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 |
---|---|---|---|---|---|
1987/12/28 | 630 | 630 | 630 | 630 | 7,000 |
1987/12/26 | 639 | 639 | 632 | 632 | 8,000 |
1987/12/25 | 655 | 655 | 640 | 640 | 28,000 |
1987/12/24 | 650 | 650 | 635 | 650 | 13,000 |
1987/12/23 | 651 | 660 | 650 | 660 | 19,000 |
1987/12/22 | 656 | 656 | 653 | 653 | 13,000 |
1987/12/21 | 668 | 668 | 651 | 651 | 41,000 |
1987/12/18 | 685 | 690 | 670 | 673 | 48,000 |
1987/12/17 | 716 | 717 | 683 | 683 | 146,000 |
1987/12/16 | 724 | 726 | 705 | 715 | 420,000 |
1987/12/15 | 670 | 730 | 670 | 707 | 313,000 |
1987/12/14 | 661 | 680 | 661 | 670 | 78,000 |
1987/12/11 | 663 | 663 | 645 | 645 | 18,000 |
1987/12/10 | 665 | 670 | 655 | 660 | 34,000 |
1987/12/09 | 670 | 670 | 670 | 670 | 35,000 |
1987/12/08 | 665 | 670 | 660 | 670 | 36,000 |
1987/12/07 | 645 | 660 | 645 | 660 | 10,000 |
1987/12/05 | 650 | 660 | 635 | 660 | 14,000 |
1987/12/04 | 657 | 657 | 650 | 650 | 5,000 |
1987/12/03 | 665 | 665 | 665 | 665 | 11,000 |
1987/12/02 | 650 | 670 | 650 | 665 | 24,000 |
1987/12/01 | 645 | 651 | 640 | 651 | 10,000 |
1987/11/30 | 665 | 665 | 635 | 655 | 26,000 |
1987/11/28 | 675 | 675 | 665 | 666 | 16,000 |
1987/11/27 | 685 | 685 | 665 | 675 | 141,000 |
1987/11/26 | 634 | 665 | 629 | 665 | 49,000 |
1987/11/25 | 634 | 635 | 625 | 625 | 11,000 |
1987/11/24 | 625 | 631 | 625 | 625 | 8,000 |
1987/11/20 | 635 | 635 | 630 | 630 | 5,000 |
1987/11/19 | 640 | 640 | 635 | 635 | 5,000 |
1987/11/18 | 635 | 640 | 635 | 640 | 12,000 |
1987/11/17 | 645 | 645 | 631 | 640 | 34,000 |
1987/11/16 | 636 | 650 | 630 | 645 | 46,000 |
1987/11/13 | 640 | 640 | 625 | 625 | 35,000 |
1987/11/12 | 610 | 640 | 610 | 630 | 56,000 |
1987/11/11 | 630 | 632 | 608 | 608 | 42,000 |
1987/11/10 | 607 | 610 | 603 | 607 | 30,000 |
1987/11/09 | 619 | 623 | 619 | 619 | 10,000 |
1987/11/07 | 630 | 630 | 630 | 630 | 10,000 |
1987/11/06 | 634 | 649 | 630 | 649 | 17,000 |
1987/11/04 | 654 | 659 | 630 | 659 | 36,000 |
1987/11/02 | 670 | 670 | 660 | 660 | 51,000 |
1987/10/31 | 635 | 670 | 635 | 660 | 47,000 |
1987/10/30 | 630 | 640 | 630 | 635 | 19,000 |
1987/10/29 | 640 | 645 | 635 | 635 | 19,000 |
1987/10/28 | 642 | 659 | 640 | 654 | 22,000 |
1987/10/27 | 619 | 640 | 619 | 640 | 37,000 |
1987/10/24 | 670 | 670 | 650 | 670 | 16,000 |
1987/10/23 | 659 | 664 | 640 | 660 | 25,000 |
1987/10/22 | 680 | 695 | 680 | 694 | 31,000 |
1987/10/21 | 651 | 671 | 650 | 665 | 65,000 |
1987/10/19 | 695 | 700 | 695 | 700 | 27,000 |
1987/10/16 | 731 | 732 | 715 | 730 | 89,000 |
1987/10/15 | 726 | 746 | 721 | 730 | 192,000 |
1987/10/14 | 726 | 746 | 706 | 746 | 232,000 |
1987/10/13 | 700 | 735 | 700 | 726 | 339,000 |
1987/10/12 | 670 | 689 | 665 | 686 | 133,000 |
1987/10/09 | 675 | 680 | 670 | 670 | 130,000 |
1987/10/08 | 667 | 675 | 662 | 665 | 73,000 |
1987/10/07 | 660 | 663 | 650 | 660 | 50,000 |
1987/10/06 | 670 | 673 | 664 | 664 | 62,000 |
1987/10/05 | 680 | 680 | 670 | 670 | 64,000 |
1987/10/03 | 680 | 685 | 680 | 680 | 72,000 |
1987/10/02 | 650 | 689 | 650 | 675 | 157,000 |
1987/10/01 | 640 | 644 | 631 | 639 | 66,000 |
1987/09/30 | 623 | 640 | 623 | 630 | 49,000 |
1987/09/29 | 612 | 622 | 612 | 622 | 27,000 |
1987/09/28 | 632 | 634 | 620 | 632 | 28,000 |
1987/09/26 | 630 | 635 | 630 | 632 | 28,000 |
1987/09/25 | 628 | 633 | 628 | 633 | 17,000 |
1987/09/24 | 631 | 638 | 627 | 627 | 46,000 |
1987/09/22 | 620 | 625 | 615 | 625 | 30,000 |
1987/09/21 | 629 | 629 | 611 | 613 | 25,000 |
1987/09/18 | 615 | 630 | 615 | 628 | 41,000 |
1987/09/17 | 612 | 620 | 611 | 611 | 21,000 |
1987/09/16 | 633 | 634 | 612 | 627 | 19,000 |
1987/09/14 | 622 | 639 | 622 | 634 | 77,000 |
1987/09/11 | 611 | 618 | 610 | 618 | 17,000 |
1987/09/10 | 615 | 615 | 610 | 610 | 9,000 |
1987/09/09 | 622 | 622 | 620 | 620 | 11,000 |
1987/09/08 | 618 | 624 | 608 | 624 | 44,000 |
1987/09/07 | 620 | 620 | 603 | 603 | 14,000 |
1987/09/05 | 610 | 619 | 606 | 619 | 18,000 |
1987/09/04 | 605 | 613 | 601 | 602 | 28,000 |
1987/09/03 | 606 | 619 | 606 | 615 | 9,000 |
1987/09/02 | 610 | 620 | 606 | 620 | 41,000 |
1987/09/01 | 619 | 619 | 610 | 610 | 42,000 |
1987/08/31 | 617 | 619 | 610 | 619 | 15,000 |
1987/08/29 | 618 | 618 | 615 | 617 | 14,000 |
1987/08/28 | 620 | 620 | 615 | 620 | 26,000 |
1987/08/27 | 591 | 620 | 591 | 620 | 46,000 |
1987/08/26 | 591 | 591 | 590 | 591 | 14,000 |
1987/08/25 | 599 | 599 | 586 | 590 | 27,000 |
1987/08/24 | 600 | 600 | 590 | 594 | 24,000 |
1987/08/22 | 601 | 602 | 600 | 600 | 44,000 |
1987/08/21 | 605 | 605 | 602 | 602 | 36,000 |
1987/08/20 | 609 | 610 | 602 | 602 | 33,000 |
1987/08/19 | 615 | 615 | 614 | 614 | 8,000 |
1987/08/18 | 614 | 615 | 605 | 615 | 37,000 |
1987/08/17 | 616 | 620 | 615 | 615 | 12,000 |
1987/08/14 | 630 | 630 | 626 | 626 | 28,000 |
1987/08/13 | 609 | 630 | 609 | 626 | 53,000 |
1987/08/12 | 600 | 605 | 595 | 605 | 16,000 |
1987/08/11 | 588 | 595 | 585 | 595 | 15,000 |
1987/08/10 | 592 | 592 | 592 | 592 | 5,000 |
1987/08/07 | 592 | 592 | 585 | 592 | 12,000 |
1987/08/06 | 590 | 590 | 590 | 590 | 5,000 |
1987/08/05 | 586 | 590 | 586 | 590 | 12,000 |
1987/08/04 | 590 | 590 | 586 | 586 | 6,000 |
1987/08/03 | 585 | 590 | 585 | 590 | 11,000 |
1987/08/01 | 585 | 595 | 585 | 585 | 11,000 |
1987/07/31 | 580 | 585 | 575 | 585 | 41,000 |
1987/07/30 | 585 | 585 | 580 | 580 | 24,000 |
1987/07/29 | 580 | 581 | 580 | 581 | 3,000 |
1987/07/28 | 589 | 595 | 580 | 595 | 9,000 |
1987/07/27 | 581 | 581 | 575 | 575 | 2,000 |
1987/07/25 | 580 | 580 | 580 | 580 | 4,000 |
1987/07/24 | 578 | 578 | 573 | 573 | 2,000 |
1987/07/23 | 581 | 581 | 571 | 571 | 11,000 |
1987/07/22 | 581 | 586 | 581 | 581 | 10,000 |
1987/07/21 | 593 | 593 | 580 | 582 | 6,000 |
1987/07/20 | 594 | 595 | 581 | 595 | 4,000 |
1987/07/17 | 589 | 595 | 589 | 595 | 10,000 |
1987/07/16 | 590 | 590 | 590 | 590 | 4,000 |
1987/07/15 | 590 | 590 | 580 | 589 | 17,000 |
1987/07/14 | 580 | 580 | 580 | 580 | 8,000 |
1987/07/13 | 590 | 590 | 590 | 590 | 4,000 |
1987/07/10 | 590 | 590 | 575 | 575 | 39,000 |
1987/07/09 | 575 | 575 | 575 | 575 | 4,000 |
1987/07/08 | 575 | 580 | 575 | 580 | 15,000 |
1987/07/07 | 595 | 595 | 580 | 580 | 14,000 |
1987/07/06 | 590 | 599 | 590 | 595 | 28,000 |
1987/07/04 | 575 | 580 | 575 | 575 | 4,000 |
1987/07/03 | 580 | 580 | 571 | 575 | 22,000 |
1987/07/02 | 585 | 585 | 575 | 580 | 8,000 |
1987/07/01 | 584 | 596 | 581 | 585 | 5,000 |
1987/06/30 | 585 | 585 | 585 | 585 | 3,000 |
1987/06/29 | 604 | 604 | 600 | 600 | 2,000 |
1987/06/27 | 585 | 604 | 585 | 604 | 20,000 |
1987/06/26 | 585 | 590 | 581 | 581 | 23,000 |
1987/06/25 | 600 | 600 | 590 | 590 | 12,000 |
1987/06/24 | 598 | 610 | 595 | 610 | 7,000 |
1987/06/23 | 580 | 603 | 580 | 603 | 17,000 |
1987/06/22 | 596 | 596 | 595 | 595 | 30,000 |
1987/06/19 | 595 | 600 | 590 | 590 | 25,000 |
1987/06/18 | 602 | 602 | 595 | 595 | 19,000 |
1987/06/17 | 617 | 617 | 610 | 610 | 17,000 |
1987/06/16 | 619 | 619 | 615 | 615 | 27,000 |
1987/06/15 | 620 | 624 | 615 | 615 | 37,000 |
1987/06/12 | 620 | 620 | 615 | 620 | 60,000 |
1987/06/11 | 620 | 620 | 605 | 615 | 58,000 |
1987/06/10 | 620 | 620 | 610 | 620 | 31,000 |
1987/06/09 | 601 | 610 | 601 | 609 | 23,000 |
1987/06/08 | 600 | 600 | 596 | 596 | 32,000 |
1987/06/06 | 600 | 605 | 596 | 605 | 24,000 |
1987/06/05 | 600 | 609 | 600 | 600 | 31,000 |
1987/06/04 | 610 | 610 | 600 | 609 | 25,000 |
1987/06/03 | 600 | 610 | 596 | 610 | 35,000 |
1987/06/02 | 600 | 600 | 596 | 600 | 25,000 |
1987/06/01 | 613 | 613 | 595 | 603 | 44,000 |
1987/05/30 | 615 | 615 | 613 | 615 | 22,000 |
1987/05/29 | 610 | 619 | 610 | 619 | 35,000 |
1987/05/28 | 620 | 620 | 610 | 610 | 60,000 |
1987/05/27 | 628 | 628 | 610 | 610 | 46,000 |
1987/05/26 | 628 | 638 | 625 | 628 | 81,000 |
1987/05/25 | 599 | 623 | 590 | 623 | 31,000 |
1987/05/23 | 580 | 580 | 580 | 580 | 6,000 |
1987/05/22 | 590 | 590 | 580 | 580 | 5,000 |
1987/05/21 | 599 | 600 | 580 | 580 | 23,000 |
1987/05/20 | 610 | 610 | 600 | 600 | 26,000 |
1987/05/19 | 580 | 610 | 576 | 600 | 85,000 |
1987/05/18 | 585 | 595 | 585 | 595 | 5,000 |
1987/05/15 | 600 | 600 | 595 | 598 | 22,000 |
1987/05/14 | 575 | 595 | 575 | 595 | 8,000 |
1987/05/13 | 570 | 585 | 568 | 575 | 13,000 |
1987/05/12 | 580 | 580 | 570 | 570 | 4,000 |
1987/05/11 | 568 | 580 | 568 | 580 | 6,000 |
1987/05/08 | 566 | 576 | 566 | 576 | 7,000 |
1987/05/07 | 589 | 589 | 578 | 578 | 4,000 |
1987/05/06 | 599 | 599 | 599 | 599 | 2,000 |
1987/05/02 | 589 | 589 | 589 | 589 | 2,000 |
1987/05/01 | 575 | 599 | 575 | 599 | 8,000 |
1987/04/30 | 560 | 585 | 560 | 585 | 12,000 |
1987/04/28 | 566 | 566 | 560 | 560 | 12,000 |
1987/04/27 | 581 | 581 | 581 | 581 | 23,000 |
1987/04/25 | 586 | 586 | 581 | 581 | 9,000 |
1987/04/24 | 581 | 586 | 581 | 581 | 12,000 |
1987/04/23 | 582 | 585 | 581 | 585 | 15,000 |
1987/04/22 | 585 | 592 | 582 | 582 | 20,000 |
1987/04/21 | 583 | 600 | 583 | 600 | 30,000 |
1987/04/20 | 586 | 586 | 581 | 581 | 13,000 |
1987/04/17 | 597 | 597 | 595 | 595 | 18,000 |
1987/04/16 | 595 | 596 | 595 | 595 | 20,000 |
1987/04/15 | 595 | 599 | 585 | 595 | 33,000 |
1987/04/14 | 585 | 600 | 585 | 595 | 10,000 |
1987/04/13 | 585 | 585 | 585 | 585 | 1,000 |
1987/04/10 | 585 | 585 | 582 | 582 | 17,000 |
1987/04/09 | 591 | 600 | 591 | 595 | 8,000 |
1987/04/08 | 584 | 584 | 581 | 583 | 21,000 |
1987/04/07 | 582 | 590 | 582 | 584 | 18,000 |
1987/04/06 | 587 | 587 | 581 | 581 | 16,000 |
1987/04/04 | 590 | 590 | 571 | 581 | 29,000 |
1987/04/03 | 595 | 600 | 595 | 596 | 40,000 |
1987/04/02 | 604 | 604 | 593 | 600 | 16,000 |
1987/04/01 | 600 | 600 | 600 | 600 | 4,000 |
1987/03/31 | 600 | 600 | 593 | 600 | 43,000 |
1987/03/30 | 600 | 600 | 600 | 600 | 10,000 |
1987/03/28 | 620 | 630 | 620 | 630 | 11,000 |
1987/03/27 | 601 | 604 | 585 | 596 | 156,000 |
1987/03/26 | 636 | 638 | 626 | 626 | 153,000 |
1987/03/25 | 620 | 630 | 611 | 630 | 199,000 |
1987/03/24 | 589 | 620 | 585 | 610 | 109,000 |
1987/03/23 | 586 | 590 | 585 | 589 | 34,000 |
1987/03/20 | 590 | 590 | 581 | 581 | 34,000 |
1987/03/19 | 580 | 590 | 580 | 590 | 70,000 |
1987/03/18 | 580 | 587 | 580 | 585 | 45,000 |
1987/03/17 | 579 | 585 | 579 | 581 | 68,000 |
1987/03/16 | 580 | 589 | 576 | 579 | 84,000 |
1987/03/13 | 580 | 580 | 578 | 580 | 39,000 |
1987/03/12 | 587 | 590 | 575 | 590 | 285,000 |
1987/03/11 | 615 | 615 | 592 | 592 | 11,000 |
1987/03/10 | 617 | 617 | 610 | 615 | 10,000 |
1987/03/09 | 610 | 630 | 610 | 615 | 35,000 |
1987/03/07 | 606 | 606 | 600 | 606 | 29,000 |
1987/03/06 | 577 | 610 | 577 | 596 | 100,000 |
1987/03/05 | 555 | 580 | 555 | 575 | 202,000 |
1987/03/04 | 555 | 561 | 555 | 555 | 145,000 |
1987/03/03 | 555 | 560 | 550 | 555 | 61,000 |
1987/03/02 | 555 | 560 | 554 | 555 | 129,000 |
1987/02/28 | 554 | 555 | 552 | 555 | 17,000 |
1987/02/27 | 555 | 555 | 551 | 555 | 21,000 |
1987/02/26 | 570 | 570 | 555 | 555 | 102,000 |
1987/02/25 | 560 | 575 | 560 | 570 | 16,000 |
1987/02/24 | 556 | 566 | 551 | 556 | 84,000 |
1987/02/23 | 567 | 572 | 555 | 555 | 49,000 |
1987/02/20 | 585 | 585 | 565 | 565 | 61,000 |
1987/02/19 | 591 | 591 | 570 | 580 | 89,000 |
1987/02/18 | 588 | 590 | 586 | 586 | 25,000 |
1987/02/17 | 590 | 590 | 585 | 585 | 42,000 |
1987/02/16 | 590 | 590 | 585 | 585 | 25,000 |
1987/02/13 | 590 | 590 | 581 | 581 | 49,000 |
1987/02/12 | 600 | 600 | 580 | 590 | 33,000 |
1987/02/10 | 605 | 606 | 601 | 605 | 18,000 |
1987/02/09 | 616 | 616 | 605 | 605 | 17,000 |
1987/02/07 | 616 | 620 | 616 | 616 | 16,000 |
1987/02/06 | 630 | 630 | 625 | 626 | 17,000 |
1987/02/05 | 640 | 640 | 625 | 630 | 29,000 |
1987/02/04 | 640 | 640 | 636 | 640 | 14,000 |
1987/02/03 | 640 | 640 | 640 | 640 | 13,000 |
1987/02/02 | 650 | 660 | 640 | 640 | 15,000 |
1987/01/31 | 660 | 660 | 660 | 660 | 5,000 |
1987/01/30 | 655 | 670 | 655 | 670 | 2,000 |
1987/01/29 | 646 | 646 | 640 | 645 | 14,000 |
1987/01/28 | 660 | 660 | 641 | 641 | 9,000 |
1987/01/27 | 660 | 670 | 650 | 670 | 16,000 |
1987/01/26 | 660 | 660 | 660 | 660 | 4,000 |
1987/01/24 | 640 | 640 | 640 | 640 | 9,000 |
1987/01/23 | 657 | 657 | 656 | 656 | 11,000 |
1987/01/22 | 665 | 665 | 655 | 656 | 15,000 |
1987/01/21 | 667 | 670 | 667 | 670 | 4,000 |
1987/01/20 | 660 | 670 | 660 | 666 | 6,000 |
1987/01/19 | 660 | 665 | 655 | 665 | 32,000 |
1987/01/16 | 672 | 672 | 660 | 660 | 14,000 |
1987/01/14 | 678 | 678 | 672 | 672 | 42,000 |
1987/01/12 | 693 | 693 | 692 | 692 | 5,000 |
1987/01/09 | 700 | 700 | 693 | 700 | 10,000 |
1987/01/08 | 693 | 700 | 693 | 700 | 20,000 |
1987/01/07 | 700 | 700 | 692 | 692 | 11,000 |
1987/01/06 | 700 | 700 | 691 | 700 | 15,000 |
1987/01/05 | 705 | 705 | 705 | 705 | 5,000 |