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 |
---|---|---|---|---|---|
2000/12/29 | 234 | 234 | 234 | 234 | 1,000 |
2000/12/26 | 235 | 235 | 235 | 235 | 1,000 |
2000/12/25 | 241 | 241 | 241 | 241 | 8,000 |
2000/12/21 | 233 | 235 | 233 | 235 | 5,000 |
2000/12/20 | 240 | 240 | 240 | 240 | 1,000 |
2000/12/19 | 240 | 250 | 240 | 250 | 8,000 |
2000/12/18 | 250 | 250 | 250 | 250 | 9,000 |
2000/12/15 | 245 | 250 | 245 | 250 | 56,000 |
2000/12/07 | 232 | 245 | 232 | 245 | 14,000 |
2000/12/06 | 235 | 245 | 235 | 245 | 7,000 |
2000/12/05 | 228 | 233 | 228 | 230 | 9,000 |
2000/12/04 | 220 | 235 | 220 | 235 | 3,000 |
2000/12/01 | 235 | 235 | 220 | 220 | 3,000 |
2000/11/27 | 235 | 235 | 235 | 235 | 1,000 |
2000/11/24 | 235 | 235 | 235 | 235 | 9,000 |
2000/11/20 | 230 | 249 | 230 | 249 | 118,000 |
2000/11/17 | 230 | 230 | 230 | 230 | 10,000 |
2000/11/16 | 230 | 230 | 230 | 230 | 4,000 |
2000/11/15 | 230 | 230 | 230 | 230 | 10,000 |
2000/11/10 | 223 | 235 | 223 | 235 | 14,000 |
2000/11/06 | 223 | 230 | 223 | 230 | 17,000 |
2000/11/02 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/01 | 230 | 230 | 230 | 230 | 2,000 |
2000/10/31 | 220 | 220 | 220 | 220 | 6,000 |
2000/10/30 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/26 | 220 | 220 | 220 | 220 | 4,000 |
2000/10/25 | 230 | 230 | 220 | 230 | 20,000 |
2000/10/24 | 225 | 225 | 225 | 225 | 1,000 |
2000/10/23 | 231 | 231 | 231 | 231 | 1,000 |
2000/10/20 | 231 | 234 | 230 | 230 | 28,000 |
2000/10/19 | 230 | 230 | 230 | 230 | 3,000 |
2000/10/17 | 238 | 238 | 238 | 238 | 3,000 |
2000/10/16 | 245 | 250 | 240 | 240 | 67,000 |
2000/10/13 | 248 | 249 | 248 | 249 | 4,000 |
2000/10/11 | 247 | 247 | 232 | 232 | 6,000 |
2000/10/10 | 230 | 250 | 230 | 250 | 57,000 |
2000/10/06 | 230 | 230 | 230 | 230 | 10,000 |
2000/10/05 | 223 | 250 | 223 | 250 | 23,000 |
2000/10/04 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/03 | 240 | 260 | 240 | 250 | 33,000 |
2000/10/02 | 240 | 240 | 240 | 240 | 1,000 |
2000/09/27 | 215 | 250 | 215 | 250 | 32,000 |
2000/09/26 | 230 | 250 | 230 | 250 | 11,000 |
2000/09/25 | 220 | 220 | 220 | 220 | 11,000 |
2000/09/22 | 211 | 211 | 211 | 211 | 1,000 |
2000/09/18 | 220 | 220 | 220 | 220 | 10,000 |
2000/09/14 | 220 | 220 | 215 | 220 | 45,000 |
2000/09/13 | 220 | 220 | 220 | 220 | 7,000 |
2000/09/12 | 220 | 220 | 220 | 220 | 6,000 |
2000/09/11 | 220 | 220 | 220 | 220 | 1,000 |
2000/09/06 | 225 | 225 | 222 | 225 | 3,000 |
2000/09/05 | 226 | 226 | 225 | 225 | 7,000 |
2000/09/04 | 237 | 237 | 225 | 225 | 2,000 |
2000/09/01 | 235 | 237 | 235 | 237 | 8,000 |
2000/08/31 | 225 | 240 | 220 | 220 | 19,000 |
2000/08/30 | 224 | 230 | 224 | 230 | 30,000 |
2000/08/28 | 225 | 225 | 225 | 225 | 3,000 |
2000/08/25 | 228 | 228 | 225 | 228 | 10,000 |
2000/08/24 | 211 | 211 | 210 | 210 | 3,000 |
2000/08/23 | 206 | 219 | 206 | 210 | 69,000 |
2000/08/22 | 203 | 205 | 203 | 203 | 7,000 |
2000/08/21 | 225 | 225 | 225 | 225 | 3,000 |
2000/08/16 | 202 | 202 | 202 | 202 | 2,000 |
2000/08/07 | 201 | 201 | 201 | 201 | 1,000 |
2000/08/03 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/08/01 | 205 | 205 | 205 | 205 | 2,000 |
2000/07/28 | 216 | 216 | 203 | 210 | 27,000 |
2000/07/26 | 235 | 235 | 235 | 235 | 1,000 |
2000/07/25 | 240 | 240 | 235 | 235 | 8,000 |
2000/07/18 | 250 | 250 | 250 | 250 | 2,000 |
2000/07/17 | 229 | 250 | 229 | 240 | 37,000 |
2000/07/14 | 211 | 211 | 211 | 211 | 3,000 |
2000/07/13 | 221 | 221 | 220 | 220 | 3,000 |
2000/07/12 | 215 | 220 | 215 | 217 | 10,000 |
2000/07/11 | 211 | 211 | 211 | 211 | 3,000 |
2000/07/10 | 210 | 210 | 210 | 210 | 7,000 |
2000/07/07 | 215 | 215 | 210 | 210 | 8,000 |
2000/07/06 | 218 | 218 | 215 | 215 | 5,000 |
2000/07/05 | 216 | 218 | 216 | 218 | 3,000 |
2000/07/04 | 211 | 225 | 211 | 225 | 11,000 |
2000/06/30 | 219 | 219 | 211 | 211 | 6,000 |
2000/06/28 | 202 | 203 | 202 | 203 | 2,000 |
2000/06/26 | 220 | 220 | 220 | 220 | 7,000 |
2000/06/23 | 222 | 229 | 222 | 225 | 19,000 |
2000/06/22 | 220 | 220 | 220 | 220 | 14,000 |
2000/06/21 | 220 | 220 | 220 | 220 | 3,000 |
2000/06/20 | 220 | 220 | 220 | 220 | 3,000 |
2000/06/19 | 217 | 220 | 217 | 220 | 19,000 |
2000/06/16 | 215 | 220 | 215 | 220 | 15,000 |
2000/06/14 | 208 | 208 | 208 | 208 | 1,000 |
2000/06/08 | 206 | 206 | 206 | 206 | 3,000 |
2000/06/07 | 205 | 205 | 205 | 205 | 1,000 |
2000/06/06 | 205 | 205 | 205 | 205 | 1,000 |
2000/06/05 | 219 | 219 | 219 | 219 | 5,000 |
2000/06/01 | 202 | 202 | 200 | 200 | 5,000 |
2000/05/31 | 201 | 201 | 201 | 201 | 1,000 |
2000/05/30 | 202 | 202 | 202 | 202 | 9,000 |
2000/05/29 | 204 | 205 | 204 | 204 | 7,000 |
2000/05/26 | 211 | 211 | 210 | 210 | 6,000 |
2000/05/25 | 220 | 220 | 220 | 220 | 10,000 |
2000/05/19 | 215 | 220 | 215 | 220 | 17,000 |
2000/05/18 | 210 | 215 | 210 | 215 | 10,000 |
2000/05/15 | 206 | 219 | 206 | 219 | 3,000 |
2000/05/11 | 205 | 205 | 205 | 205 | 14,000 |
2000/05/10 | 213 | 220 | 213 | 220 | 11,000 |
2000/05/08 | 200 | 220 | 200 | 220 | 33,000 |
2000/05/02 | 217 | 217 | 205 | 205 | 8,000 |
2000/05/01 | 220 | 220 | 220 | 220 | 2,000 |
2000/04/28 | 220 | 220 | 219 | 219 | 4,000 |
2000/04/26 | 196 | 215 | 196 | 215 | 8,000 |
2000/04/25 | 220 | 220 | 220 | 220 | 20,000 |
2000/04/21 | 209 | 209 | 201 | 201 | 6,000 |
2000/04/19 | 220 | 220 | 220 | 220 | 2,000 |
2000/04/18 | 220 | 220 | 220 | 220 | 5,000 |
2000/04/17 | 195 | 195 | 195 | 195 | 10,000 |
2000/04/14 | 202 | 202 | 202 | 202 | 4,000 |
2000/04/13 | 195 | 220 | 195 | 220 | 5,000 |
2000/04/10 | 195 | 195 | 195 | 195 | 5,000 |
2000/04/06 | 192 | 192 | 192 | 192 | 1,000 |
2000/04/03 | 193 | 193 | 192 | 192 | 4,000 |
2000/03/31 | 199 | 200 | 199 | 200 | 11,000 |
2000/03/28 | 199 | 199 | 199 | 199 | 5,000 |
2000/03/27 | 220 | 220 | 220 | 220 | 3,000 |
2000/03/24 | 210 | 235 | 210 | 235 | 24,000 |
2000/03/22 | 197 | 200 | 197 | 200 | 9,000 |
2000/03/21 | 195 | 196 | 195 | 195 | 7,000 |
2000/03/17 | 194 | 195 | 194 | 195 | 20,000 |
2000/03/16 | 193 | 194 | 193 | 194 | 2,238,000 |
2000/03/15 | 190 | 191 | 190 | 191 | 9,000 |
2000/03/13 | 200 | 200 | 200 | 200 | 9,000 |
2000/03/10 | 200 | 200 | 200 | 200 | 5,000 |
2000/03/09 | 186 | 186 | 186 | 186 | 5,000 |
2000/03/08 | 185 | 187 | 185 | 186 | 6,000 |
2000/03/07 | 199 | 200 | 190 | 190 | 20,000 |
2000/03/06 | 200 | 200 | 199 | 199 | 4,000 |
2000/03/03 | 200 | 200 | 200 | 200 | 1,000 |
2000/03/02 | 191 | 191 | 191 | 191 | 9,000 |
2000/03/01 | 193 | 193 | 193 | 193 | 6,000 |
2000/02/29 | 200 | 200 | 195 | 195 | 18,000 |
2000/02/28 | 200 | 200 | 195 | 200 | 19,000 |
2000/02/25 | 200 | 200 | 200 | 200 | 11,000 |
2000/02/23 | 188 | 188 | 188 | 188 | 1,000 |
2000/02/22 | 190 | 191 | 190 | 190 | 10,000 |
2000/02/21 | 193 | 193 | 190 | 190 | 18,000 |
2000/02/18 | 193 | 193 | 193 | 193 | 3,000 |
2000/02/17 | 194 | 195 | 194 | 195 | 8,000 |
2000/02/16 | 194 | 194 | 194 | 194 | 7,000 |
2000/02/15 | 193 | 194 | 193 | 194 | 7,000 |
2000/02/14 | 194 | 195 | 194 | 195 | 5,000 |
2000/02/10 | 193 | 193 | 193 | 193 | 3,000 |
2000/02/09 | 190 | 190 | 185 | 185 | 6,000 |
2000/02/08 | 190 | 190 | 190 | 190 | 3,000 |
2000/02/07 | 191 | 191 | 190 | 190 | 7,000 |
2000/02/04 | 195 | 195 | 190 | 190 | 12,000 |
2000/02/01 | 216 | 216 | 204 | 210 | 8,000 |
2000/01/31 | 191 | 191 | 191 | 191 | 1,000 |
2000/01/28 | 191 | 191 | 191 | 191 | 1,000 |
2000/01/27 | 191 | 191 | 190 | 190 | 5,000 |
2000/01/26 | 200 | 202 | 200 | 200 | 5,000 |
2000/01/25 | 204 | 204 | 204 | 204 | 11,000 |
2000/01/24 | 191 | 191 | 191 | 191 | 1,000 |
2000/01/20 | 200 | 200 | 200 | 200 | 2,000 |
2000/01/18 | 187 | 200 | 187 | 200 | 7,000 |
2000/01/17 | 186 | 186 | 186 | 186 | 1,000 |
2000/01/14 | 185 | 185 | 185 | 185 | 3,000 |
2000/01/12 | 200 | 200 | 200 | 200 | 4,000 |
2000/01/11 | 185 | 200 | 185 | 200 | 16,000 |
2000/01/07 | 191 | 191 | 191 | 191 | 5,000 |
2000/01/04 | 197 | 197 | 197 | 197 | 5,000 |