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 |
|---|---|---|---|---|---|
| 1992/12/30 | 658 | 658 | 647 | 647 | 5,000 |
| 1992/12/29 | 659 | 660 | 659 | 660 | 4,000 |
| 1992/12/28 | 660 | 660 | 660 | 660 | 5,000 |
| 1992/12/25 | 660 | 660 | 660 | 660 | 12,000 |
| 1992/12/24 | 650 | 660 | 650 | 660 | 5,000 |
| 1992/12/22 | 660 | 660 | 645 | 645 | 14,000 |
| 1992/12/18 | 674 | 675 | 670 | 674 | 23,000 |
| 1992/12/17 | 675 | 675 | 665 | 674 | 17,000 |
| 1992/12/16 | 655 | 677 | 655 | 675 | 73,000 |
| 1992/12/15 | 651 | 651 | 646 | 651 | 37,000 |
| 1992/12/14 | 660 | 660 | 651 | 651 | 14,000 |
| 1992/12/11 | 635 | 660 | 635 | 660 | 67,000 |
| 1992/12/10 | 621 | 635 | 620 | 625 | 69,000 |
| 1992/12/08 | 625 | 625 | 610 | 610 | 5,000 |
| 1992/12/07 | 621 | 625 | 620 | 625 | 17,000 |
| 1992/12/04 | 631 | 635 | 621 | 621 | 27,000 |
| 1992/12/03 | 630 | 636 | 620 | 636 | 15,000 |
| 1992/12/01 | 621 | 624 | 621 | 621 | 7,000 |
| 1992/11/30 | 620 | 620 | 610 | 610 | 12,000 |
| 1992/11/27 | 611 | 611 | 610 | 610 | 16,000 |
| 1992/11/26 | 600 | 603 | 586 | 595 | 90,000 |
| 1992/11/25 | 600 | 601 | 600 | 601 | 10,000 |
| 1992/11/24 | 590 | 590 | 590 | 590 | 2,000 |
| 1992/11/20 | 580 | 590 | 580 | 590 | 6,000 |
| 1992/11/19 | 581 | 586 | 574 | 575 | 32,000 |
| 1992/11/18 | 562 | 570 | 560 | 568 | 47,000 |
| 1992/11/17 | 568 | 568 | 562 | 562 | 11,000 |
| 1992/11/16 | 580 | 584 | 580 | 580 | 20,000 |
| 1992/11/13 | 610 | 610 | 580 | 580 | 16,000 |
| 1992/11/12 | 626 | 626 | 613 | 613 | 13,000 |
| 1992/11/11 | 642 | 642 | 625 | 626 | 15,000 |
| 1992/11/09 | 654 | 654 | 650 | 654 | 5,000 |
| 1992/11/06 | 660 | 660 | 650 | 654 | 27,000 |
| 1992/11/05 | 660 | 660 | 655 | 660 | 9,000 |
| 1992/11/04 | 654 | 654 | 645 | 652 | 22,000 |
| 1992/11/02 | 650 | 652 | 640 | 652 | 21,000 |
| 1992/10/30 | 650 | 650 | 650 | 650 | 15,000 |
| 1992/10/29 | 662 | 662 | 650 | 650 | 17,000 |
| 1992/10/28 | 690 | 690 | 662 | 662 | 37,000 |
| 1992/10/27 | 713 | 713 | 686 | 690 | 20,000 |
| 1992/10/26 | 745 | 745 | 720 | 720 | 20,000 |
| 1992/10/23 | 768 | 770 | 750 | 755 | 33,000 |
| 1992/10/22 | 771 | 778 | 768 | 773 | 19,000 |
| 1992/10/21 | 768 | 770 | 768 | 768 | 3,000 |
| 1992/10/20 | 768 | 768 | 768 | 768 | 4,000 |
| 1992/10/19 | 768 | 768 | 768 | 768 | 3,000 |
| 1992/10/16 | 768 | 768 | 768 | 768 | 3,000 |
| 1992/10/15 | 768 | 768 | 768 | 768 | 11,000 |
| 1992/10/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1992/10/13 | 756 | 760 | 756 | 760 | 8,000 |
| 1992/10/12 | 750 | 751 | 750 | 750 | 65,000 |
| 1992/10/09 | 745 | 751 | 745 | 751 | 6,000 |
| 1992/10/08 | 735 | 735 | 735 | 735 | 3,000 |
| 1992/10/07 | 735 | 735 | 735 | 735 | 1,000 |
| 1992/10/06 | 735 | 735 | 735 | 735 | 1,000 |
| 1992/10/02 | 753 | 753 | 750 | 750 | 6,000 |
| 1992/10/01 | 789 | 789 | 775 | 778 | 9,000 |
| 1992/09/30 | 781 | 781 | 770 | 781 | 9,000 |
| 1992/09/29 | 781 | 781 | 775 | 781 | 13,000 |
| 1992/09/28 | 800 | 800 | 790 | 790 | 25,000 |
| 1992/09/25 | 801 | 801 | 801 | 801 | 3,000 |
| 1992/09/24 | 781 | 781 | 781 | 781 | 3,000 |
| 1992/09/22 | 781 | 781 | 780 | 780 | 11,000 |
| 1992/09/21 | 781 | 781 | 781 | 781 | 1,000 |
| 1992/09/16 | 815 | 815 | 801 | 805 | 49,000 |
| 1992/09/10 | 829 | 829 | 819 | 820 | 22,000 |
| 1992/09/09 | 830 | 830 | 830 | 830 | 5,000 |
| 1992/09/08 | 840 | 840 | 840 | 840 | 5,000 |
| 1992/09/07 | 835 | 850 | 830 | 845 | 22,000 |
| 1992/09/04 | 790 | 850 | 790 | 845 | 24,000 |
| 1992/09/03 | 793 | 799 | 780 | 781 | 72,000 |
| 1992/09/02 | 800 | 800 | 780 | 798 | 29,000 |
| 1992/09/01 | 820 | 822 | 820 | 822 | 23,000 |
| 1992/08/31 | 770 | 799 | 770 | 799 | 22,000 |
| 1992/08/28 | 735 | 765 | 728 | 750 | 98,000 |
| 1992/08/27 | 720 | 740 | 720 | 740 | 26,000 |
| 1992/08/26 | 734 | 735 | 732 | 735 | 57,000 |
| 1992/08/25 | 690 | 735 | 686 | 735 | 163,000 |
| 1992/08/24 | 680 | 700 | 678 | 691 | 140,000 |
| 1992/08/21 | 657 | 657 | 657 | 657 | 1,000 |
| 1992/08/18 | 635 | 635 | 635 | 635 | 4,000 |
| 1992/08/17 | 645 | 645 | 635 | 635 | 14,000 |
| 1992/08/14 | 630 | 630 | 630 | 630 | 2,000 |
| 1992/08/13 | 638 | 638 | 630 | 637 | 13,000 |
| 1992/08/12 | 641 | 641 | 641 | 641 | 3,000 |
| 1992/08/11 | 665 | 665 | 663 | 665 | 19,000 |
| 1992/08/10 | 690 | 690 | 670 | 674 | 27,000 |
| 1992/08/07 | 680 | 690 | 675 | 690 | 48,000 |
| 1992/08/06 | 679 | 682 | 679 | 680 | 16,000 |
| 1992/08/05 | 668 | 670 | 665 | 665 | 10,000 |
| 1992/08/04 | 665 | 668 | 660 | 668 | 7,000 |
| 1992/08/03 | 635 | 650 | 630 | 650 | 5,000 |
| 1992/07/31 | 630 | 630 | 630 | 630 | 1,000 |
| 1992/07/29 | 651 | 651 | 640 | 645 | 16,000 |
| 1992/07/28 | 650 | 650 | 650 | 650 | 23,000 |
| 1992/07/27 | 650 | 653 | 650 | 650 | 18,000 |
| 1992/07/24 | 650 | 655 | 645 | 650 | 29,000 |
| 1992/07/23 | 645 | 655 | 645 | 648 | 28,000 |
| 1992/07/22 | 640 | 646 | 635 | 646 | 29,000 |
| 1992/07/21 | 640 | 640 | 635 | 640 | 41,000 |
| 1992/07/20 | 641 | 641 | 640 | 640 | 5,000 |
| 1992/07/17 | 655 | 665 | 655 | 660 | 68,000 |
| 1992/07/16 | 646 | 661 | 640 | 655 | 79,000 |
| 1992/07/15 | 645 | 650 | 640 | 645 | 74,000 |
| 1992/07/14 | 650 | 655 | 645 | 655 | 19,000 |
| 1992/07/13 | 670 | 670 | 655 | 655 | 9,000 |
| 1992/07/10 | 690 | 690 | 680 | 680 | 15,000 |
| 1992/07/09 | 695 | 695 | 695 | 695 | 1,000 |
| 1992/07/08 | 698 | 698 | 698 | 698 | 11,000 |
| 1992/07/07 | 715 | 715 | 700 | 700 | 17,000 |
| 1992/07/06 | 719 | 725 | 719 | 720 | 48,000 |
| 1992/07/03 | 725 | 725 | 710 | 720 | 22,000 |
| 1992/07/02 | 700 | 715 | 686 | 715 | 75,000 |
| 1992/07/01 | 690 | 700 | 685 | 700 | 7,000 |
| 1992/06/30 | 739 | 739 | 700 | 700 | 7,000 |
| 1992/06/26 | 769 | 769 | 750 | 750 | 12,000 |
| 1992/06/25 | 765 | 775 | 760 | 775 | 8,000 |
| 1992/06/23 | 800 | 800 | 780 | 780 | 14,000 |
| 1992/06/22 | 819 | 819 | 799 | 800 | 14,000 |
| 1992/06/19 | 825 | 825 | 825 | 825 | 9,000 |
| 1992/06/18 | 850 | 850 | 835 | 840 | 14,000 |
| 1992/06/17 | 840 | 855 | 840 | 850 | 9,000 |
| 1992/06/16 | 835 | 840 | 835 | 840 | 3,000 |
| 1992/06/12 | 850 | 852 | 850 | 850 | 14,000 |
| 1992/06/11 | 855 | 855 | 855 | 855 | 10,000 |
| 1992/06/10 | 855 | 855 | 850 | 855 | 19,000 |
| 1992/06/09 | 851 | 851 | 850 | 850 | 23,000 |
| 1992/06/08 | 865 | 865 | 850 | 850 | 9,000 |
| 1992/06/05 | 869 | 870 | 860 | 860 | 17,000 |
| 1992/06/04 | 910 | 910 | 880 | 880 | 9,000 |
| 1992/06/03 | 920 | 920 | 905 | 915 | 4,000 |
| 1992/06/02 | 930 | 930 | 920 | 925 | 12,000 |
| 1992/06/01 | 940 | 940 | 931 | 935 | 12,000 |
| 1992/05/29 | 960 | 965 | 950 | 950 | 33,000 |
| 1992/05/28 | 975 | 975 | 960 | 960 | 13,000 |
| 1992/05/27 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 |
| 1992/05/26 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1992/05/25 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 |
| 1992/05/22 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1992/05/21 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/05/20 | 1,060 | 1,070 | 1,010 | 1,020 | 29,000 |
| 1992/05/19 | 1,080 | 1,090 | 1,060 | 1,080 | 33,000 |
| 1992/05/18 | 1,080 | 1,080 | 1,060 | 1,080 | 52,000 |
| 1992/05/15 | 1,080 | 1,120 | 1,070 | 1,100 | 100,000 |
| 1992/05/14 | 1,060 | 1,080 | 1,060 | 1,080 | 51,000 |
| 1992/05/13 | 1,080 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1992/05/12 | 1,000 | 1,110 | 1,000 | 1,060 | 113,000 |
| 1992/05/11 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1992/05/08 | 1,030 | 1,040 | 1,000 | 1,000 | 83,000 |
| 1992/05/07 | 1,030 | 1,040 | 1,020 | 1,040 | 44,000 |
| 1992/05/06 | 995 | 1,020 | 990 | 1,020 | 26,000 |
| 1992/05/01 | 998 | 1,000 | 990 | 998 | 18,000 |
| 1992/04/30 | 988 | 1,000 | 988 | 988 | 30,000 |
| 1992/04/28 | 1,000 | 1,000 | 998 | 998 | 3,000 |
| 1992/04/27 | 1,000 | 1,000 | 998 | 998 | 18,000 |
| 1992/04/24 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1992/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/04/22 | 1,050 | 1,050 | 1,000 | 1,000 | 17,000 |
| 1992/04/21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1992/04/16 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 |
| 1992/04/15 | 1,050 | 1,150 | 1,050 | 1,150 | 14,000 |
| 1992/04/14 | 981 | 981 | 980 | 981 | 4,000 |
| 1992/04/13 | 979 | 979 | 979 | 979 | 2,000 |
| 1992/04/10 | 925 | 950 | 925 | 950 | 35,000 |
| 1992/04/09 | 950 | 950 | 930 | 930 | 20,000 |
| 1992/04/08 | 990 | 990 | 990 | 990 | 10,000 |
| 1992/04/07 | 1,090 | 1,090 | 1,040 | 1,040 | 10,000 |
| 1992/04/06 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1992/04/03 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1992/04/02 | 1,150 | 1,150 | 1,090 | 1,120 | 19,000 |
| 1992/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1992/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/03/27 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 1992/03/26 | 1,200 | 1,200 | 1,170 | 1,200 | 39,000 |
| 1992/03/25 | 1,150 | 1,200 | 1,150 | 1,200 | 60,000 |
| 1992/03/24 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 |
| 1992/03/23 | 1,170 | 1,200 | 1,160 | 1,170 | 69,000 |
| 1992/03/19 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 |
| 1992/03/18 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 |
| 1992/03/17 | 1,140 | 1,140 | 1,130 | 1,140 | 20,000 |
| 1992/03/16 | 1,180 | 1,180 | 1,140 | 1,140 | 14,000 |
| 1992/03/13 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1992/03/12 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1992/03/11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1992/03/10 | 1,200 | 1,200 | 1,160 | 1,170 | 8,000 |
| 1992/03/09 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 |
| 1992/03/06 | 1,230 | 1,270 | 1,230 | 1,270 | 122,000 |
| 1992/03/04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1992/03/03 | 1,210 | 1,270 | 1,210 | 1,270 | 51,000 |
| 1992/03/02 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 |
| 1992/02/28 | 1,230 | 1,240 | 1,230 | 1,240 | 27,000 |
| 1992/02/27 | 1,210 | 1,250 | 1,210 | 1,250 | 76,000 |
| 1992/02/26 | 1,210 | 1,230 | 1,210 | 1,230 | 42,000 |
| 1992/02/25 | 1,200 | 1,230 | 1,190 | 1,230 | 74,000 |
| 1992/02/24 | 1,230 | 1,230 | 1,210 | 1,230 | 8,000 |
| 1992/02/21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1992/02/20 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 1992/02/19 | 1,260 | 1,260 | 1,260 | 1,260 | 20,000 |
| 1992/02/18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1992/02/17 | 1,260 | 1,310 | 1,260 | 1,310 | 20,000 |
| 1992/02/14 | 1,250 | 1,300 | 1,250 | 1,300 | 15,000 |
| 1992/02/13 | 1,280 | 1,300 | 1,270 | 1,300 | 40,000 |
| 1992/02/12 | 1,280 | 1,340 | 1,280 | 1,280 | 80,000 |
| 1992/02/10 | 1,220 | 1,290 | 1,220 | 1,280 | 39,000 |
| 1992/02/07 | 1,230 | 1,240 | 1,230 | 1,240 | 15,000 |
| 1992/02/06 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1992/02/05 | 1,170 | 1,200 | 1,170 | 1,190 | 20,000 |
| 1992/02/04 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1992/02/03 | 1,190 | 1,190 | 1,140 | 1,160 | 32,000 |
| 1992/01/31 | 1,140 | 1,220 | 1,140 | 1,170 | 25,000 |
| 1992/01/30 | 1,120 | 1,140 | 1,120 | 1,140 | 18,000 |
| 1992/01/29 | 1,120 | 1,120 | 1,070 | 1,100 | 49,000 |
| 1992/01/28 | 1,100 | 1,150 | 1,100 | 1,120 | 45,000 |
| 1992/01/27 | 1,150 | 1,150 | 1,120 | 1,120 | 24,000 |
| 1992/01/24 | 1,150 | 1,200 | 1,130 | 1,200 | 28,000 |
| 1992/01/22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1992/01/20 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 |
| 1992/01/17 | 1,100 | 1,120 | 1,070 | 1,070 | 19,000 |
| 1992/01/16 | 1,130 | 1,140 | 1,100 | 1,100 | 32,000 |
| 1992/01/14 | 1,130 | 1,130 | 1,110 | 1,130 | 19,000 |
| 1992/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1992/01/10 | 1,300 | 1,300 | 1,250 | 1,250 | 36,000 |
| 1992/01/09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1992/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1992/01/07 | 1,300 | 1,300 | 1,290 | 1,300 | 16,000 |
| 1992/01/06 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 |