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 |
---|---|---|---|---|---|
2004/12/30 | 168 | 168 | 168 | 168 | 3,000 |
2004/12/29 | 170 | 179 | 169 | 170 | 36,000 |
2004/12/28 | 166 | 166 | 165 | 165 | 5,000 |
2004/12/27 | 166 | 166 | 166 | 166 | 5,000 |
2004/12/24 | 170 | 170 | 166 | 166 | 10,000 |
2004/12/22 | 166 | 166 | 166 | 166 | 1,000 |
2004/12/21 | 166 | 166 | 166 | 166 | 3,000 |
2004/12/20 | 163 | 165 | 163 | 165 | 5,000 |
2004/12/17 | 180 | 180 | 162 | 162 | 28,000 |
2004/12/16 | 164 | 164 | 162 | 162 | 5,000 |
2004/12/15 | 165 | 165 | 165 | 165 | 6,000 |
2004/12/13 | 167 | 170 | 162 | 165 | 20,000 |
2004/12/09 | 162 | 170 | 162 | 170 | 12,000 |
2004/12/08 | 162 | 169 | 162 | 169 | 67,000 |
2004/12/07 | 160 | 161 | 160 | 161 | 14,000 |
2004/12/06 | 161 | 167 | 160 | 167 | 33,000 |
2004/12/03 | 162 | 162 | 160 | 160 | 6,000 |
2004/12/02 | 164 | 165 | 162 | 162 | 8,000 |
2004/12/01 | 160 | 160 | 160 | 160 | 1,000 |
2004/11/25 | 169 | 169 | 158 | 158 | 12,000 |
2004/11/24 | 165 | 165 | 165 | 165 | 5,000 |
2004/11/22 | 167 | 167 | 165 | 165 | 6,000 |
2004/11/19 | 164 | 165 | 160 | 165 | 11,000 |
2004/11/15 | 168 | 168 | 165 | 165 | 4,000 |
2004/11/11 | 169 | 169 | 169 | 169 | 11,000 |
2004/11/10 | 159 | 170 | 159 | 170 | 47,000 |
2004/11/09 | 158 | 158 | 158 | 158 | 2,000 |
2004/11/08 | 158 | 158 | 158 | 158 | 9,000 |
2004/11/05 | 157 | 157 | 157 | 157 | 2,000 |
2004/11/04 | 156 | 156 | 156 | 156 | 1,000 |
2004/11/02 | 154 | 160 | 154 | 160 | 20,000 |
2004/11/01 | 155 | 155 | 155 | 155 | 6,000 |
2004/10/29 | 153 | 155 | 149 | 155 | 9,000 |
2004/10/27 | 153 | 153 | 153 | 153 | 1,000 |
2004/10/26 | 153 | 153 | 153 | 153 | 1,000 |
2004/10/25 | 154 | 154 | 153 | 153 | 9,000 |
2004/10/21 | 153 | 153 | 153 | 153 | 2,000 |
2004/10/20 | 151 | 152 | 151 | 152 | 2,000 |
2004/10/19 | 151 | 151 | 151 | 151 | 2,000 |
2004/10/14 | 149 | 149 | 149 | 149 | 1,000 |
2004/10/13 | 153 | 155 | 153 | 155 | 6,000 |
2004/10/12 | 154 | 155 | 153 | 153 | 12,000 |
2004/10/08 | 150 | 155 | 150 | 155 | 3,000 |
2004/10/07 | 149 | 151 | 149 | 151 | 2,000 |
2004/10/05 | 151 | 151 | 151 | 151 | 1,000 |
2004/10/01 | 155 | 155 | 150 | 155 | 7,000 |
2004/09/30 | 152 | 165 | 152 | 165 | 34,000 |
2004/09/28 | 152 | 152 | 152 | 152 | 1,000 |
2004/09/24 | 155 | 155 | 155 | 155 | 9,000 |
2004/09/22 | 153 | 153 | 150 | 150 | 5,000 |
2004/09/17 | 151 | 155 | 150 | 155 | 11,000 |
2004/09/16 | 153 | 153 | 150 | 150 | 7,000 |
2004/09/15 | 153 | 153 | 153 | 153 | 14,000 |
2004/09/10 | 152 | 152 | 152 | 152 | 3,000 |
2004/09/08 | 152 | 152 | 152 | 152 | 1,000 |
2004/09/03 | 151 | 152 | 151 | 152 | 8,000 |
2004/09/01 | 160 | 160 | 157 | 157 | 3,000 |
2004/08/31 | 151 | 151 | 151 | 151 | 1,000 |
2004/08/27 | 151 | 151 | 151 | 151 | 1,000 |
2004/08/26 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/25 | 155 | 155 | 149 | 149 | 8,000 |
2004/08/24 | 150 | 160 | 150 | 160 | 2,000 |
2004/08/20 | 150 | 150 | 146 | 146 | 5,000 |
2004/08/19 | 150 | 150 | 150 | 150 | 3,000 |
2004/08/12 | 150 | 150 | 150 | 150 | 6,000 |
2004/08/11 | 150 | 151 | 150 | 150 | 7,000 |
2004/08/10 | 152 | 152 | 152 | 152 | 13,000 |
2004/08/09 | 152 | 152 | 152 | 152 | 9,000 |
2004/08/06 | 154 | 155 | 152 | 152 | 11,000 |
2004/08/05 | 154 | 154 | 154 | 154 | 1,000 |
2004/08/03 | 156 | 156 | 156 | 156 | 6,000 |
2004/08/02 | 155 | 159 | 155 | 156 | 8,000 |
2004/07/30 | 167 | 167 | 160 | 160 | 2,000 |
2004/07/23 | 167 | 170 | 167 | 170 | 9,000 |
2004/07/21 | 156 | 156 | 156 | 156 | 1,000 |
2004/07/20 | 160 | 160 | 160 | 160 | 4,000 |
2004/07/16 | 168 | 168 | 156 | 159 | 12,000 |
2004/07/15 | 170 | 170 | 170 | 170 | 27,000 |
2004/07/14 | 162 | 163 | 162 | 163 | 3,000 |
2004/07/13 | 160 | 161 | 160 | 161 | 7,000 |
2004/07/12 | 160 | 160 | 160 | 160 | 5,000 |
2004/07/09 | 160 | 160 | 156 | 156 | 4,000 |
2004/07/08 | 156 | 157 | 156 | 157 | 5,000 |
2004/07/07 | 158 | 158 | 158 | 158 | 2,000 |
2004/07/06 | 158 | 162 | 158 | 158 | 22,000 |
2004/07/05 | 160 | 160 | 160 | 160 | 2,000 |
2004/07/02 | 160 | 160 | 160 | 160 | 19,000 |
2004/07/01 | 159 | 161 | 159 | 160 | 37,000 |
2004/06/30 | 157 | 159 | 157 | 159 | 5,000 |
2004/06/29 | 160 | 160 | 155 | 155 | 11,000 |
2004/06/25 | 160 | 160 | 160 | 160 | 8,000 |
2004/06/24 | 156 | 160 | 156 | 159 | 39,000 |
2004/06/23 | 156 | 156 | 156 | 156 | 5,000 |
2004/06/22 | 158 | 158 | 156 | 156 | 3,000 |
2004/06/21 | 157 | 157 | 157 | 157 | 6,000 |
2004/06/18 | 155 | 160 | 155 | 160 | 17,000 |
2004/06/16 | 158 | 160 | 158 | 160 | 3,000 |
2004/06/15 | 157 | 158 | 153 | 158 | 6,000 |
2004/06/14 | 154 | 154 | 154 | 154 | 4,000 |
2004/06/11 | 158 | 158 | 155 | 158 | 6,000 |
2004/06/10 | 153 | 155 | 153 | 155 | 3,000 |
2004/06/09 | 151 | 156 | 151 | 156 | 8,000 |
2004/06/08 | 156 | 159 | 156 | 156 | 5,000 |
2004/06/07 | 153 | 159 | 150 | 159 | 6,000 |
2004/06/04 | 153 | 153 | 153 | 153 | 1,000 |
2004/06/03 | 153 | 154 | 153 | 153 | 4,000 |
2004/06/02 | 159 | 159 | 156 | 156 | 4,000 |
2004/06/01 | 160 | 160 | 156 | 159 | 6,000 |
2004/05/31 | 159 | 160 | 159 | 160 | 24,000 |
2004/05/27 | 159 | 159 | 159 | 159 | 1,000 |
2004/05/26 | 160 | 160 | 160 | 160 | 5,000 |
2004/05/25 | 160 | 160 | 146 | 146 | 8,000 |
2004/05/24 | 160 | 160 | 157 | 160 | 12,000 |
2004/05/20 | 159 | 160 | 157 | 160 | 9,000 |
2004/05/19 | 159 | 159 | 159 | 159 | 1,000 |
2004/05/18 | 155 | 156 | 155 | 156 | 6,000 |
2004/05/14 | 160 | 165 | 160 | 165 | 4,000 |
2004/05/13 | 167 | 167 | 165 | 165 | 8,000 |
2004/05/12 | 165 | 175 | 163 | 165 | 20,000 |
2004/05/11 | 140 | 165 | 140 | 165 | 23,000 |
2004/05/10 | 160 | 160 | 145 | 145 | 24,000 |
2004/05/07 | 155 | 161 | 155 | 160 | 9,000 |
2004/05/06 | 170 | 170 | 155 | 160 | 8,000 |
2004/04/30 | 168 | 168 | 165 | 165 | 11,000 |
2004/04/28 | 176 | 176 | 176 | 176 | 2,000 |
2004/04/27 | 176 | 176 | 176 | 176 | 1,000 |
2004/04/26 | 178 | 178 | 178 | 178 | 5,000 |
2004/04/23 | 178 | 178 | 173 | 178 | 23,000 |
2004/04/22 | 170 | 173 | 170 | 173 | 12,000 |
2004/04/21 | 168 | 175 | 168 | 172 | 22,000 |
2004/04/20 | 165 | 165 | 165 | 165 | 7,000 |
2004/04/19 | 165 | 165 | 160 | 165 | 11,000 |
2004/04/16 | 168 | 168 | 167 | 167 | 6,000 |
2004/04/15 | 167 | 170 | 167 | 170 | 10,000 |
2004/04/14 | 169 | 172 | 165 | 165 | 13,000 |
2004/04/13 | 160 | 170 | 160 | 169 | 14,000 |
2004/04/12 | 160 | 160 | 160 | 160 | 1,000 |
2004/04/09 | 161 | 161 | 155 | 155 | 14,000 |
2004/04/08 | 163 | 163 | 163 | 163 | 4,000 |
2004/04/07 | 162 | 165 | 162 | 164 | 9,000 |
2004/04/06 | 161 | 164 | 161 | 161 | 18,000 |
2004/04/05 | 159 | 164 | 158 | 164 | 28,000 |
2004/04/02 | 156 | 160 | 156 | 158 | 19,000 |
2004/04/01 | 157 | 160 | 156 | 156 | 28,000 |
2004/03/31 | 156 | 158 | 152 | 158 | 17,000 |
2004/03/30 | 155 | 158 | 147 | 158 | 30,000 |
2004/03/29 | 150 | 157 | 150 | 155 | 72,000 |
2004/03/26 | 143 | 150 | 143 | 150 | 25,000 |
2004/03/25 | 146 | 146 | 142 | 142 | 45,000 |
2004/03/24 | 144 | 144 | 142 | 144 | 46,000 |
2004/03/23 | 145 | 145 | 142 | 143 | 20,000 |
2004/03/22 | 149 | 149 | 145 | 148 | 31,000 |
2004/03/19 | 140 | 141 | 136 | 141 | 59,000 |
2004/03/18 | 144 | 145 | 142 | 142 | 36,000 |
2004/03/17 | 140 | 142 | 140 | 142 | 16,000 |
2004/03/16 | 142 | 142 | 139 | 140 | 68,000 |
2004/03/15 | 140 | 141 | 140 | 140 | 13,000 |
2004/03/12 | 139 | 140 | 138 | 139 | 15,000 |
2004/03/11 | 140 | 141 | 140 | 141 | 18,000 |
2004/03/10 | 138 | 140 | 138 | 140 | 39,000 |
2004/03/09 | 136 | 138 | 136 | 138 | 22,000 |
2004/03/08 | 134 | 140 | 134 | 139 | 83,000 |
2004/03/05 | 132 | 135 | 131 | 134 | 16,000 |
2004/03/04 | 129 | 138 | 129 | 134 | 47,000 |
2004/03/03 | 127 | 129 | 127 | 128 | 197,000 |
2004/03/02 | 125 | 127 | 125 | 127 | 30,000 |
2004/03/01 | 124 | 124 | 124 | 124 | 9,000 |
2004/02/27 | 123 | 124 | 123 | 124 | 6,000 |
2004/02/26 | 123 | 123 | 123 | 123 | 10,000 |
2004/02/25 | 124 | 124 | 124 | 124 | 15,000 |
2004/02/24 | 124 | 124 | 123 | 124 | 27,000 |
2004/02/23 | 124 | 124 | 123 | 124 | 23,000 |
2004/02/20 | 124 | 124 | 124 | 124 | 13,000 |
2004/02/19 | 124 | 124 | 123 | 124 | 16,000 |
2004/02/18 | 124 | 125 | 124 | 124 | 33,000 |
2004/02/17 | 124 | 124 | 123 | 124 | 12,000 |
2004/02/16 | 124 | 124 | 124 | 124 | 11,000 |
2004/02/13 | 124 | 125 | 124 | 124 | 15,000 |
2004/02/12 | 123 | 123 | 123 | 123 | 12,000 |
2004/02/10 | 123 | 123 | 123 | 123 | 6,000 |
2004/02/09 | 122 | 124 | 122 | 124 | 6,000 |
2004/02/05 | 123 | 124 | 122 | 122 | 7,000 |
2004/02/04 | 125 | 125 | 123 | 123 | 8,000 |
2004/02/03 | 125 | 127 | 125 | 125 | 11,000 |
2004/02/02 | 125 | 125 | 125 | 125 | 26,000 |
2004/01/30 | 127 | 127 | 125 | 125 | 19,000 |
2004/01/29 | 127 | 127 | 127 | 127 | 2,000 |
2004/01/28 | 130 | 130 | 126 | 128 | 24,000 |
2004/01/27 | 130 | 130 | 130 | 130 | 2,000 |
2004/01/26 | 131 | 131 | 130 | 130 | 32,000 |
2004/01/23 | 131 | 131 | 130 | 130 | 19,000 |
2004/01/22 | 130 | 130 | 126 | 127 | 10,000 |
2004/01/21 | 128 | 129 | 128 | 128 | 18,000 |
2004/01/20 | 129 | 130 | 128 | 130 | 18,000 |
2004/01/19 | 132 | 135 | 128 | 128 | 13,000 |
2004/01/16 | 127 | 130 | 125 | 125 | 24,000 |
2004/01/15 | 126 | 126 | 125 | 126 | 8,000 |
2004/01/13 | 128 | 128 | 125 | 125 | 19,000 |
2004/01/09 | 129 | 129 | 128 | 128 | 9,000 |
2004/01/08 | 123 | 123 | 123 | 123 | 2,000 |
2004/01/07 | 126 | 126 | 126 | 126 | 4,000 |
2004/01/06 | 124 | 127 | 122 | 124 | 10,000 |
2004/01/05 | 124 | 124 | 124 | 124 | 3,000 |