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 |
---|---|---|---|---|---|
1994/12/30 | 736 | 745 | 736 | 740 | 18,000 |
1994/12/29 | 742 | 742 | 735 | 735 | 8,000 |
1994/12/28 | 750 | 750 | 745 | 745 | 19,000 |
1994/12/27 | 747 | 750 | 747 | 750 | 32,000 |
1994/12/26 | 745 | 751 | 730 | 747 | 123,000 |
1994/12/22 | 740 | 750 | 739 | 745 | 16,000 |
1994/12/21 | 744 | 744 | 740 | 740 | 16,000 |
1994/12/20 | 762 | 762 | 750 | 760 | 15,000 |
1994/12/19 | 761 | 761 | 761 | 761 | 11,000 |
1994/12/16 | 769 | 769 | 761 | 762 | 6,000 |
1994/12/15 | 771 | 771 | 768 | 768 | 41,000 |
1994/12/14 | 760 | 761 | 756 | 761 | 24,000 |
1994/12/13 | 770 | 770 | 761 | 761 | 11,000 |
1994/12/12 | 761 | 765 | 761 | 765 | 6,000 |
1994/12/09 | 761 | 765 | 751 | 752 | 24,000 |
1994/12/08 | 760 | 770 | 760 | 761 | 8,000 |
1994/12/07 | 761 | 775 | 761 | 761 | 8,000 |
1994/12/06 | 770 | 770 | 760 | 760 | 6,000 |
1994/12/05 | 771 | 776 | 771 | 775 | 6,000 |
1994/12/02 | 780 | 780 | 771 | 771 | 25,000 |
1994/12/01 | 780 | 782 | 780 | 782 | 6,000 |
1994/11/30 | 772 | 780 | 771 | 780 | 20,000 |
1994/11/29 | 780 | 780 | 770 | 770 | 15,000 |
1994/11/28 | 770 | 770 | 770 | 770 | 3,000 |
1994/11/25 | 781 | 781 | 770 | 770 | 28,000 |
1994/11/24 | 780 | 780 | 777 | 777 | 6,000 |
1994/11/22 | 815 | 815 | 800 | 800 | 18,000 |
1994/11/21 | 831 | 835 | 820 | 825 | 51,000 |
1994/11/18 | 810 | 820 | 810 | 811 | 43,000 |
1994/11/17 | 806 | 806 | 801 | 801 | 2,000 |
1994/11/16 | 778 | 806 | 775 | 806 | 13,000 |
1994/11/15 | 772 | 783 | 772 | 772 | 15,000 |
1994/11/14 | 801 | 801 | 765 | 765 | 15,000 |
1994/11/11 | 818 | 818 | 805 | 810 | 22,000 |
1994/11/10 | 820 | 822 | 820 | 822 | 5,000 |
1994/11/09 | 830 | 830 | 820 | 820 | 7,000 |
1994/11/08 | 822 | 840 | 822 | 840 | 7,000 |
1994/11/07 | 855 | 855 | 852 | 852 | 2,000 |
1994/11/04 | 870 | 870 | 855 | 855 | 18,000 |
1994/11/02 | 860 | 860 | 821 | 840 | 78,000 |
1994/11/01 | 810 | 870 | 800 | 870 | 31,000 |
1994/10/31 | 801 | 801 | 792 | 800 | 10,000 |
1994/10/28 | 805 | 810 | 805 | 810 | 5,000 |
1994/10/27 | 811 | 811 | 804 | 805 | 54,000 |
1994/10/26 | 810 | 810 | 810 | 810 | 6,000 |
1994/10/25 | 825 | 825 | 810 | 810 | 16,000 |
1994/10/24 | 825 | 825 | 825 | 825 | 2,000 |
1994/10/21 | 815 | 824 | 815 | 824 | 11,000 |
1994/10/20 | 834 | 834 | 834 | 834 | 2,000 |
1994/10/19 | 840 | 840 | 835 | 835 | 2,000 |
1994/10/18 | 837 | 843 | 837 | 840 | 16,000 |
1994/10/17 | 839 | 840 | 835 | 835 | 8,000 |
1994/10/14 | 835 | 837 | 835 | 837 | 4,000 |
1994/10/13 | 855 | 855 | 837 | 837 | 11,000 |
1994/10/12 | 855 | 855 | 850 | 855 | 33,000 |
1994/10/11 | 868 | 868 | 855 | 855 | 17,000 |
1994/10/07 | 875 | 875 | 865 | 865 | 13,000 |
1994/10/06 | 890 | 890 | 870 | 875 | 4,000 |
1994/10/05 | 890 | 890 | 886 | 890 | 12,000 |
1994/10/04 | 888 | 890 | 888 | 890 | 32,000 |
1994/10/03 | 882 | 882 | 882 | 882 | 2,000 |
1994/09/30 | 882 | 882 | 882 | 882 | 1,000 |
1994/09/29 | 862 | 862 | 862 | 862 | 7,000 |
1994/09/28 | 862 | 862 | 862 | 862 | 17,000 |
1994/09/27 | 862 | 862 | 862 | 862 | 25,000 |
1994/09/26 | 862 | 862 | 862 | 862 | 32,000 |
1994/09/22 | 863 | 863 | 862 | 862 | 6,000 |
1994/09/21 | 850 | 852 | 850 | 852 | 7,000 |
1994/09/20 | 859 | 859 | 859 | 859 | 10,000 |
1994/09/19 | 862 | 867 | 850 | 850 | 47,000 |
1994/09/16 | 860 | 860 | 850 | 852 | 66,000 |
1994/09/14 | 873 | 873 | 850 | 850 | 76,000 |
1994/09/13 | 875 | 875 | 865 | 873 | 98,000 |
1994/09/12 | 885 | 885 | 875 | 875 | 34,000 |
1994/09/09 | 899 | 899 | 885 | 885 | 25,000 |
1994/09/08 | 878 | 890 | 878 | 885 | 31,000 |
1994/09/07 | 890 | 890 | 877 | 877 | 31,000 |
1994/09/06 | 904 | 904 | 894 | 894 | 8,000 |
1994/09/05 | 933 | 933 | 914 | 914 | 9,000 |
1994/09/02 | 935 | 938 | 930 | 935 | 94,000 |
1994/09/01 | 919 | 920 | 915 | 915 | 33,000 |
1994/08/31 | 890 | 919 | 886 | 919 | 174,000 |
1994/08/30 | 894 | 894 | 880 | 886 | 18,000 |
1994/08/29 | 900 | 900 | 896 | 896 | 32,000 |
1994/08/26 | 895 | 896 | 884 | 895 | 59,000 |
1994/08/25 | 890 | 897 | 890 | 895 | 48,000 |
1994/08/24 | 890 | 895 | 880 | 890 | 41,000 |
1994/08/23 | 900 | 900 | 889 | 900 | 57,000 |
1994/08/22 | 920 | 920 | 900 | 900 | 14,000 |
1994/08/19 | 930 | 930 | 910 | 925 | 12,000 |
1994/08/18 | 910 | 930 | 905 | 930 | 37,000 |
1994/08/17 | 930 | 930 | 910 | 915 | 18,000 |
1994/08/16 | 930 | 930 | 921 | 930 | 58,000 |
1994/08/15 | 921 | 923 | 921 | 923 | 28,000 |
1994/08/12 | 934 | 934 | 920 | 924 | 79,000 |
1994/08/11 | 943 | 944 | 930 | 944 | 64,000 |
1994/08/10 | 944 | 965 | 943 | 945 | 416,000 |
1994/08/09 | 918 | 945 | 918 | 943 | 510,000 |
1994/08/08 | 915 | 920 | 905 | 908 | 291,000 |
1994/08/05 | 924 | 924 | 911 | 914 | 123,000 |
1994/08/04 | 872 | 928 | 872 | 928 | 174,000 |
1994/08/03 | 870 | 872 | 860 | 872 | 18,000 |
1994/08/02 | 850 | 857 | 847 | 857 | 43,000 |
1994/08/01 | 857 | 857 | 847 | 847 | 21,000 |
1994/07/29 | 845 | 848 | 843 | 847 | 71,000 |
1994/07/28 | 855 | 855 | 845 | 845 | 47,000 |
1994/07/27 | 860 | 860 | 850 | 855 | 50,000 |
1994/07/26 | 845 | 860 | 845 | 860 | 3,000 |
1994/07/25 | 849 | 849 | 847 | 849 | 18,000 |
1994/07/22 | 870 | 870 | 860 | 860 | 8,000 |
1994/07/21 | 870 | 870 | 860 | 860 | 19,000 |
1994/07/20 | 885 | 885 | 880 | 881 | 48,000 |
1994/07/19 | 883 | 885 | 879 | 885 | 33,000 |
1994/07/18 | 888 | 888 | 879 | 879 | 7,000 |
1994/07/15 | 870 | 875 | 867 | 875 | 214,000 |
1994/07/14 | 870 | 870 | 866 | 869 | 64,000 |
1994/07/13 | 885 | 889 | 866 | 866 | 201,000 |
1994/07/12 | 906 | 906 | 900 | 900 | 234,000 |
1994/07/11 | 909 | 913 | 903 | 913 | 84,000 |
1994/07/08 | 910 | 915 | 903 | 915 | 245,000 |
1994/07/07 | 900 | 917 | 899 | 905 | 346,000 |
1994/07/06 | 866 | 885 | 866 | 880 | 198,000 |
1994/07/05 | 850 | 860 | 846 | 860 | 40,000 |
1994/07/04 | 860 | 860 | 852 | 852 | 15,000 |
1994/07/01 | 851 | 859 | 845 | 850 | 51,000 |
1994/06/30 | 820 | 850 | 814 | 850 | 46,000 |
1994/06/29 | 845 | 845 | 822 | 822 | 5,000 |
1994/06/28 | 830 | 850 | 830 | 850 | 9,000 |
1994/06/27 | 820 | 830 | 820 | 830 | 16,000 |
1994/06/24 | 865 | 869 | 859 | 860 | 107,000 |
1994/06/23 | 850 | 863 | 845 | 863 | 53,000 |
1994/06/22 | 839 | 853 | 835 | 850 | 90,000 |
1994/06/21 | 850 | 851 | 840 | 850 | 65,000 |
1994/06/20 | 845 | 860 | 840 | 859 | 102,000 |
1994/06/17 | 811 | 850 | 810 | 840 | 242,000 |
1994/06/16 | 806 | 810 | 806 | 808 | 10,000 |
1994/06/15 | 807 | 810 | 805 | 805 | 15,000 |
1994/06/14 | 819 | 819 | 805 | 807 | 28,000 |
1994/06/13 | 810 | 820 | 805 | 820 | 37,000 |
1994/06/10 | 800 | 800 | 792 | 800 | 41,000 |
1994/06/09 | 810 | 810 | 800 | 800 | 20,000 |
1994/06/08 | 805 | 810 | 805 | 810 | 14,000 |
1994/06/07 | 803 | 818 | 803 | 818 | 11,000 |
1994/06/06 | 820 | 820 | 803 | 820 | 27,000 |
1994/06/03 | 805 | 829 | 800 | 824 | 52,000 |
1994/06/02 | 805 | 808 | 790 | 806 | 29,000 |
1994/06/01 | 772 | 780 | 770 | 780 | 37,000 |
1994/05/31 | 776 | 779 | 764 | 772 | 119,000 |
1994/05/30 | 780 | 781 | 757 | 775 | 87,000 |
1994/05/27 | 785 | 808 | 780 | 780 | 104,000 |
1994/05/26 | 760 | 762 | 760 | 760 | 28,000 |
1994/05/25 | 762 | 762 | 760 | 760 | 32,000 |
1994/05/24 | 763 | 763 | 760 | 763 | 138,000 |
1994/05/23 | 785 | 785 | 769 | 770 | 24,000 |
1994/05/20 | 781 | 781 | 775 | 780 | 33,000 |
1994/05/19 | 780 | 780 | 780 | 780 | 2,000 |
1994/05/18 | 780 | 780 | 775 | 776 | 10,000 |
1994/05/17 | 777 | 785 | 765 | 775 | 40,000 |
1994/05/16 | 785 | 795 | 785 | 785 | 20,000 |
1994/05/13 | 785 | 790 | 781 | 785 | 39,000 |
1994/05/12 | 792 | 800 | 785 | 785 | 32,000 |
1994/05/11 | 789 | 790 | 780 | 781 | 10,000 |
1994/05/10 | 795 | 795 | 775 | 790 | 22,000 |
1994/05/09 | 800 | 800 | 791 | 795 | 7,000 |
1994/05/06 | 800 | 800 | 798 | 800 | 11,000 |
1994/05/02 | 794 | 796 | 794 | 796 | 14,000 |
1994/04/28 | 789 | 794 | 785 | 794 | 12,000 |
1994/04/27 | 790 | 800 | 790 | 800 | 5,000 |
1994/04/26 | 770 | 775 | 769 | 772 | 25,000 |
1994/04/25 | 800 | 800 | 780 | 780 | 10,000 |
1994/04/22 | 799 | 799 | 795 | 799 | 17,000 |
1994/04/21 | 789 | 799 | 789 | 799 | 10,000 |
1994/04/20 | 800 | 800 | 795 | 799 | 66,000 |
1994/04/19 | 800 | 800 | 798 | 800 | 59,000 |
1994/04/18 | 800 | 800 | 793 | 800 | 104,000 |
1994/04/15 | 795 | 800 | 795 | 800 | 32,000 |
1994/04/14 | 790 | 800 | 790 | 799 | 13,000 |
1994/04/13 | 772 | 790 | 770 | 787 | 21,000 |
1994/04/12 | 776 | 776 | 760 | 772 | 36,000 |
1994/04/11 | 790 | 790 | 775 | 775 | 9,000 |
1994/04/08 | 800 | 800 | 790 | 790 | 68,000 |
1994/04/07 | 810 | 810 | 810 | 810 | 3,000 |
1994/04/06 | 822 | 827 | 819 | 819 | 27,000 |
1994/04/05 | 830 | 830 | 821 | 822 | 5,000 |
1994/04/04 | 830 | 830 | 830 | 830 | 5,000 |
1994/04/01 | 845 | 845 | 839 | 839 | 17,000 |
1994/03/31 | 840 | 850 | 834 | 835 | 54,000 |
1994/03/30 | 850 | 850 | 841 | 841 | 31,000 |
1994/03/29 | 850 | 860 | 850 | 860 | 54,000 |
1994/03/28 | 860 | 865 | 845 | 860 | 99,000 |
1994/03/25 | 850 | 855 | 850 | 855 | 8,000 |
1994/03/24 | 860 | 860 | 851 | 856 | 19,000 |
1994/03/23 | 850 | 861 | 850 | 861 | 40,000 |
1994/03/22 | 866 | 866 | 850 | 859 | 29,000 |
1994/03/18 | 870 | 870 | 861 | 867 | 16,000 |
1994/03/17 | 871 | 875 | 865 | 875 | 21,000 |
1994/03/16 | 870 | 879 | 870 | 875 | 67,000 |
1994/03/15 | 854 | 870 | 854 | 870 | 24,000 |
1994/03/14 | 855 | 867 | 855 | 855 | 81,000 |
1994/03/11 | 839 | 850 | 839 | 850 | 47,000 |
1994/03/10 | 845 | 845 | 832 | 832 | 39,000 |
1994/03/09 | 831 | 832 | 817 | 832 | 68,000 |
1994/03/08 | 847 | 847 | 829 | 835 | 77,000 |
1994/03/07 | 855 | 858 | 845 | 849 | 55,000 |
1994/03/04 | 800 | 855 | 800 | 850 | 158,000 |
1994/03/03 | 800 | 807 | 800 | 807 | 68,000 |
1994/03/02 | 808 | 808 | 800 | 805 | 110,000 |
1994/03/01 | 802 | 810 | 802 | 810 | 88,000 |
1994/02/28 | 806 | 808 | 800 | 800 | 81,000 |
1994/02/25 | 810 | 810 | 805 | 805 | 67,000 |
1994/02/24 | 800 | 809 | 800 | 809 | 25,000 |
1994/02/23 | 810 | 810 | 801 | 801 | 9,000 |
1994/02/22 | 797 | 809 | 797 | 808 | 17,000 |
1994/02/21 | 810 | 810 | 795 | 795 | 23,000 |
1994/02/18 | 800 | 800 | 800 | 800 | 1,000 |
1994/02/17 | 800 | 800 | 800 | 800 | 1,000 |
1994/02/16 | 811 | 821 | 801 | 801 | 16,000 |
1994/02/15 | 800 | 805 | 800 | 800 | 31,000 |
1994/02/14 | 851 | 851 | 830 | 830 | 14,000 |
1994/02/10 | 848 | 848 | 846 | 846 | 6,000 |
1994/02/09 | 880 | 880 | 860 | 864 | 31,000 |
1994/02/08 | 870 | 880 | 870 | 875 | 18,000 |
1994/02/07 | 870 | 875 | 870 | 870 | 18,000 |
1994/02/04 | 878 | 878 | 869 | 870 | 8,000 |
1994/02/03 | 900 | 900 | 872 | 878 | 28,000 |
1994/02/02 | 849 | 920 | 848 | 910 | 206,000 |
1994/02/01 | 828 | 855 | 823 | 855 | 107,000 |
1994/01/31 | 810 | 822 | 805 | 815 | 70,000 |
1994/01/28 | 780 | 780 | 776 | 776 | 4,000 |
1994/01/27 | 800 | 800 | 781 | 781 | 33,000 |
1994/01/26 | 790 | 790 | 780 | 790 | 10,000 |
1994/01/25 | 776 | 790 | 776 | 790 | 6,000 |
1994/01/24 | 795 | 795 | 775 | 775 | 25,000 |
1994/01/21 | 799 | 815 | 791 | 815 | 938,000 |
1994/01/20 | 800 | 800 | 790 | 799 | 940,000 |
1994/01/19 | 795 | 795 | 776 | 790 | 33,000 |
1994/01/18 | 780 | 795 | 780 | 795 | 23,000 |
1994/01/17 | 810 | 810 | 790 | 790 | 6,000 |
1994/01/14 | 800 | 805 | 800 | 805 | 16,000 |
1994/01/13 | 814 | 820 | 808 | 808 | 34,000 |
1994/01/12 | 793 | 825 | 790 | 809 | 75,000 |
1994/01/11 | 775 | 788 | 774 | 788 | 82,000 |
1994/01/10 | 750 | 770 | 742 | 768 | 63,000 |
1994/01/07 | 749 | 749 | 725 | 749 | 37,000 |
1994/01/06 | 710 | 739 | 710 | 739 | 73,000 |
1994/01/05 | 695 | 709 | 695 | 709 | 18,000 |
1994/01/04 | 690 | 690 | 690 | 690 | 2,000 |