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 |
---|---|---|---|---|---|
1988/12/28 | 658 | 659 | 658 | 659 | 3,000 |
1988/12/27 | 657 | 669 | 650 | 659 | 35,000 |
1988/12/26 | 645 | 658 | 645 | 658 | 11,000 |
1988/12/24 | 659 | 659 | 655 | 655 | 9,000 |
1988/12/23 | 655 | 660 | 650 | 655 | 35,000 |
1988/12/22 | 640 | 659 | 640 | 655 | 81,000 |
1988/12/21 | 640 | 640 | 639 | 639 | 22,000 |
1988/12/20 | 621 | 640 | 620 | 640 | 54,000 |
1988/12/19 | 620 | 620 | 620 | 620 | 2,000 |
1988/12/16 | 622 | 622 | 621 | 621 | 11,000 |
1988/12/15 | 635 | 635 | 621 | 635 | 26,000 |
1988/12/14 | 629 | 640 | 629 | 630 | 32,000 |
1988/12/13 | 630 | 635 | 620 | 630 | 15,000 |
1988/12/12 | 630 | 635 | 630 | 635 | 10,000 |
1988/12/09 | 640 | 640 | 630 | 635 | 9,000 |
1988/12/08 | 630 | 640 | 630 | 640 | 6,000 |
1988/12/07 | 629 | 640 | 615 | 640 | 17,000 |
1988/12/06 | 640 | 641 | 629 | 629 | 17,000 |
1988/12/05 | 642 | 642 | 640 | 640 | 17,000 |
1988/12/03 | 649 | 649 | 643 | 643 | 8,000 |
1988/12/02 | 649 | 649 | 640 | 645 | 29,000 |
1988/12/01 | 630 | 645 | 629 | 645 | 39,000 |
1988/11/30 | 634 | 640 | 630 | 630 | 68,000 |
1988/11/29 | 630 | 635 | 630 | 635 | 5,000 |
1988/11/28 | 642 | 642 | 630 | 630 | 37,000 |
1988/11/26 | 650 | 650 | 625 | 630 | 28,000 |
1988/11/25 | 593 | 650 | 593 | 650 | 41,000 |
1988/11/24 | 593 | 593 | 589 | 591 | 24,000 |
1988/11/22 | 591 | 591 | 591 | 591 | 18,000 |
1988/11/21 | 595 | 595 | 593 | 593 | 24,000 |
1988/11/18 | 600 | 600 | 590 | 590 | 13,000 |
1988/11/16 | 600 | 619 | 600 | 619 | 18,000 |
1988/11/15 | 569 | 599 | 569 | 599 | 27,000 |
1988/11/14 | 565 | 569 | 565 | 569 | 12,000 |
1988/11/11 | 561 | 565 | 561 | 565 | 9,000 |
1988/11/10 | 565 | 565 | 550 | 561 | 6,000 |
1988/11/09 | 563 | 565 | 561 | 565 | 85,000 |
1988/11/08 | 562 | 565 | 562 | 565 | 12,000 |
1988/11/07 | 565 | 567 | 565 | 567 | 10,000 |
1988/11/05 | 568 | 570 | 560 | 570 | 17,000 |
1988/11/04 | 557 | 570 | 557 | 570 | 12,000 |
1988/11/02 | 555 | 565 | 555 | 565 | 14,000 |
1988/11/01 | 555 | 560 | 550 | 550 | 27,000 |
1988/10/31 | 555 | 555 | 555 | 555 | 10,000 |
1988/10/29 | 560 | 560 | 550 | 555 | 12,000 |
1988/10/28 | 560 | 560 | 550 | 555 | 20,000 |
1988/10/27 | 560 | 565 | 560 | 560 | 16,000 |
1988/10/26 | 569 | 570 | 562 | 562 | 13,000 |
1988/10/25 | 560 | 570 | 560 | 570 | 12,000 |
1988/10/24 | 548 | 560 | 546 | 560 | 12,000 |
1988/10/22 | 546 | 546 | 546 | 546 | 2,000 |
1988/10/21 | 555 | 556 | 545 | 545 | 16,000 |
1988/10/20 | 530 | 545 | 530 | 545 | 11,000 |
1988/10/19 | 550 | 550 | 549 | 549 | 7,000 |
1988/10/18 | 560 | 570 | 560 | 560 | 13,000 |
1988/10/17 | 579 | 579 | 560 | 560 | 5,000 |
1988/10/14 | 560 | 579 | 555 | 579 | 31,000 |
1988/10/13 | 577 | 577 | 560 | 560 | 28,000 |
1988/10/12 | 584 | 584 | 584 | 584 | 3,000 |
1988/10/11 | 579 | 590 | 579 | 590 | 13,000 |
1988/10/07 | 578 | 578 | 578 | 578 | 25,000 |
1988/10/06 | 579 | 579 | 579 | 579 | 1,000 |
1988/10/05 | 579 | 579 | 579 | 579 | 13,000 |
1988/10/04 | 583 | 583 | 580 | 580 | 2,000 |
1988/10/03 | 581 | 590 | 580 | 583 | 11,000 |
1988/10/01 | 591 | 595 | 591 | 591 | 14,000 |
1988/09/30 | 590 | 591 | 590 | 591 | 2,000 |
1988/09/29 | 590 | 598 | 590 | 598 | 27,000 |
1988/09/28 | 589 | 590 | 589 | 590 | 21,000 |
1988/09/27 | 575 | 589 | 575 | 589 | 10,000 |
1988/09/26 | 581 | 581 | 580 | 580 | 4,000 |
1988/09/24 | 589 | 589 | 581 | 581 | 7,000 |
1988/09/22 | 590 | 595 | 589 | 589 | 17,000 |
1988/09/21 | 590 | 590 | 590 | 590 | 1,000 |
1988/09/20 | 600 | 600 | 585 | 600 | 16,000 |
1988/09/19 | 600 | 605 | 600 | 605 | 10,000 |
1988/09/16 | 604 | 604 | 604 | 604 | 2,000 |
1988/09/14 | 605 | 609 | 595 | 595 | 24,000 |
1988/09/13 | 605 | 605 | 605 | 605 | 5,000 |
1988/09/12 | 610 | 610 | 605 | 605 | 3,000 |
1988/09/09 | 605 | 606 | 600 | 605 | 20,000 |
1988/09/08 | 610 | 615 | 610 | 610 | 19,000 |
1988/09/07 | 609 | 615 | 608 | 615 | 15,000 |
1988/09/05 | 608 | 608 | 608 | 608 | 1,000 |
1988/09/03 | 610 | 612 | 610 | 610 | 8,000 |
1988/09/02 | 600 | 610 | 600 | 609 | 15,000 |
1988/08/31 | 615 | 615 | 600 | 610 | 10,000 |
1988/08/30 | 605 | 610 | 595 | 610 | 29,000 |
1988/08/29 | 605 | 615 | 605 | 615 | 17,000 |
1988/08/27 | 623 | 623 | 623 | 623 | 1,000 |
1988/08/26 | 624 | 624 | 621 | 623 | 6,000 |
1988/08/25 | 625 | 635 | 625 | 626 | 20,000 |
1988/08/24 | 635 | 635 | 621 | 621 | 8,000 |
1988/08/23 | 640 | 640 | 635 | 635 | 14,000 |
1988/08/22 | 640 | 640 | 635 | 635 | 11,000 |
1988/08/19 | 655 | 655 | 645 | 645 | 12,000 |
1988/08/18 | 641 | 655 | 635 | 655 | 22,000 |
1988/08/17 | 654 | 654 | 646 | 646 | 3,000 |
1988/08/16 | 654 | 655 | 650 | 650 | 22,000 |
1988/08/12 | 650 | 655 | 650 | 655 | 20,000 |
1988/08/11 | 650 | 650 | 650 | 650 | 11,000 |
1988/08/10 | 650 | 650 | 646 | 650 | 6,000 |
1988/08/09 | 645 | 650 | 645 | 645 | 14,000 |
1988/08/08 | 646 | 646 | 645 | 645 | 2,000 |
1988/08/06 | 643 | 643 | 643 | 643 | 1,000 |
1988/08/05 | 646 | 650 | 645 | 645 | 4,000 |
1988/08/04 | 650 | 650 | 649 | 649 | 8,000 |
1988/08/03 | 650 | 650 | 646 | 650 | 18,000 |
1988/08/02 | 659 | 659 | 650 | 650 | 12,000 |
1988/08/01 | 656 | 659 | 656 | 659 | 9,000 |
1988/07/30 | 650 | 651 | 650 | 650 | 7,000 |
1988/07/29 | 655 | 659 | 649 | 650 | 14,000 |
1988/07/28 | 646 | 659 | 646 | 659 | 4,000 |
1988/07/27 | 650 | 655 | 645 | 645 | 28,000 |
1988/07/26 | 659 | 660 | 650 | 650 | 49,000 |
1988/07/25 | 690 | 690 | 664 | 664 | 10,000 |
1988/07/23 | 685 | 690 | 685 | 690 | 12,000 |
1988/07/22 | 685 | 685 | 685 | 685 | 2,000 |
1988/07/21 | 700 | 700 | 700 | 700 | 8,000 |
1988/07/20 | 680 | 700 | 676 | 700 | 33,000 |
1988/07/19 | 680 | 680 | 680 | 680 | 4,000 |
1988/07/18 | 694 | 694 | 694 | 694 | 1,000 |
1988/07/15 | 693 | 699 | 690 | 699 | 23,000 |
1988/07/14 | 700 | 700 | 693 | 693 | 20,000 |
1988/07/13 | 700 | 700 | 696 | 696 | 3,000 |
1988/07/12 | 695 | 700 | 695 | 700 | 6,000 |
1988/07/11 | 700 | 700 | 699 | 699 | 3,000 |
1988/07/08 | 692 | 705 | 692 | 705 | 5,000 |
1988/07/07 | 700 | 700 | 692 | 692 | 27,000 |
1988/07/06 | 693 | 702 | 692 | 702 | 45,000 |
1988/07/05 | 696 | 708 | 696 | 703 | 32,000 |
1988/07/04 | 700 | 705 | 691 | 703 | 25,000 |
1988/07/02 | 710 | 715 | 710 | 715 | 8,000 |
1988/07/01 | 724 | 724 | 708 | 710 | 27,000 |
1988/06/30 | 729 | 729 | 724 | 724 | 5,000 |
1988/06/29 | 730 | 734 | 729 | 729 | 19,000 |
1988/06/28 | 735 | 735 | 720 | 729 | 56,000 |
1988/06/27 | 740 | 740 | 720 | 720 | 50,000 |
1988/06/25 | 738 | 743 | 730 | 740 | 117,000 |
1988/06/24 | 730 | 739 | 728 | 739 | 197,000 |
1988/06/23 | 713 | 728 | 713 | 728 | 71,000 |
1988/06/22 | 727 | 729 | 718 | 718 | 26,000 |
1988/06/21 | 729 | 729 | 720 | 727 | 76,000 |
1988/06/20 | 725 | 730 | 720 | 728 | 133,000 |
1988/06/17 | 706 | 720 | 706 | 720 | 26,000 |
1988/06/16 | 705 | 711 | 705 | 711 | 32,000 |
1988/06/15 | 706 | 712 | 700 | 705 | 61,000 |
1988/06/14 | 702 | 705 | 702 | 704 | 13,000 |
1988/06/13 | 712 | 712 | 702 | 709 | 18,000 |
1988/06/10 | 705 | 706 | 705 | 706 | 32,000 |
1988/06/09 | 702 | 702 | 701 | 702 | 17,000 |
1988/06/08 | 711 | 715 | 701 | 701 | 10,000 |
1988/06/07 | 711 | 718 | 711 | 711 | 15,000 |
1988/06/06 | 716 | 716 | 711 | 711 | 8,000 |
1988/06/04 | 712 | 712 | 711 | 711 | 8,000 |
1988/06/03 | 707 | 720 | 707 | 720 | 13,000 |
1988/06/02 | 708 | 720 | 707 | 720 | 32,000 |
1988/06/01 | 715 | 715 | 708 | 708 | 16,000 |
1988/05/31 | 710 | 715 | 706 | 706 | 9,000 |
1988/05/30 | 715 | 715 | 706 | 708 | 7,000 |
1988/05/28 | 720 | 725 | 713 | 713 | 14,000 |
1988/05/27 | 720 | 723 | 716 | 716 | 50,000 |
1988/05/26 | 710 | 715 | 707 | 715 | 32,000 |
1988/05/25 | 729 | 729 | 712 | 720 | 12,000 |
1988/05/24 | 711 | 721 | 703 | 721 | 30,000 |
1988/05/23 | 727 | 727 | 710 | 710 | 24,000 |
1988/05/20 | 710 | 723 | 705 | 723 | 68,000 |
1988/05/19 | 698 | 710 | 698 | 710 | 27,000 |
1988/05/18 | 700 | 700 | 686 | 700 | 24,000 |
1988/05/17 | 690 | 697 | 686 | 690 | 44,000 |
1988/05/16 | 700 | 700 | 691 | 692 | 7,000 |
1988/05/13 | 700 | 701 | 691 | 695 | 15,000 |
1988/05/12 | 700 | 700 | 690 | 700 | 25,000 |
1988/05/11 | 700 | 700 | 696 | 696 | 35,000 |
1988/05/10 | 695 | 700 | 695 | 700 | 19,000 |
1988/05/09 | 718 | 718 | 700 | 700 | 14,000 |
1988/05/07 | 715 | 720 | 715 | 718 | 12,000 |
1988/05/06 | 715 | 715 | 700 | 700 | 56,000 |
1988/05/02 | 714 | 714 | 701 | 710 | 37,000 |
1988/04/30 | 710 | 713 | 710 | 713 | 13,000 |
1988/04/28 | 700 | 713 | 700 | 713 | 38,000 |
1988/04/27 | 696 | 708 | 696 | 700 | 7,000 |
1988/04/26 | 710 | 710 | 696 | 700 | 30,000 |
1988/04/25 | 709 | 709 | 696 | 708 | 35,000 |
1988/04/23 | 685 | 695 | 685 | 695 | 19,000 |
1988/04/22 | 698 | 698 | 684 | 695 | 19,000 |
1988/04/21 | 690 | 700 | 681 | 700 | 44,000 |
1988/04/20 | 700 | 700 | 688 | 688 | 25,000 |
1988/04/19 | 702 | 702 | 690 | 700 | 43,000 |
1988/04/18 | 720 | 720 | 702 | 710 | 88,000 |
1988/04/15 | 707 | 735 | 701 | 715 | 83,000 |
1988/04/14 | 754 | 755 | 711 | 711 | 379,000 |
1988/04/13 | 686 | 753 | 686 | 750 | 782,000 |
1988/04/12 | 685 | 685 | 670 | 670 | 4,000 |
1988/04/11 | 671 | 685 | 671 | 685 | 3,000 |
1988/04/08 | 698 | 698 | 685 | 685 | 23,000 |
1988/04/07 | 679 | 703 | 675 | 703 | 44,000 |
1988/04/06 | 660 | 675 | 660 | 675 | 14,000 |
1988/04/04 | 652 | 660 | 650 | 655 | 12,000 |
1988/04/02 | 655 | 655 | 650 | 655 | 13,000 |
1988/04/01 | 673 | 673 | 660 | 660 | 24,000 |
1988/03/31 | 679 | 679 | 670 | 670 | 3,000 |
1988/03/29 | 656 | 666 | 656 | 666 | 15,000 |
1988/03/28 | 671 | 671 | 661 | 661 | 2,000 |
1988/03/28 | 1 -> 1.02 分割 | ||||
1988/03/26 | 675 | 675 | 671 | 671 | 13,000 |
1988/03/25 | 682 | 683 | 680 | 680 | 31,000 |
1988/03/24 | 681 | 682 | 681 | 682 | 5,000 |
1988/03/23 | 685 | 687 | 680 | 680 | 7,000 |
1988/03/22 | 690 | 690 | 685 | 685 | 9,000 |
1988/03/18 | 686 | 690 | 680 | 685 | 20,000 |
1988/03/17 | 686 | 690 | 682 | 682 | 8,000 |
1988/03/16 | 680 | 680 | 680 | 680 | 1,000 |
1988/03/15 | 675 | 689 | 670 | 685 | 29,000 |
1988/03/14 | 698 | 698 | 685 | 685 | 29,000 |
1988/03/11 | 700 | 705 | 700 | 703 | 20,000 |
1988/03/10 | 710 | 710 | 706 | 706 | 13,000 |
1988/03/09 | 710 | 710 | 698 | 701 | 25,000 |
1988/03/08 | 700 | 710 | 700 | 705 | 36,000 |
1988/03/07 | 710 | 710 | 705 | 706 | 11,000 |
1988/03/05 | 722 | 722 | 710 | 710 | 25,000 |
1988/03/04 | 710 | 724 | 710 | 724 | 23,000 |
1988/03/03 | 706 | 725 | 706 | 723 | 63,000 |
1988/03/02 | 730 | 730 | 720 | 729 | 56,000 |
1988/03/01 | 715 | 730 | 710 | 730 | 189,000 |
1988/02/29 | 711 | 715 | 701 | 715 | 20,000 |
1988/02/27 | 701 | 720 | 700 | 720 | 19,000 |
1988/02/26 | 700 | 700 | 695 | 700 | 35,000 |
1988/02/25 | 719 | 719 | 705 | 710 | 29,000 |
1988/02/24 | 720 | 720 | 710 | 719 | 60,000 |
1988/02/23 | 710 | 720 | 710 | 720 | 61,000 |
1988/02/22 | 729 | 729 | 708 | 710 | 48,000 |
1988/02/19 | 733 | 740 | 727 | 730 | 354,000 |
1988/02/18 | 705 | 730 | 705 | 727 | 405,000 |
1988/02/17 | 705 | 705 | 700 | 700 | 124,000 |
1988/02/16 | 695 | 700 | 690 | 700 | 160,000 |
1988/02/15 | 680 | 685 | 670 | 685 | 55,000 |
1988/02/12 | 660 | 670 | 660 | 670 | 23,000 |
1988/02/10 | 650 | 670 | 640 | 670 | 19,000 |
1988/02/09 | 655 | 655 | 650 | 650 | 6,000 |
1988/02/08 | 655 | 655 | 655 | 655 | 8,000 |
1988/02/06 | 657 | 657 | 651 | 651 | 3,000 |
1988/02/05 | 660 | 665 | 657 | 657 | 32,000 |
1988/02/04 | 650 | 650 | 645 | 645 | 11,000 |
1988/02/03 | 653 | 653 | 645 | 645 | 10,000 |
1988/02/02 | 660 | 660 | 653 | 653 | 5,000 |
1988/02/01 | 661 | 670 | 651 | 651 | 17,000 |
1988/01/30 | 650 | 655 | 650 | 655 | 17,000 |
1988/01/29 | 649 | 650 | 648 | 650 | 9,000 |
1988/01/28 | 650 | 650 | 641 | 650 | 12,000 |
1988/01/27 | 660 | 660 | 650 | 660 | 26,000 |
1988/01/26 | 665 | 665 | 660 | 660 | 17,000 |
1988/01/25 | 651 | 660 | 650 | 660 | 33,000 |
1988/01/23 | 657 | 657 | 646 | 650 | 27,000 |
1988/01/22 | 636 | 652 | 630 | 652 | 34,000 |
1988/01/21 | 641 | 641 | 635 | 635 | 11,000 |
1988/01/20 | 648 | 650 | 640 | 640 | 18,000 |
1988/01/19 | 643 | 648 | 631 | 648 | 13,000 |
1988/01/18 | 650 | 650 | 642 | 642 | 24,000 |
1988/01/14 | 647 | 655 | 631 | 650 | 24,000 |
1988/01/12 | 652 | 652 | 652 | 652 | 7,000 |
1988/01/08 | 652 | 672 | 652 | 672 | 23,000 |
1988/01/07 | 650 | 662 | 645 | 662 | 32,000 |
1988/01/06 | 637 | 649 | 630 | 649 | 24,000 |
1988/01/05 | 625 | 627 | 622 | 622 | 8,000 |
1988/01/04 | 632 | 632 | 615 | 615 | 9,000 |