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 |
---|---|---|---|---|---|
2001/12/28 | 259 | 259 | 259 | 259 | 2,000 |
2001/12/27 | 242 | 242 | 242 | 242 | 3,000 |
2001/12/26 | 242 | 242 | 242 | 242 | 1,000 |
2001/12/25 | 265 | 265 | 241 | 241 | 10,000 |
2001/12/20 | 245 | 245 | 245 | 245 | 4,000 |
2001/12/19 | 250 | 250 | 250 | 250 | 1,000 |
2001/12/18 | 269 | 269 | 269 | 269 | 1,000 |
2001/12/17 | 269 | 270 | 269 | 270 | 3,000 |
2001/12/14 | 286 | 286 | 280 | 280 | 22,000 |
2001/12/11 | 249 | 249 | 249 | 249 | 2,000 |
2001/12/06 | 250 | 250 | 250 | 250 | 2,000 |
2001/12/05 | 259 | 259 | 259 | 259 | 3,000 |
2001/12/04 | 235 | 235 | 235 | 235 | 1,000 |
2001/12/03 | 233 | 237 | 233 | 236 | 4,000 |
2001/11/30 | 245 | 245 | 235 | 235 | 6,000 |
2001/11/28 | 245 | 245 | 245 | 245 | 1,000 |
2001/11/22 | 246 | 246 | 246 | 246 | 7,000 |
2001/11/21 | 241 | 241 | 236 | 236 | 2,000 |
2001/11/19 | 236 | 236 | 233 | 233 | 3,000 |
2001/11/16 | 236 | 236 | 236 | 236 | 4,000 |
2001/11/14 | 235 | 235 | 235 | 235 | 1,000 |
2001/11/12 | 233 | 233 | 233 | 233 | 5,000 |
2001/11/08 | 233 | 233 | 232 | 232 | 5,000 |
2001/11/06 | 243 | 243 | 243 | 243 | 1,000 |
2001/11/01 | 257 | 257 | 257 | 257 | 1,000 |
2001/10/31 | 255 | 255 | 232 | 232 | 4,000 |
2001/10/25 | 260 | 260 | 260 | 260 | 7,000 |
2001/10/24 | 260 | 260 | 260 | 260 | 7,000 |
2001/10/23 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/17 | 267 | 267 | 260 | 260 | 2,000 |
2001/10/16 | 267 | 267 | 267 | 267 | 1,000 |
2001/10/15 | 267 | 267 | 267 | 267 | 1,000 |
2001/10/10 | 262 | 262 | 262 | 262 | 1,000 |
2001/10/04 | 260 | 262 | 260 | 262 | 2,000 |
2001/10/03 | 256 | 256 | 256 | 256 | 1,000 |
2001/10/02 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/01 | 255 | 255 | 254 | 254 | 2,000 |
2001/09/28 | 254 | 254 | 254 | 254 | 1,000 |
2001/09/25 | 321 | 321 | 321 | 321 | 5,000 |
2001/09/19 | 240 | 240 | 240 | 240 | 2,000 |
2001/09/18 | 240 | 240 | 240 | 240 | 1,000 |
2001/09/13 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/12 | 250 | 250 | 250 | 250 | 2,000 |
2001/09/07 | 280 | 280 | 245 | 250 | 3,000 |
2001/09/04 | 310 | 315 | 310 | 315 | 14,000 |
2001/09/03 | 315 | 315 | 315 | 315 | 5,000 |
2001/08/31 | 312 | 315 | 311 | 315 | 13,000 |
2001/08/30 | 311 | 311 | 311 | 311 | 3,000 |
2001/08/28 | 300 | 315 | 300 | 315 | 10,000 |
2001/08/24 | 319 | 319 | 315 | 315 | 11,000 |
2001/08/23 | 300 | 300 | 295 | 295 | 10,000 |
2001/08/22 | 300 | 300 | 300 | 300 | 10,000 |
2001/08/21 | 290 | 290 | 290 | 290 | 3,000 |
2001/08/20 | 285 | 285 | 285 | 285 | 1,000 |
2001/08/15 | 290 | 290 | 290 | 290 | 3,000 |
2001/08/13 | 298 | 298 | 288 | 288 | 3,000 |
2001/08/09 | 300 | 300 | 300 | 300 | 4,000 |
2001/08/08 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/07 | 300 | 300 | 300 | 300 | 8,000 |
2001/08/03 | 291 | 291 | 291 | 291 | 1,000 |
2001/08/02 | 290 | 300 | 290 | 300 | 13,000 |
2001/08/01 | 291 | 291 | 291 | 291 | 1,000 |
2001/07/31 | 250 | 261 | 250 | 261 | 13,000 |
2001/07/27 | 259 | 261 | 259 | 261 | 2,000 |
2001/07/26 | 289 | 289 | 289 | 289 | 1,000 |
2001/07/25 | 229 | 294 | 229 | 294 | 44,000 |
2001/07/23 | 290 | 310 | 290 | 310 | 14,000 |
2001/07/18 | 309 | 309 | 300 | 300 | 3,000 |
2001/07/16 | 320 | 320 | 310 | 310 | 15,000 |
2001/07/13 | 395 | 395 | 395 | 395 | 23,000 |
2001/07/12 | 315 | 315 | 310 | 315 | 10,000 |
2001/07/11 | 306 | 315 | 300 | 315 | 12,000 |
2001/07/10 | 311 | 311 | 310 | 310 | 7,000 |
2001/07/09 | 311 | 315 | 311 | 315 | 12,000 |
2001/07/06 | 310 | 310 | 310 | 310 | 9,000 |
2001/07/05 | 316 | 316 | 310 | 310 | 15,000 |
2001/07/04 | 316 | 316 | 315 | 316 | 12,000 |
2001/07/03 | 310 | 310 | 310 | 310 | 1,000 |
2001/07/02 | 310 | 310 | 305 | 305 | 2,000 |
2001/06/29 | 295 | 300 | 295 | 300 | 6,000 |
2001/06/28 | 293 | 298 | 273 | 298 | 13,000 |
2001/06/27 | 290 | 296 | 280 | 292 | 13,000 |
2001/06/26 | 290 | 290 | 290 | 290 | 7,000 |
2001/06/25 | 255 | 288 | 255 | 288 | 44,000 |
2001/06/22 | 275 | 275 | 275 | 275 | 8,000 |
2001/06/21 | 270 | 271 | 265 | 265 | 14,000 |
2001/06/20 | 270 | 270 | 270 | 270 | 2,000 |
2001/06/19 | 270 | 270 | 270 | 270 | 18,000 |
2001/06/18 | 265 | 265 | 265 | 265 | 2,000 |
2001/06/15 | 270 | 270 | 270 | 270 | 1,000 |
2001/06/14 | 270 | 270 | 270 | 270 | 5,000 |
2001/06/13 | 261 | 270 | 261 | 265 | 5,000 |
2001/06/12 | 263 | 266 | 263 | 266 | 3,000 |
2001/06/11 | 270 | 270 | 268 | 268 | 3,000 |
2001/06/08 | 265 | 275 | 265 | 275 | 9,000 |
2001/06/07 | 263 | 270 | 263 | 270 | 16,000 |
2001/06/06 | 250 | 265 | 250 | 265 | 18,000 |
2001/06/05 | 247 | 255 | 247 | 255 | 6,000 |
2001/06/04 | 255 | 259 | 255 | 255 | 7,000 |
2001/06/01 | 255 | 255 | 250 | 255 | 12,000 |
2001/05/31 | 251 | 251 | 250 | 250 | 9,000 |
2001/05/30 | 260 | 260 | 250 | 250 | 5,000 |
2001/05/29 | 250 | 250 | 250 | 250 | 14,000 |
2001/05/28 | 237 | 250 | 237 | 250 | 17,000 |
2001/05/25 | 239 | 239 | 238 | 238 | 8,000 |
2001/05/24 | 223 | 223 | 223 | 223 | 2,000 |
2001/05/23 | 225 | 225 | 222 | 223 | 35,000 |
2001/05/22 | 222 | 222 | 222 | 222 | 5,000 |
2001/05/11 | 241 | 241 | 241 | 241 | 1,000 |
2001/05/10 | 223 | 223 | 220 | 220 | 2,000 |
2001/05/09 | 243 | 243 | 243 | 243 | 1,000 |
2001/05/07 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/27 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/26 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/25 | 244 | 244 | 244 | 244 | 7,000 |
2001/04/24 | 219 | 219 | 219 | 219 | 1,000 |
2001/04/23 | 218 | 218 | 218 | 218 | 1,000 |
2001/04/18 | 216 | 216 | 216 | 216 | 1,000 |
2001/04/17 | 215 | 215 | 215 | 215 | 3,000 |
2001/04/09 | 221 | 221 | 221 | 221 | 1,000 |
2001/04/06 | 221 | 221 | 221 | 221 | 1,000 |
2001/04/04 | 223 | 223 | 223 | 223 | 2,000 |
2001/04/02 | 230 | 230 | 230 | 230 | 2,000 |
2001/03/30 | 239 | 239 | 239 | 239 | 2,000 |
2001/03/26 | 241 | 241 | 241 | 241 | 1,000 |
2001/03/23 | 240 | 240 | 235 | 240 | 11,000 |
2001/03/21 | 231 | 231 | 231 | 231 | 1,000 |
2001/03/13 | 248 | 250 | 230 | 231 | 33,000 |
2001/03/12 | 248 | 250 | 248 | 250 | 3,000 |
2001/03/09 | 248 | 250 | 248 | 250 | 10,000 |
2001/03/08 | 240 | 250 | 240 | 250 | 19,000 |
2001/03/07 | 221 | 232 | 221 | 232 | 3,000 |
2001/03/06 | 221 | 221 | 221 | 221 | 3,000 |
2001/03/02 | 229 | 229 | 229 | 229 | 1,000 |
2001/03/01 | 211 | 230 | 211 | 230 | 6,000 |
2001/02/23 | 220 | 220 | 210 | 210 | 33,000 |
2001/02/21 | 218 | 220 | 217 | 220 | 41,000 |
2001/02/20 | 203 | 218 | 203 | 218 | 49,000 |
2001/02/19 | 203 | 203 | 203 | 203 | 1,000 |
2001/02/13 | 217 | 217 | 194 | 200 | 98,000 |
2001/02/09 | 222 | 222 | 220 | 220 | 151,000 |
2001/02/08 | 225 | 225 | 225 | 225 | 21,000 |
2001/02/07 | 225 | 225 | 225 | 225 | 35,000 |
2001/02/06 | 225 | 225 | 225 | 225 | 1,000 |
2001/02/05 | 223 | 230 | 223 | 230 | 3,000 |
2001/02/02 | 230 | 230 | 230 | 230 | 2,000 |
2001/02/01 | 239 | 239 | 231 | 231 | 4,000 |
2001/01/30 | 231 | 231 | 231 | 231 | 5,000 |
2001/01/26 | 231 | 231 | 231 | 231 | 1,000 |
2001/01/25 | 250 | 255 | 231 | 231 | 10,000 |
2001/01/18 | 240 | 240 | 240 | 240 | 2,000 |
2001/01/17 | 240 | 240 | 240 | 240 | 4,000 |
2001/01/15 | 240 | 240 | 240 | 240 | 4,000 |
2001/01/12 | 250 | 250 | 240 | 249 | 33,000 |
2001/01/10 | 236 | 250 | 236 | 250 | 15,000 |
2001/01/05 | 240 | 250 | 240 | 250 | 29,000 |
2001/01/04 | 245 | 245 | 245 | 245 | 1,000 |