 | 601 | 601 | 24,000 |
1986/09/03 | 610 | 610 | 610 | 610 | 8,000 |
1986/09/02 | 641 | 645 | 631 | 640 | 46,000 |
1986/09/01 | 630 | 650 | 630 | 650 | 5,000 |
1986/08/30 | 633 | 633 | 632 | 633 | 8,000 |
1986/08/29 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/28 | 630 | 630 | 620 | 620 | 5,000 |
1986/08/27 | 640 | 640 | 630 | 630 | 26,000 |
1986/08/26 | 630 | 640 | 630 | 640 | 20,000 |
1986/08/25 | 630 | 630 | 620 | 620 | 25,000 |
1986/08/22 | 681 | 681 | 670 | 670 | 7,000 |
1986/08/21 | 690 | 690 | 681 | 681 | 13,000 |
1986/08/20 | 690 | 695 | 690 | 695 | 62,000 |
1986/08/19 | 691 | 710 | 691 | 710 | 22,000 |
1986/08/18 | 710 | 710 | 706 | 710 | 11,000 |
1986/08/15 | 700 | 710 | 700 | 700 | 19,000 |
1986/08/14 | 700 | 700 | 695 | 700 | 17,000 |
1986/08/13 | 705 | 715 | 705 | 706 | 20,000 |
1986/08/12 | 691 | 705 | 691 | 705 | 18,000 |
1986/08/11 | 705 | 705 | 690 | 690 | 19,000 |
1986/08/08 | 695 | 700 | 690 | 700 | 29,000 |
1986/08/07 | 657 | 690 | 657 | 675 | 58,000 |
1986/08/06 | 655 | 660 | 655 | 655 | 35,000 |
1986/08/05 | 640 | 664 | 640 | 654 | 37,000 |
1986/08/04 | 651 | 651 | 640 | 645 | 17,000 |
1986/08/02 | 649 | 660 | 649 | 660 | 18,000 |
1986/08/01 | 664 | 664 | 664 | 664 | 5,000 |
1986/07/31 | 690 | 695 | 685 | 689 | 20,000 |
1986/07/30 | 720 | 730 | 695 | 695 | 29,000 |
1986/07/28 | 730 | 745 | 725 | 745 | 15,000 |
1986/07/26 | 750 | 750 | 750 | 750 | 10,000 |
1986/07/25 | 750 | 750 | 740 | 740 | 32,000 |
1986/07/24 | 750 | 753 | 750 | 750 | 56,000 |
1986/07/23 | 750 | 751 | 746 | 750 | 41,000 |
1986/07/22 | 750 | 753 | 750 | 750 | 47,000 |
1986/07/21 | 750 | 750 | 746 | 750 | 136,000 |
1986/07/19 | 752 | 752 | 750 | 750 | 40,000 |
1986/07/18 | 750 | 755 | 750 | 752 | 16,000 |
1986/07/17 | 750 | 756 | 746 | 755 | 86,000 |
1986/07/16 | 761 | 761 | 746 | 750 | 49,000 |
1986/07/15 | 760 | 760 | 750 | 750 | 24,000 |
1986/07/14 | 750 | 760 | 750 | 750 | 29,000 |
1986/07/11 | 745 | 750 | 741 | 750 | 125,000 |
1986/07/10 | 737 | 738 | 720 | 738 | 40,000 |
1986/07/09 | 745 | 755 | 738 | 738 | 76,000 |
1986/07/08 | 745 | 745 | 725 | 725 | 22,000 |
1986/07/07 | 750 | 760 | 745 | 759 | 12,000 |
1986/07/05 | 760 | 760 | 745 | 745 | 33,000 |
1986/07/04 | 759 | 760 | 745 | 757 | 171,000 |
1986/07/03 | 775 | 775 | 750 | 760 | 85,000 |
1986/07/02 | 730 | 770 | 730 | 769 | 206,000 |
1986/07/01 | 740 | 740 | 730 | 730 | 68,000 |
1986/06/30 | 735 | 735 | 730 | 735 | 31,000 |
1986/06/28 | 745 | 745 | 735 | 745 | 61,000 |
1986/06/27 | 757 | 760 | 740 | 749 | 411,000 |
1986/06/26 | 725 | 765 | 725 | 760 | 292,000 |
1986/06/25 | 725 | 727 | 710 | 725 | 126,000 |
1986/06/24 | 718 | 740 | 717 | 725 | 106,000 |
1986/06/23 | 748 | 748 | 700 | 703 | 39,000 |
1986/06/21 | 726 | 750 | 723 | 750 | 200,000 |
1986/06/20 | 724 | 724 | 701 | 706 | 271,000 |
1986/06/19 | 739 | 740 | 691 | 705 | 241,000 |
1986/06/18 | 719 | 760 | 716 | 749 | 1,142,000 |
1986/06/17 | 655 | 675 | 650 | 675 | 700,000 |
1986/06/16 | 630 | 645 | 630 | 641 | 432,000 |
1986/06/13 | 590 | 620 | 585 | 620 | 591,000 |
1986/06/12 | 596 | 596 | 565 | 585 | 167,000 |
1986/06/11 | 570 | 600 | 570 | 597 | 912,000 |
1986/06/10 | 557 | 570 | 545 | 560 | 323,000 |
1986/06/09 | 555 | 561 | 547 | 560 | 96,000 |
1986/06/07 | 555 | 558 | 546 | 546 | 136,000 |
1986/06/06 | 550 | 550 | 540 | 550 | 145,000 |
1986/06/05 | 542 | 548 | 540 | 544 | 106,000 |
1986/06/04 | 529 | 544 | 529 | 544 | 125,000 |
1986/06/03 | 530 | 539 | 520 | 520 | 83,000 |
1986/06/02 | 534 | 535 | 533 | 533 | 21,000 |
1986/05/31 | 535 | 535 | 534 | 534 | 11,000 |
1986/05/30 | 539 | 539 | 521 | 521 | 47,000 |
1986/05/29 | 550 | 550 | 535 | 540 | 187,000 |
1986/05/28 | 530 | 530 | 505 | 505 | 68,000 |
1986/05/27 | 540 | 548 | 535 | 538 | 297,000 |
1986/05/26 | 520 | 540 | 515 | 538 | 176,000 |
1986/05/24 | 505 | 520 | 502 | 520 | 58,000 |
1986/05/23 | 510 | 520 | 500 | 500 | 50,000 |
1986/05/22 | 486 | 500 | 480 | 500 | 96,000 |
1986/05/21 | 480 | 480 | 476 | 480 | 41,000 |
1986/05/20 | 475 | 480 | 475 | 475 | 21,000 |
1986/05/19 | 475 | 478 | 470 | 470 | 29,000 |
1986/05/17 | 482 | 482 | 470 | 470 | 49,000 |
1986/05/16 | 485 | 485 | 480 | 485 | 33,000 |
1986/05/15 | 490 | 490 | 480 | 485 | 38,000 |
1986/05/14 | 490 | 490 | 480 | 480 | 89,000 |
1986/05/13 | 485 | 485 | 480 | 480 | 15,000 |
1986/05/12 | 490 | 490 | 482 | 489 | 21,000 |
1986/05/09 | 483 | 490 | 482 | 490 | 11,000 |
1986/05/08 | 489 | 490 | 489 | 490 | 21,000 |
1986/05/07 | 489 | 490 | 489 | 490 | 53,000 |
1986/05/06 | 489 | 489 | 482 | 488 | 6,000 |
1986/05/02 | 491 | 495 | 485 | 490 | 100,000 |
1986/05/01 | 491 | 495 | 490 | 490 | 32,000 |
1986/04/30 | 496 | 498 | 490 | 490 | 28,000 |
1986/04/28 | 514 | 515 | 500 | 500 | 17,000 |
1986/04/26 | 523 | 530 | 509 | 509 | 34,000 |
1986/04/25 | 535 | 535 | 521 | 530 | 131,000 |
1986/04/24 | 515 | 539 | 505 | 535 | 215,000 |
1986/04/23 | 490 | 516 | 483 | 516 | 54,000 |
1986/04/22 | 500 | 500 | 479 | 489 | 8,000 |
1986/04/21 | 500 | 500 | 491 | 500 | 12,000 |
1986/04/19 | 500 | 500 | 499 | 500 | 6,000 |
1986/04/18 | 502 | 505 | 491 | 500 | 76,000 |
1986/04/17 | 520 | 524 | 500 | 509 | 52,000 |
1986/04/16 | 510 | 530 | 507 | 520 | 231,000 |
1986/04/15 | 510 | 515 | 500 | 500 | 85,000 |
1986/04/14 | 500 | 500 | 492 | 500 | 20,000 |
1986/04/11 | 475 | 504 | 475 | 491 | 66,000 |
1986/04/10 | 465 | 480 | 465 | 480 | 22,000 |
1986/04/09 | 465 | 465 | 461 | 465 | 25,000 |
1986/04/08 | 465 | 470 | 460 | 460 | 17,000 |
1986/04/07 | 460 | 465 | 460 | 465 | 21,000 |
1986/04/05 | 460 | 465 | 460 | 465 | 2,000 |
1986/04/04 | 465 | 465 | 465 | 465 | 19,000 |
1986/04/03 | 465 | 465 | 465 | 465 | 8,000 |
1986/04/02 | 471 | 480 | 470 | 475 | 40,000 |
1986/04/01 | 465 | 470 | 465 | 470 | 25,000 |
1986/03/31 | 462 | 470 | 462 | 465 | 29,000 |
1986/03/29 | 456 | 456 | 451 | 452 | 16,000 |
1986/03/28 | 455 | 460 | 450 | 451 | 13,000 |
1986/03/27 | 466 | 470 | 460 | 460 | 26,000 |
1986/03/26 | 466 | 474 | 465 | 474 | 49,000 |
1986/03/25 | 475 | 475 | 465 | 466 | 28,000 |
1986/03/24 | 471 | 471 | 465 | 465 | 14,000 |
1986/03/22 | 471 | 471 | 466 | 466 | 3,000 |
1986/03/20 | 471 | 475 | 465 | 466 | 46,000 |
1986/03/19 | 487 | 487 | 475 | 475 | 16,000 |
1986/03/18 | 487 | 487 | 471 | 475 | 44,000 |
1986/03/17 | 485 | 492 | 481 | 481 | 44,000 |
1986/03/15 | 480 | 480 | 470 | 470 | 44,000 |
1986/03/14 | 489 | 490 | 465 | 470 | 75,000 |
1986/03/13 | 494 | 498 | 490 | 498 | 15,000 |
1986/03/12 | 479 | 495 | 478 | 495 | 37,000 |
1986/03/11 | 480 | 480 | 471 | 478 | 17,000 |
1986/03/10 | 479 | 480 | 470 | 471 | 39,000 |
1986/03/07 | 480 | 480 | 475 | 475 | 18,000 |
1986/03/06 | 480 | 480 | 475 | 480 | 16,000 |
1986/03/05 | 483 | 493 | 480 | 480 | 14,000 |
1986/03/04 | 483 | 499 | 473 | 473 | 35,000 |
1986/03/03 | 480 | 481 | 468 | 468 | 38,000 |
1986/03/01 | 489 | 489 | 461 | 473 | 39,000 |
1986/02/28 | 496 | 500 | 488 | 489 | 68,000 |
1986/02/27 | 502 | 502 | 488 | 490 | 59,000 |
1986/02/26 | 525 | 526 | 500 | 500 | 100,000 |
1986/02/25 | 550 | 550 | 515 | 525 | 270,000 |
1986/02/24 | 550 | 569 | 545 | 545 | 858,000 |
1986/02/22 | 535 | 550 | 526 | 549 | 801,000 |
1986/02/21 | 514 | 537 | 510 | 530 | 1,031,000 |
1986/02/20 | 494 | 510 | 490 | 509 | 336,000 |
1986/02/19 | 485 | 510 | 480 | 485 | 404,000 |
1986/02/18 | 505 | 520 | 490 | 495 | 881,000 |
1986/02/17 | 479 | 508 | 475 | 500 | 1,268,000 |
1986/02/15 | 475 | 487 | 460 | 480 | 533,000 |
1986/02/14 | 420 | 475 | 415 | 470 | 556,000 |
1986/02/13 | 425 | 425 | 420 | 420 | 102,000 |
1986/02/12 | 415 | 425 | 410 | 415 | 163,000 |
1986/02/10 | 410 | 413 | 402 | 405 | 21,000 |
1986/02/07 | 397 | 401 | 397 | 400 | 37,000 |
1986/02/06 | 398 | 398 | 390 | 397 | 13,000 |
1986/02/05 | 398 | 398 | 394 | 398 | 24,000 |
1986/02/04 | 399 | 400 | 393 | 393 | 17,000 |
1986/02/03 | 385 | 385 | 384 | 385 | 25,000 |
1986/02/01 | 385 | 387 | 382 | 382 | 26,000 |
1986/01/31 | 390 | 390 | 381 | 381 | 59,000 |
1986/01/30 | 400 | 400 | 390 | 390 | 22,000 |
1986/01/29 | 380 | 388 | 380 | 380 | 34,000 |
1986/01/28 | 395 | 395 | 386 | 388 | 15,000 |
1986/01/27 | 400 | 400 | 383 | 395 | 31,000 |
1986/01/25 | 390 | 400 | 390 | 395 | 10,000 |
1986/01/24 | 390 | 391 | 381 | 385 | 39,000 |
1986/01/23 | 400 | 400 | 390 | 390 | 25,000 |
1986/01/22 | 399 | 408 | 392 | 392 | 51,000 |
1986/01/21 | 391 | 410 | 391 | 391 | 52,000 |
1986/01/20 | 375 | 390 | 375 | 375 | 106,000 |
1986/01/18 | 375 | 375 | 370 | 370 | 6,000 |
1986/01/17 | 377 | 377 | 370 | 370 | 20,000 |
1986/01/16 | 370 | 373 | 367 | 372 | 40,000 |
1986/01/14 | 365 | 367 | 365 | 366 | 7,000 |
1986/01/13 | 370 | 372 | 365 | 365 | 13,000 |
1986/01/10 | 375 | 375 | 370 | 370 | 15,000 |
1986/01/09 | 376 | 380 | 370 | 370 | 29,000 |
1986/01/08 | 378 | 378 | 375 | 376 | 7,000 |
1986/01/07 | 380 | 380 | 379 | 379 | 18,000 |
1986/01/06 | 380 | 380 | 380 | 380 | 2,000 |
1986/01/04 | 380 | 380 | 377 | 377 | 13,000 |