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 |
|---|---|---|---|---|---|
| 1996/12/30 | 546 | 546 | 546 | 546 | 5,000 |
| 1996/12/27 | 548 | 548 | 547 | 547 | 28,000 |
| 1996/12/26 | 546 | 549 | 546 | 549 | 7,000 |
| 1996/12/25 | 547 | 555 | 547 | 547 | 34,000 |
| 1996/12/24 | 546 | 549 | 546 | 546 | 23,000 |
| 1996/12/20 | 550 | 550 | 548 | 550 | 43,000 |
| 1996/12/19 | 552 | 552 | 550 | 551 | 35,000 |
| 1996/12/18 | 555 | 555 | 555 | 555 | 11,000 |
| 1996/12/17 | 555 | 555 | 555 | 555 | 12,000 |
| 1996/12/16 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/12/13 | 560 | 560 | 555 | 555 | 33,000 |
| 1996/12/12 | 555 | 555 | 555 | 555 | 5,000 |
| 1996/12/11 | 555 | 557 | 555 | 555 | 19,000 |
| 1996/12/10 | 551 | 555 | 551 | 555 | 11,000 |
| 1996/12/09 | 551 | 551 | 551 | 551 | 8,000 |
| 1996/12/06 | 551 | 556 | 551 | 552 | 31,000 |
| 1996/12/05 | 555 | 555 | 550 | 550 | 34,000 |
| 1996/12/04 | 550 | 556 | 550 | 550 | 36,000 |
| 1996/12/03 | 560 | 560 | 555 | 556 | 24,000 |
| 1996/12/02 | 560 | 560 | 560 | 560 | 11,000 |
| 1996/11/29 | 561 | 561 | 555 | 560 | 23,000 |
| 1996/11/28 | 559 | 565 | 555 | 561 | 21,000 |
| 1996/11/27 | 570 | 570 | 560 | 560 | 12,000 |
| 1996/11/26 | 565 | 570 | 565 | 570 | 9,000 |
| 1996/11/25 | 568 | 570 | 568 | 568 | 6,000 |
| 1996/11/22 | 565 | 565 | 561 | 563 | 11,000 |
| 1996/11/21 | 561 | 568 | 561 | 568 | 5,000 |
| 1996/11/20 | 560 | 568 | 560 | 560 | 35,000 |
| 1996/11/19 | 564 | 570 | 564 | 565 | 33,000 |
| 1996/11/18 | 570 | 570 | 565 | 565 | 13,000 |
| 1996/11/15 | 562 | 565 | 562 | 565 | 8,000 |
| 1996/11/14 | 560 | 578 | 560 | 565 | 34,000 |
| 1996/11/13 | 570 | 570 | 570 | 570 | 10,000 |
| 1996/11/12 | 560 | 570 | 560 | 570 | 20,000 |
| 1996/11/11 | 565 | 570 | 565 | 570 | 18,000 |
| 1996/11/08 | 557 | 561 | 557 | 560 | 24,000 |
| 1996/11/07 | 560 | 560 | 550 | 556 | 19,000 |
| 1996/11/06 | 560 | 565 | 560 | 560 | 33,000 |
| 1996/11/05 | 560 | 560 | 560 | 560 | 5,000 |
| 1996/11/01 | 555 | 555 | 554 | 555 | 61,000 |
| 1996/10/31 | 555 | 555 | 555 | 555 | 15,000 |
| 1996/10/30 | 550 | 555 | 550 | 555 | 37,000 |
| 1996/10/29 | 546 | 555 | 546 | 555 | 10,000 |
| 1996/10/28 | 550 | 555 | 550 | 555 | 6,000 |
| 1996/10/25 | 546 | 548 | 546 | 546 | 23,000 |
| 1996/10/24 | 550 | 550 | 540 | 545 | 14,000 |
| 1996/10/23 | 540 | 540 | 539 | 540 | 18,000 |
| 1996/10/22 | 559 | 559 | 552 | 555 | 13,000 |
| 1996/10/21 | 565 | 565 | 560 | 560 | 21,000 |
| 1996/10/18 | 551 | 556 | 551 | 555 | 20,000 |
| 1996/10/17 | 541 | 548 | 541 | 548 | 8,000 |
| 1996/10/16 | 538 | 538 | 538 | 538 | 8,000 |
| 1996/10/15 | 516 | 537 | 516 | 537 | 4,000 |
| 1996/10/14 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/10/11 | 518 | 519 | 510 | 510 | 19,000 |
| 1996/10/09 | 550 | 550 | 538 | 538 | 13,000 |
| 1996/10/08 | 550 | 550 | 548 | 550 | 10,000 |
| 1996/10/07 | 550 | 550 | 550 | 550 | 11,000 |
| 1996/10/04 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/10/03 | 550 | 550 | 550 | 550 | 8,000 |
| 1996/10/02 | 567 | 567 | 564 | 565 | 8,000 |
| 1996/10/01 | 560 | 570 | 560 | 567 | 13,000 |
| 1996/09/30 | 561 | 565 | 561 | 565 | 12,000 |
| 1996/09/27 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/09/25 | 561 | 561 | 561 | 561 | 4,000 |
| 1996/09/24 | 561 | 565 | 561 | 561 | 20,000 |
| 1996/09/20 | 559 | 560 | 559 | 560 | 12,000 |
| 1996/09/19 | 553 | 554 | 553 | 553 | 28,000 |
| 1996/09/18 | 550 | 553 | 550 | 553 | 16,000 |
| 1996/09/17 | 540 | 550 | 540 | 545 | 38,000 |
| 1996/09/12 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/09/11 | 549 | 550 | 549 | 550 | 18,000 |
| 1996/09/10 | 545 | 545 | 545 | 545 | 8,000 |
| 1996/09/09 | 549 | 549 | 545 | 545 | 9,000 |
| 1996/09/06 | 546 | 546 | 546 | 546 | 1,000 |
| 1996/09/05 | 546 | 547 | 545 | 545 | 13,000 |
| 1996/09/04 | 545 | 550 | 540 | 550 | 12,000 |
| 1996/09/03 | 545 | 545 | 540 | 540 | 14,000 |
| 1996/09/02 | 540 | 540 | 540 | 540 | 8,000 |
| 1996/08/30 | 535 | 535 | 533 | 533 | 44,000 |
| 1996/08/29 | 535 | 535 | 531 | 534 | 7,000 |
| 1996/08/28 | 530 | 531 | 530 | 531 | 9,000 |
| 1996/08/23 | 539 | 540 | 539 | 540 | 17,000 |
| 1996/08/22 | 529 | 530 | 529 | 530 | 7,000 |
| 1996/08/21 | 530 | 539 | 530 | 539 | 8,000 |
| 1996/08/20 | 540 | 540 | 532 | 532 | 3,000 |
| 1996/08/19 | 521 | 530 | 521 | 530 | 6,000 |
| 1996/08/16 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/08/15 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/14 | 529 | 529 | 529 | 529 | 2,000 |
| 1996/08/13 | 500 | 503 | 500 | 500 | 60,000 |
| 1996/08/12 | 515 | 515 | 500 | 500 | 62,000 |
| 1996/08/09 | 535 | 535 | 525 | 525 | 2,000 |
| 1996/08/08 | 535 | 535 | 535 | 535 | 11,000 |
| 1996/08/07 | 540 | 545 | 535 | 535 | 13,000 |
| 1996/08/06 | 540 | 540 | 535 | 535 | 14,000 |
| 1996/08/05 | 560 | 560 | 540 | 540 | 15,000 |
| 1996/08/02 | 550 | 555 | 550 | 550 | 27,000 |
| 1996/08/01 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/07/31 | 550 | 550 | 550 | 550 | 7,000 |
| 1996/07/30 | 555 | 555 | 550 | 550 | 6,000 |
| 1996/07/26 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/07/25 | 572 | 572 | 550 | 550 | 12,000 |
| 1996/07/24 | 575 | 575 | 551 | 571 | 10,000 |
| 1996/07/23 | 579 | 579 | 576 | 579 | 18,000 |
| 1996/07/22 | 589 | 589 | 580 | 580 | 3,000 |
| 1996/07/18 | 589 | 589 | 580 | 589 | 5,000 |
| 1996/07/17 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/07/16 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/07/15 | 591 | 591 | 585 | 585 | 19,000 |
| 1996/07/11 | 590 | 591 | 590 | 591 | 2,000 |
| 1996/07/10 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/09 | 580 | 590 | 580 | 590 | 3,000 |
| 1996/07/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/05 | 595 | 595 | 585 | 585 | 4,000 |
| 1996/07/04 | 585 | 591 | 585 | 591 | 2,000 |
| 1996/07/03 | 586 | 586 | 586 | 586 | 1,000 |
| 1996/07/02 | 588 | 588 | 585 | 585 | 9,000 |
| 1996/07/01 | 586 | 587 | 586 | 587 | 4,000 |
| 1996/06/28 | 585 | 590 | 585 | 587 | 10,000 |
| 1996/06/27 | 594 | 594 | 590 | 590 | 43,000 |
| 1996/06/26 | 590 | 594 | 590 | 594 | 10,000 |
| 1996/06/25 | 594 | 594 | 590 | 591 | 12,000 |
| 1996/06/24 | 594 | 594 | 594 | 594 | 1,000 |
| 1996/06/21 | 590 | 595 | 590 | 590 | 15,000 |
| 1996/06/20 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/06/19 | 595 | 595 | 591 | 591 | 33,000 |
| 1996/06/18 | 599 | 599 | 596 | 596 | 4,000 |
| 1996/06/17 | 597 | 600 | 595 | 600 | 17,000 |
| 1996/06/14 | 595 | 596 | 595 | 595 | 59,000 |
| 1996/06/13 | 592 | 595 | 591 | 595 | 28,000 |
| 1996/06/12 | 595 | 595 | 592 | 595 | 16,000 |
| 1996/06/11 | 594 | 594 | 591 | 594 | 21,000 |
| 1996/06/10 | 595 | 595 | 595 | 595 | 3,000 |
| 1996/06/07 | 600 | 600 | 595 | 600 | 20,000 |
| 1996/06/06 | 600 | 601 | 600 | 601 | 3,000 |
| 1996/06/05 | 605 | 605 | 605 | 605 | 5,000 |
| 1996/06/04 | 605 | 605 | 600 | 605 | 30,000 |
| 1996/06/03 | 607 | 607 | 600 | 605 | 42,000 |
| 1996/05/31 | 610 | 610 | 605 | 605 | 8,000 |
| 1996/05/30 | 610 | 610 | 610 | 610 | 5,000 |
| 1996/05/29 | 610 | 610 | 605 | 605 | 25,000 |
| 1996/05/28 | 605 | 606 | 605 | 605 | 10,000 |
| 1996/05/27 | 605 | 605 | 605 | 605 | 3,000 |
| 1996/05/24 | 606 | 607 | 605 | 605 | 16,000 |
| 1996/05/23 | 610 | 610 | 608 | 608 | 6,000 |
| 1996/05/22 | 610 | 610 | 607 | 610 | 19,000 |
| 1996/05/21 | 608 | 608 | 607 | 607 | 10,000 |
| 1996/05/20 | 608 | 615 | 608 | 610 | 26,000 |
| 1996/05/17 | 612 | 612 | 608 | 608 | 9,000 |
| 1996/05/16 | 612 | 612 | 600 | 600 | 55,000 |
| 1996/05/15 | 615 | 621 | 606 | 611 | 21,000 |
| 1996/05/14 | 612 | 612 | 600 | 601 | 12,000 |
| 1996/05/13 | 617 | 618 | 617 | 617 | 5,000 |
| 1996/05/10 | 612 | 617 | 610 | 617 | 24,000 |
| 1996/05/09 | 630 | 630 | 612 | 617 | 18,000 |
| 1996/05/08 | 616 | 634 | 616 | 634 | 18,000 |
| 1996/05/07 | 640 | 640 | 635 | 635 | 16,000 |
| 1996/05/02 | 663 | 663 | 640 | 645 | 59,000 |
| 1996/05/01 | 640 | 669 | 640 | 654 | 337,000 |
| 1996/04/30 | 610 | 638 | 610 | 630 | 149,000 |
| 1996/04/26 | 610 | 610 | 601 | 605 | 34,000 |
| 1996/04/25 | 597 | 610 | 597 | 608 | 58,000 |
| 1996/04/24 | 597 | 597 | 595 | 597 | 7,000 |
| 1996/04/23 | 594 | 598 | 594 | 598 | 10,000 |
| 1996/04/22 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/04/19 | 599 | 599 | 590 | 599 | 14,000 |
| 1996/04/18 | 598 | 598 | 583 | 590 | 34,000 |
| 1996/04/17 | 605 | 607 | 590 | 590 | 26,000 |
| 1996/04/16 | 611 | 611 | 600 | 609 | 45,000 |
| 1996/04/15 | 610 | 610 | 602 | 602 | 7,000 |
| 1996/04/12 | 610 | 616 | 600 | 600 | 78,000 |
| 1996/04/11 | 612 | 612 | 603 | 603 | 70,000 |
| 1996/04/10 | 588 | 609 | 587 | 609 | 126,000 |
| 1996/04/09 | 585 | 594 | 584 | 591 | 59,000 |
| 1996/04/08 | 590 | 595 | 574 | 585 | 64,000 |
| 1996/04/05 | 594 | 594 | 590 | 591 | 43,000 |
| 1996/04/04 | 580 | 590 | 580 | 590 | 60,000 |
| 1996/04/03 | 570 | 581 | 569 | 580 | 50,000 |
| 1996/04/02 | 570 | 570 | 569 | 569 | 22,000 |
| 1996/04/01 | 570 | 570 | 569 | 570 | 8,000 |
| 1996/03/28 | 557 | 570 | 557 | 560 | 8,000 |
| 1996/03/27 | 557 | 557 | 557 | 557 | 3,000 |
| 1996/03/26 | 555 | 557 | 555 | 557 | 5,000 |
| 1996/03/25 | 568 | 568 | 553 | 553 | 5,000 |
| 1996/03/22 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/03/21 | 550 | 563 | 550 | 563 | 15,000 |
| 1996/03/19 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/03/18 | 561 | 561 | 550 | 550 | 10,000 |
| 1996/03/15 | 550 | 551 | 550 | 551 | 2,000 |
| 1996/03/14 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/03/13 | 550 | 555 | 550 | 555 | 12,000 |
| 1996/03/12 | 560 | 560 | 555 | 560 | 23,000 |
| 1996/03/11 | 560 | 561 | 560 | 560 | 33,000 |
| 1996/03/08 | 560 | 560 | 560 | 560 | 5,000 |
| 1996/03/07 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/03/06 | 560 | 560 | 560 | 560 | 10,000 |
| 1996/03/05 | 570 | 570 | 560 | 560 | 10,000 |
| 1996/03/04 | 575 | 578 | 570 | 570 | 12,000 |
| 1996/03/01 | 569 | 579 | 565 | 565 | 20,000 |
| 1996/02/29 | 558 | 558 | 556 | 558 | 38,000 |
| 1996/02/28 | 558 | 560 | 551 | 551 | 23,000 |
| 1996/02/27 | 560 | 560 | 558 | 558 | 6,000 |
| 1996/02/26 | 580 | 580 | 560 | 560 | 17,000 |
| 1996/02/23 | 562 | 562 | 560 | 560 | 8,000 |
| 1996/02/22 | 565 | 565 | 562 | 562 | 5,000 |
| 1996/02/21 | 565 | 566 | 565 | 566 | 2,000 |
| 1996/02/20 | 580 | 580 | 579 | 579 | 2,000 |
| 1996/02/19 | 571 | 571 | 570 | 570 | 4,000 |
| 1996/02/16 | 578 | 578 | 570 | 570 | 13,000 |
| 1996/02/15 | 584 | 584 | 575 | 575 | 3,000 |
| 1996/02/14 | 582 | 587 | 574 | 574 | 16,000 |
| 1996/02/13 | 588 | 588 | 582 | 582 | 2,000 |
| 1996/02/09 | 589 | 589 | 583 | 589 | 17,000 |
| 1996/02/08 | 586 | 586 | 583 | 586 | 7,000 |
| 1996/02/07 | 589 | 589 | 581 | 585 | 109,000 |
| 1996/02/06 | 600 | 602 | 596 | 601 | 28,000 |
| 1996/02/05 | 615 | 615 | 595 | 606 | 107,000 |
| 1996/02/02 | 585 | 613 | 585 | 605 | 171,000 |
| 1996/02/01 | 568 | 589 | 567 | 584 | 71,000 |
| 1996/01/31 | 572 | 572 | 565 | 565 | 87,000 |
| 1996/01/30 | 576 | 580 | 571 | 580 | 9,000 |
| 1996/01/26 | 579 | 579 | 566 | 566 | 10,000 |
| 1996/01/25 | 575 | 579 | 570 | 570 | 6,000 |
| 1996/01/24 | 574 | 574 | 565 | 566 | 10,000 |
| 1996/01/23 | 570 | 575 | 570 | 575 | 67,000 |
| 1996/01/22 | 575 | 580 | 570 | 575 | 43,000 |
| 1996/01/19 | 585 | 585 | 575 | 575 | 80,000 |
| 1996/01/18 | 595 | 595 | 587 | 590 | 111,000 |
| 1996/01/17 | 595 | 595 | 590 | 595 | 63,000 |
| 1996/01/16 | 595 | 600 | 580 | 590 | 127,000 |
| 1996/01/12 | 565 | 596 | 565 | 590 | 336,000 |
| 1996/01/11 | 570 | 570 | 562 | 562 | 46,000 |
| 1996/01/10 | 579 | 579 | 567 | 571 | 44,000 |
| 1996/01/09 | 589 | 589 | 575 | 575 | 38,000 |
| 1996/01/08 | 589 | 590 | 579 | 584 | 92,000 |
| 1996/01/05 | 594 | 594 | 584 | 584 | 28,000 |
| 1996/01/04 | 594 | 594 | 591 | 594 | 14,000 |