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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,360 | 1,380 | 1,360 | 1,380 | 28,000 |
| 1989/12/28 | 1,350 | 1,370 | 1,350 | 1,350 | 36,000 |
| 1989/12/27 | 1,370 | 1,380 | 1,350 | 1,380 | 53,000 |
| 1989/12/26 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 |
| 1989/12/25 | 1,370 | 1,380 | 1,360 | 1,380 | 47,000 |
| 1989/12/22 | 1,360 | 1,390 | 1,360 | 1,370 | 57,000 |
| 1989/12/21 | 1,360 | 1,360 | 1,350 | 1,350 | 56,000 |
| 1989/12/20 | 1,370 | 1,370 | 1,350 | 1,350 | 74,000 |
| 1989/12/19 | 1,350 | 1,370 | 1,350 | 1,350 | 40,000 |
| 1989/12/18 | 1,390 | 1,390 | 1,350 | 1,350 | 44,000 |
| 1989/12/15 | 1,370 | 1,390 | 1,360 | 1,370 | 109,000 |
| 1989/12/14 | 1,360 | 1,380 | 1,350 | 1,350 | 71,000 |
| 1989/12/13 | 1,310 | 1,350 | 1,310 | 1,330 | 229,000 |
| 1989/12/12 | 1,290 | 1,310 | 1,290 | 1,300 | 86,000 |
| 1989/12/11 | 1,270 | 1,290 | 1,270 | 1,290 | 10,000 |
| 1989/12/08 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 |
| 1989/12/07 | 1,270 | 1,280 | 1,230 | 1,240 | 84,000 |
| 1989/12/06 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1989/12/05 | 1,270 | 1,300 | 1,270 | 1,280 | 16,000 |
| 1989/12/04 | 1,250 | 1,250 | 1,220 | 1,230 | 52,000 |
| 1989/12/01 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1989/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1989/11/29 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
| 1989/11/28 | 1,320 | 1,330 | 1,290 | 1,290 | 61,000 |
| 1989/11/27 | 1,340 | 1,350 | 1,280 | 1,320 | 200,000 |
| 1989/11/24 | 1,280 | 1,300 | 1,250 | 1,300 | 147,000 |
| 1989/11/22 | 1,200 | 1,290 | 1,190 | 1,290 | 272,000 |
| 1989/11/21 | 1,190 | 1,190 | 1,180 | 1,190 | 24,000 |
| 1989/11/20 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1989/11/17 | 1,200 | 1,200 | 1,180 | 1,180 | 27,000 |
| 1989/11/16 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 |
| 1989/11/15 | 1,190 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1989/11/14 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 |
| 1989/11/13 | 1,200 | 1,200 | 1,180 | 1,190 | 12,000 |
| 1989/11/10 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 |
| 1989/11/09 | 1,180 | 1,190 | 1,180 | 1,180 | 17,000 |
| 1989/11/08 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 |
| 1989/11/07 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 |
| 1989/11/06 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 |
| 1989/11/02 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 |
| 1989/11/01 | 1,180 | 1,220 | 1,180 | 1,220 | 20,000 |
| 1989/10/31 | 1,180 | 1,240 | 1,180 | 1,200 | 18,000 |
| 1989/10/30 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1989/10/27 | 1,200 | 1,210 | 1,180 | 1,200 | 20,000 |
| 1989/10/26 | 1,190 | 1,200 | 1,190 | 1,200 | 37,000 |
| 1989/10/25 | 1,220 | 1,220 | 1,190 | 1,190 | 30,000 |
| 1989/10/24 | 1,200 | 1,220 | 1,200 | 1,200 | 31,000 |
| 1989/10/23 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 |
| 1989/10/20 | 1,230 | 1,230 | 1,190 | 1,220 | 125,000 |
| 1989/10/19 | 1,280 | 1,280 | 1,230 | 1,230 | 15,000 |
| 1989/10/18 | 1,250 | 1,290 | 1,250 | 1,290 | 10,000 |
| 1989/10/17 | 1,270 | 1,290 | 1,250 | 1,250 | 13,000 |
| 1989/10/16 | 1,280 | 1,280 | 1,250 | 1,250 | 16,000 |
| 1989/10/13 | 1,320 | 1,320 | 1,290 | 1,290 | 33,000 |
| 1989/10/12 | 1,350 | 1,350 | 1,300 | 1,300 | 32,000 |
| 1989/10/11 | 1,310 | 1,360 | 1,300 | 1,340 | 54,000 |
| 1989/10/09 | 1,300 | 1,310 | 1,270 | 1,300 | 105,000 |
| 1989/10/06 | 1,290 | 1,300 | 1,250 | 1,280 | 55,000 |
| 1989/10/05 | 1,290 | 1,300 | 1,250 | 1,270 | 65,000 |
| 1989/10/04 | 1,230 | 1,300 | 1,230 | 1,290 | 24,000 |
| 1989/10/03 | 1,190 | 1,190 | 1,150 | 1,160 | 57,000 |
| 1989/10/02 | 1,200 | 1,200 | 1,190 | 1,190 | 54,000 |
| 1989/09/29 | 1,210 | 1,240 | 1,200 | 1,240 | 26,000 |
| 1989/09/28 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 |
| 1989/09/27 | 1,220 | 1,230 | 1,220 | 1,220 | 71,000 |
| 1989/09/26 | 1,250 | 1,250 | 1,210 | 1,210 | 29,000 |
| 1989/09/25 | 1,200 | 1,230 | 1,180 | 1,230 | 83,000 |
| 1989/09/22 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 |
| 1989/09/21 | 1,240 | 1,250 | 1,230 | 1,230 | 16,000 |
| 1989/09/20 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 |
| 1989/09/19 | 1,240 | 1,250 | 1,210 | 1,230 | 26,000 |
| 1989/09/18 | 1,280 | 1,290 | 1,260 | 1,260 | 46,000 |
| 1989/09/14 | 1,260 | 1,290 | 1,250 | 1,280 | 118,000 |
| 1989/09/13 | 1,250 | 1,260 | 1,230 | 1,260 | 29,000 |
| 1989/09/12 | 1,260 | 1,270 | 1,230 | 1,270 | 22,000 |
| 1989/09/11 | 1,250 | 1,260 | 1,210 | 1,250 | 62,000 |
| 1989/09/08 | 1,210 | 1,210 | 1,150 | 1,150 | 31,000 |
| 1989/09/07 | 1,270 | 1,270 | 1,210 | 1,210 | 27,000 |
| 1989/09/06 | 1,270 | 1,270 | 1,220 | 1,240 | 8,000 |
| 1989/09/05 | 1,220 | 1,290 | 1,220 | 1,270 | 11,000 |
| 1989/09/04 | 1,250 | 1,250 | 1,200 | 1,220 | 11,000 |
| 1989/09/01 | 1,240 | 1,250 | 1,240 | 1,240 | 36,000 |
| 1989/08/31 | 1,250 | 1,250 | 1,200 | 1,240 | 35,000 |
| 1989/08/30 | 1,250 | 1,280 | 1,240 | 1,240 | 13,000 |
| 1989/08/29 | 1,240 | 1,290 | 1,240 | 1,260 | 31,000 |
| 1989/08/28 | 1,300 | 1,300 | 1,230 | 1,230 | 34,000 |
| 1989/08/25 | 1,310 | 1,310 | 1,290 | 1,300 | 20,000 |
| 1989/08/24 | 1,330 | 1,330 | 1,270 | 1,270 | 56,000 |
| 1989/08/23 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 |
| 1989/08/22 | 1,330 | 1,390 | 1,320 | 1,340 | 22,000 |
| 1989/08/21 | 1,390 | 1,390 | 1,340 | 1,360 | 20,000 |
| 1989/08/18 | 1,410 | 1,410 | 1,390 | 1,390 | 38,000 |
| 1989/08/17 | 1,480 | 1,480 | 1,410 | 1,410 | 31,000 |
| 1989/08/16 | 1,350 | 1,490 | 1,350 | 1,450 | 61,000 |
| 1989/08/15 | 1,340 | 1,350 | 1,330 | 1,350 | 35,000 |
| 1989/08/14 | 1,310 | 1,350 | 1,310 | 1,340 | 13,000 |
| 1989/08/11 | 1,310 | 1,370 | 1,310 | 1,350 | 93,000 |
| 1989/08/10 | 1,400 | 1,400 | 1,360 | 1,370 | 60,000 |
| 1989/08/09 | 1,400 | 1,410 | 1,380 | 1,400 | 97,000 |
| 1989/08/08 | 1,450 | 1,450 | 1,400 | 1,410 | 68,000 |
| 1989/08/07 | 1,450 | 1,470 | 1,440 | 1,460 | 66,000 |
| 1989/08/04 | 1,490 | 1,490 | 1,430 | 1,470 | 166,000 |
| 1989/08/03 | 1,520 | 1,550 | 1,460 | 1,470 | 125,000 |
| 1989/08/02 | 1,520 | 1,550 | 1,500 | 1,520 | 69,000 |
| 1989/08/01 | 1,550 | 1,560 | 1,460 | 1,500 | 147,000 |
| 1989/07/31 | 1,590 | 1,600 | 1,530 | 1,530 | 199,000 |
| 1989/07/28 | 1,690 | 1,690 | 1,590 | 1,590 | 283,000 |
| 1989/07/27 | 1,660 | 1,690 | 1,630 | 1,670 | 1,223,000 |
| 1989/07/26 | 1,480 | 1,620 | 1,470 | 1,610 | 1,041,000 |
| 1989/07/25 | 1,500 | 1,500 | 1,440 | 1,460 | 501,000 |
| 1989/07/24 | 1,570 | 1,590 | 1,540 | 1,540 | 684,000 |
| 1989/07/21 | 1,590 | 1,600 | 1,560 | 1,580 | 741,000 |
| 1989/07/20 | 1,500 | 1,580 | 1,490 | 1,560 | 1,096,000 |
| 1989/07/19 | 1,410 | 1,480 | 1,410 | 1,470 | 681,000 |
| 1989/07/18 | 1,400 | 1,440 | 1,390 | 1,420 | 494,000 |
| 1989/07/17 | 1,350 | 1,390 | 1,350 | 1,390 | 389,000 |
| 1989/07/14 | 1,350 | 1,370 | 1,330 | 1,350 | 508,000 |
| 1989/07/13 | 1,290 | 1,350 | 1,280 | 1,330 | 1,131,000 |
| 1989/07/12 | 1,240 | 1,280 | 1,240 | 1,280 | 698,000 |
| 1989/07/11 | 1,180 | 1,250 | 1,180 | 1,240 | 556,000 |
| 1989/07/10 | 1,190 | 1,210 | 1,160 | 1,180 | 448,000 |
| 1989/07/07 | 1,170 | 1,210 | 1,150 | 1,180 | 1,152,000 |
| 1989/07/06 | 1,070 | 1,150 | 1,060 | 1,140 | 531,000 |
| 1989/07/05 | 1,080 | 1,090 | 1,060 | 1,070 | 61,000 |
| 1989/07/04 | 1,040 | 1,100 | 1,040 | 1,080 | 56,000 |
| 1989/07/03 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1989/06/30 | 1,030 | 1,050 | 1,010 | 1,050 | 95,000 |
| 1989/06/29 | 1,070 | 1,070 | 1,040 | 1,050 | 29,000 |
| 1989/06/28 | 1,080 | 1,080 | 1,050 | 1,070 | 35,000 |
| 1989/06/27 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1989/06/26 | 1,080 | 1,120 | 1,080 | 1,100 | 247,000 |
| 1989/06/23 | 1,040 | 1,090 | 1,030 | 1,090 | 275,000 |
| 1989/06/22 | 1,030 | 1,040 | 1,020 | 1,030 | 73,000 |
| 1989/06/21 | 1,030 | 1,050 | 1,020 | 1,030 | 91,000 |
| 1989/06/20 | 1,030 | 1,040 | 1,020 | 1,030 | 55,000 |
| 1989/06/19 | 1,060 | 1,060 | 1,030 | 1,030 | 94,000 |
| 1989/06/16 | 1,070 | 1,070 | 1,030 | 1,040 | 176,000 |
| 1989/06/15 | 1,080 | 1,100 | 1,040 | 1,070 | 206,000 |
| 1989/06/14 | 1,100 | 1,100 | 1,070 | 1,090 | 167,000 |
| 1989/06/13 | 1,070 | 1,110 | 1,060 | 1,070 | 402,000 |
| 1989/06/12 | 1,090 | 1,090 | 1,060 | 1,070 | 209,000 |
| 1989/06/09 | 1,050 | 1,080 | 1,040 | 1,080 | 433,000 |
| 1989/06/08 | 1,060 | 1,080 | 1,030 | 1,040 | 752,000 |
| 1989/06/07 | 970 | 1,040 | 970 | 1,040 | 798,000 |
| 1989/06/06 | 967 | 974 | 961 | 969 | 89,000 |
| 1989/06/05 | 960 | 975 | 960 | 970 | 131,000 |
| 1989/06/02 | 965 | 975 | 956 | 960 | 74,000 |
| 1989/06/01 | 980 | 990 | 971 | 980 | 222,000 |
| 1989/05/31 | 945 | 980 | 940 | 980 | 263,000 |
| 1989/05/30 | 948 | 948 | 938 | 946 | 112,000 |
| 1989/05/29 | 934 | 949 | 930 | 949 | 76,000 |
| 1989/05/26 | 910 | 945 | 905 | 944 | 189,000 |
| 1989/05/25 | 910 | 910 | 900 | 903 | 52,000 |
| 1989/05/24 | 903 | 910 | 903 | 910 | 77,000 |
| 1989/05/23 | 905 | 910 | 903 | 906 | 93,000 |
| 1989/05/22 | 918 | 920 | 915 | 915 | 37,000 |
| 1989/05/19 | 906 | 914 | 905 | 914 | 54,000 |
| 1989/05/18 | 905 | 910 | 902 | 902 | 118,000 |
| 1989/05/17 | 915 | 919 | 910 | 910 | 27,000 |
| 1989/05/16 | 910 | 914 | 902 | 914 | 58,000 |
| 1989/05/15 | 908 | 910 | 901 | 901 | 54,000 |
| 1989/05/12 | 922 | 922 | 910 | 915 | 40,000 |
| 1989/05/11 | 915 | 917 | 902 | 917 | 61,000 |
| 1989/05/10 | 922 | 925 | 911 | 915 | 40,000 |
| 1989/05/09 | 936 | 936 | 921 | 921 | 53,000 |
| 1989/05/08 | 940 | 945 | 926 | 935 | 151,000 |
| 1989/05/02 | 926 | 950 | 926 | 949 | 336,000 |
| 1989/05/01 | 909 | 925 | 903 | 925 | 135,000 |
| 1989/04/28 | 875 | 908 | 875 | 906 | 168,000 |
| 1989/04/27 | 870 | 880 | 870 | 871 | 34,000 |
| 1989/04/26 | 875 | 876 | 871 | 875 | 54,000 |
| 1989/04/25 | 880 | 880 | 876 | 880 | 59,000 |
| 1989/04/24 | 875 | 887 | 875 | 880 | 58,000 |
| 1989/04/21 | 875 | 885 | 873 | 884 | 72,000 |
| 1989/04/20 | 891 | 891 | 872 | 875 | 69,000 |
| 1989/04/19 | 876 | 888 | 871 | 888 | 31,000 |
| 1989/04/18 | 873 | 876 | 870 | 876 | 28,000 |
| 1989/04/17 | 873 | 873 | 870 | 873 | 39,000 |
| 1989/04/14 | 885 | 885 | 870 | 870 | 43,000 |
| 1989/04/13 | 898 | 903 | 888 | 890 | 76,000 |
| 1989/04/12 | 900 | 905 | 895 | 904 | 126,000 |
| 1989/04/11 | 895 | 908 | 890 | 905 | 117,000 |
| 1989/04/10 | 910 | 910 | 895 | 900 | 54,000 |
| 1989/04/07 | 893 | 900 | 887 | 900 | 100,000 |
| 1989/04/06 | 902 | 904 | 870 | 883 | 217,000 |
| 1989/04/05 | 874 | 929 | 873 | 903 | 645,000 |
| 1989/04/04 | 848 | 868 | 848 | 865 | 324,000 |
| 1989/04/03 | 820 | 845 | 811 | 845 | 96,000 |
| 1989/03/31 | 820 | 820 | 815 | 820 | 34,000 |
| 1989/03/30 | 808 | 815 | 806 | 811 | 53,000 |
| 1989/03/29 | 805 | 810 | 805 | 806 | 28,000 |
| 1989/03/28 | 810 | 820 | 805 | 814 | 41,000 |
| 1989/03/27 | 806 | 810 | 800 | 801 | 59,000 |
| 1989/03/24 | 805 | 815 | 800 | 808 | 93,000 |
| 1989/03/23 | 800 | 805 | 795 | 805 | 58,000 |
| 1989/03/22 | 806 | 810 | 790 | 790 | 93,000 |
| 1989/03/20 | 820 | 820 | 802 | 806 | 46,000 |
| 1989/03/17 | 820 | 830 | 820 | 825 | 162,000 |
| 1989/03/16 | 810 | 822 | 800 | 815 | 174,000 |
| 1989/03/15 | 815 | 815 | 800 | 805 | 100,000 |
| 1989/03/14 | 780 | 814 | 780 | 814 | 201,000 |
| 1989/03/13 | 780 | 785 | 775 | 775 | 40,000 |
| 1989/03/10 | 770 | 780 | 770 | 775 | 54,000 |
| 1989/03/09 | 775 | 780 | 770 | 770 | 54,000 |
| 1989/03/08 | 796 | 799 | 785 | 785 | 86,000 |
| 1989/03/07 | 806 | 806 | 791 | 791 | 92,000 |
| 1989/03/06 | 810 | 814 | 805 | 807 | 315,000 |
| 1989/03/03 | 770 | 809 | 770 | 800 | 512,000 |
| 1989/03/02 | 747 | 775 | 747 | 765 | 201,000 |
| 1989/03/01 | 737 | 756 | 737 | 745 | 88,000 |
| 1989/02/28 | 730 | 740 | 730 | 736 | 36,000 |
| 1989/02/27 | 735 | 736 | 735 | 735 | 14,000 |
| 1989/02/23 | 735 | 735 | 725 | 735 | 20,000 |
| 1989/02/22 | 745 | 745 | 740 | 741 | 38,000 |
| 1989/02/21 | 745 | 746 | 745 | 745 | 28,000 |
| 1989/02/20 | 749 | 755 | 745 | 750 | 32,000 |
| 1989/02/17 | 751 | 753 | 750 | 750 | 39,000 |
| 1989/02/16 | 750 | 752 | 750 | 751 | 44,000 |
| 1989/02/15 | 760 | 760 | 755 | 756 | 36,000 |
| 1989/02/14 | 760 | 775 | 760 | 760 | 73,000 |
| 1989/02/13 | 756 | 772 | 755 | 760 | 55,000 |
| 1989/02/10 | 756 | 769 | 751 | 765 | 90,000 |
| 1989/02/09 | 750 | 763 | 750 | 754 | 57,000 |
| 1989/02/08 | 780 | 780 | 760 | 763 | 106,000 |
| 1989/02/07 | 781 | 785 | 776 | 780 | 277,000 |
| 1989/02/06 | 785 | 785 | 780 | 781 | 141,000 |
| 1989/02/03 | 790 | 800 | 780 | 780 | 281,000 |
| 1989/02/02 | 784 | 784 | 776 | 780 | 165,000 |
| 1989/02/01 | 798 | 803 | 785 | 785 | 669,000 |
| 1989/01/31 | 778 | 799 | 774 | 795 | 930,000 |
| 1989/01/30 | 755 | 775 | 750 | 759 | 443,000 |
| 1989/01/28 | 729 | 741 | 725 | 738 | 126,000 |
| 1989/01/27 | 715 | 729 | 715 | 724 | 204,000 |
| 1989/01/26 | 718 | 719 | 712 | 713 | 86,000 |
| 1989/01/25 | 706 | 718 | 704 | 718 | 109,000 |
| 1989/01/24 | 689 | 699 | 688 | 699 | 94,000 |
| 1989/01/23 | 685 | 689 | 680 | 688 | 23,000 |
| 1989/01/20 | 686 | 688 | 680 | 688 | 21,000 |
| 1989/01/19 | 688 | 689 | 685 | 685 | 48,000 |
| 1989/01/18 | 680 | 690 | 680 | 686 | 76,000 |
| 1989/01/17 | 684 | 684 | 676 | 676 | 38,000 |
| 1989/01/13 | 660 | 683 | 660 | 683 | 33,000 |
| 1989/01/12 | 679 | 680 | 657 | 658 | 59,000 |
| 1989/01/11 | 673 | 680 | 673 | 674 | 74,000 |
| 1989/01/10 | 655 | 669 | 655 | 669 | 71,000 |
| 1989/01/09 | 650 | 660 | 650 | 659 | 36,000 |
| 1989/01/06 | 660 | 660 | 650 | 650 | 4,000 |
| 1989/01/05 | 665 | 665 | 655 | 655 | 16,000 |
| 1989/01/04 | 670 | 670 | 659 | 666 | 18,000 |