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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 422 | 417 | 417 | 17,000 |
| 2005/12/29 | 420 | 420 | 420 | 420 | 7,000 |
| 2005/12/28 | 412 | 412 | 410 | 410 | 8,000 |
| 2005/12/27 | 412 | 420 | 411 | 420 | 25,000 |
| 2005/12/26 | 420 | 424 | 413 | 420 | 34,000 |
| 2005/12/22 | 426 | 426 | 415 | 417 | 25,000 |
| 2005/12/21 | 422 | 422 | 410 | 417 | 67,000 |
| 2005/12/20 | 432 | 436 | 421 | 424 | 87,000 |
| 2005/12/19 | 439 | 440 | 410 | 427 | 123,000 |
| 2005/12/16 | 378 | 400 | 378 | 399 | 113,000 |
| 2005/12/15 | 360 | 368 | 356 | 368 | 31,000 |
| 2005/12/14 | 351 | 358 | 351 | 355 | 24,000 |
| 2005/12/13 | 355 | 358 | 351 | 351 | 52,000 |
| 2005/12/12 | 356 | 360 | 354 | 358 | 18,000 |
| 2005/12/09 | 364 | 365 | 356 | 356 | 26,000 |
| 2005/12/08 | 358 | 360 | 355 | 355 | 28,000 |
| 2005/12/07 | 358 | 363 | 358 | 363 | 44,000 |
| 2005/12/06 | 354 | 356 | 351 | 356 | 38,000 |
| 2005/12/05 | 348 | 356 | 348 | 353 | 109,000 |
| 2005/12/02 | 345 | 348 | 340 | 341 | 27,000 |
| 2005/12/01 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/11/30 | 345 | 345 | 344 | 345 | 4,000 |
| 2005/11/29 | 349 | 349 | 345 | 345 | 18,000 |
| 2005/11/28 | 337 | 349 | 337 | 349 | 28,000 |
| 2005/11/25 | 343 | 343 | 333 | 337 | 20,000 |
| 2005/11/24 | 341 | 341 | 339 | 339 | 8,000 |
| 2005/11/22 | 340 | 340 | 337 | 338 | 8,000 |
| 2005/11/21 | 341 | 345 | 339 | 340 | 36,000 |
| 2005/11/18 | 330 | 340 | 330 | 340 | 24,000 |
| 2005/11/17 | 328 | 331 | 326 | 330 | 23,000 |
| 2005/11/16 | 328 | 328 | 328 | 328 | 11,000 |
| 2005/11/15 | 330 | 330 | 328 | 329 | 26,000 |
| 2005/11/14 | 330 | 332 | 330 | 330 | 39,000 |
| 2005/11/11 | 329 | 329 | 329 | 329 | 3,000 |
| 2005/11/10 | 340 | 342 | 325 | 334 | 36,000 |
| 2005/11/09 | 342 | 347 | 337 | 340 | 31,000 |
| 2005/11/08 | 338 | 350 | 337 | 337 | 61,000 |
| 2005/11/07 | 339 | 339 | 330 | 330 | 28,000 |
| 2005/11/04 | 333 | 335 | 330 | 330 | 11,000 |
| 2005/11/02 | 330 | 335 | 325 | 330 | 24,000 |
| 2005/11/01 | 322 | 328 | 322 | 328 | 18,000 |
| 2005/10/31 | 325 | 329 | 321 | 321 | 38,000 |
| 2005/10/28 | 309 | 310 | 305 | 310 | 22,000 |
| 2005/10/27 | 309 | 310 | 309 | 310 | 16,000 |
| 2005/10/26 | 304 | 306 | 303 | 303 | 29,000 |
| 2005/10/25 | 306 | 310 | 305 | 310 | 19,000 |
| 2005/10/24 | 307 | 308 | 305 | 305 | 13,000 |
| 2005/10/21 | 304 | 307 | 304 | 307 | 15,000 |
| 2005/10/20 | 310 | 310 | 304 | 309 | 24,000 |
| 2005/10/19 | 314 | 314 | 309 | 309 | 21,000 |
| 2005/10/18 | 320 | 320 | 314 | 315 | 14,000 |
| 2005/10/17 | 313 | 318 | 309 | 313 | 31,000 |
| 2005/10/14 | 309 | 310 | 309 | 309 | 7,000 |
| 2005/10/13 | 310 | 310 | 308 | 310 | 11,000 |
| 2005/10/12 | 310 | 315 | 310 | 315 | 23,000 |
| 2005/10/11 | 309 | 313 | 306 | 306 | 11,000 |
| 2005/10/07 | 314 | 314 | 305 | 310 | 21,000 |
| 2005/10/06 | 317 | 317 | 304 | 304 | 17,000 |
| 2005/10/05 | 326 | 327 | 320 | 320 | 30,000 |
| 2005/10/04 | 318 | 328 | 318 | 325 | 35,000 |
| 2005/10/03 | 321 | 321 | 310 | 315 | 57,000 |
| 2005/09/30 | 315 | 320 | 314 | 318 | 13,000 |
| 2005/09/29 | 319 | 329 | 303 | 303 | 69,000 |
| 2005/09/28 | 320 | 330 | 318 | 319 | 45,000 |
| 2005/09/27 | 340 | 341 | 330 | 337 | 103,000 |
| 2005/09/26 | 315 | 332 | 300 | 332 | 122,000 |
| 2005/09/22 | 288 | 293 | 280 | 293 | 72,000 |
| 2005/09/21 | 288 | 288 | 280 | 280 | 56,000 |
| 2005/09/20 | 275 | 285 | 275 | 285 | 58,000 |
| 2005/09/16 | 270 | 274 | 265 | 274 | 25,000 |
| 2005/09/15 | 270 | 271 | 267 | 267 | 22,000 |
| 2005/09/14 | 271 | 272 | 266 | 272 | 11,000 |
| 2005/09/13 | 261 | 276 | 261 | 272 | 39,000 |
| 2005/09/12 | 260 | 261 | 258 | 258 | 14,000 |
| 2005/09/09 | 260 | 262 | 256 | 259 | 15,000 |
| 2005/09/08 | 260 | 263 | 257 | 263 | 14,000 |
| 2005/09/07 | 259 | 261 | 258 | 260 | 9,000 |
| 2005/09/06 | 265 | 269 | 263 | 263 | 6,000 |
| 2005/09/05 | 265 | 267 | 261 | 267 | 18,000 |
| 2005/09/02 | 255 | 265 | 255 | 265 | 16,000 |
| 2005/09/01 | 259 | 263 | 251 | 255 | 38,000 |
| 2005/08/31 | 255 | 255 | 254 | 254 | 6,000 |
| 2005/08/30 | 257 | 257 | 257 | 257 | 2,000 |
| 2005/08/29 | 264 | 264 | 256 | 259 | 11,000 |
| 2005/08/26 | 265 | 265 | 260 | 265 | 7,000 |
| 2005/08/25 | 268 | 268 | 265 | 265 | 12,000 |
| 2005/08/24 | 271 | 271 | 266 | 268 | 14,000 |
| 2005/08/23 | 263 | 273 | 263 | 273 | 31,000 |
| 2005/08/22 | 260 | 264 | 256 | 264 | 12,000 |
| 2005/08/19 | 258 | 265 | 255 | 255 | 37,000 |
| 2005/08/18 | 255 | 264 | 255 | 256 | 28,000 |
| 2005/08/17 | 256 | 257 | 254 | 254 | 11,000 |
| 2005/08/16 | 252 | 259 | 252 | 259 | 22,000 |
| 2005/08/15 | 251 | 260 | 251 | 257 | 62,000 |
| 2005/08/12 | 241 | 247 | 241 | 245 | 12,000 |
| 2005/08/11 | 240 | 250 | 240 | 250 | 48,000 |
| 2005/08/10 | 240 | 245 | 237 | 240 | 22,000 |
| 2005/08/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/08/08 | 235 | 235 | 230 | 231 | 9,000 |
| 2005/08/05 | 238 | 240 | 235 | 235 | 13,000 |
| 2005/08/04 | 240 | 240 | 238 | 238 | 11,000 |
| 2005/08/03 | 236 | 239 | 236 | 239 | 3,000 |
| 2005/08/02 | 246 | 246 | 235 | 235 | 20,000 |
| 2005/08/01 | 245 | 250 | 245 | 245 | 45,000 |
| 2005/07/29 | 234 | 243 | 234 | 243 | 42,000 |
| 2005/07/28 | 230 | 235 | 228 | 233 | 30,000 |
| 2005/07/27 | 228 | 228 | 226 | 228 | 17,000 |
| 2005/07/26 | 226 | 228 | 225 | 228 | 17,000 |
| 2005/07/25 | 225 | 225 | 224 | 225 | 20,000 |
| 2005/07/22 | 227 | 227 | 224 | 225 | 31,000 |
| 2005/07/21 | 226 | 226 | 226 | 226 | 20,000 |
| 2005/07/20 | 227 | 227 | 225 | 225 | 13,000 |
| 2005/07/19 | 230 | 230 | 226 | 226 | 12,000 |
| 2005/07/15 | 230 | 230 | 230 | 230 | 17,000 |
| 2005/07/14 | 226 | 226 | 226 | 226 | 10,000 |
| 2005/07/13 | 227 | 227 | 225 | 226 | 32,000 |
| 2005/07/12 | 227 | 229 | 227 | 229 | 4,000 |
| 2005/07/11 | 228 | 228 | 227 | 228 | 11,000 |
| 2005/07/08 | 225 | 229 | 225 | 229 | 3,000 |
| 2005/07/07 | 224 | 225 | 224 | 225 | 11,000 |
| 2005/07/06 | 220 | 223 | 220 | 223 | 11,000 |
| 2005/07/05 | 220 | 221 | 220 | 220 | 17,000 |
| 2005/07/04 | 220 | 225 | 220 | 220 | 7,000 |
| 2005/07/01 | 221 | 221 | 220 | 220 | 19,000 |
| 2005/06/30 | 220 | 220 | 219 | 219 | 4,000 |
| 2005/06/29 | 219 | 220 | 217 | 217 | 12,000 |
| 2005/06/28 | 218 | 218 | 217 | 217 | 22,000 |
| 2005/06/27 | 217 | 217 | 217 | 217 | 4,000 |
| 2005/06/24 | 218 | 219 | 218 | 218 | 24,000 |
| 2005/06/23 | 217 | 217 | 216 | 216 | 2,000 |
| 2005/06/22 | 215 | 217 | 215 | 217 | 6,000 |
| 2005/06/21 | 214 | 214 | 214 | 214 | 1,000 |
| 2005/06/20 | 216 | 216 | 210 | 214 | 34,000 |
| 2005/06/17 | 215 | 215 | 215 | 215 | 7,000 |
| 2005/06/16 | 210 | 212 | 210 | 212 | 7,000 |
| 2005/06/15 | 210 | 212 | 210 | 212 | 4,000 |
| 2005/06/14 | 212 | 212 | 207 | 209 | 42,000 |
| 2005/06/10 | 215 | 216 | 215 | 216 | 4,000 |
| 2005/06/09 | 216 | 216 | 208 | 208 | 3,000 |
| 2005/06/08 | 217 | 217 | 217 | 217 | 3,000 |
| 2005/06/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/06/06 | 218 | 218 | 206 | 206 | 42,000 |
| 2005/06/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/06/02 | 218 | 220 | 218 | 220 | 5,000 |
| 2005/06/01 | 216 | 217 | 216 | 217 | 5,000 |
| 2005/05/31 | 217 | 217 | 215 | 217 | 11,000 |
| 2005/05/30 | 209 | 210 | 209 | 210 | 35,000 |
| 2005/05/27 | 211 | 211 | 205 | 206 | 25,000 |
| 2005/05/26 | 211 | 211 | 211 | 211 | 4,000 |
| 2005/05/25 | 220 | 220 | 208 | 210 | 61,000 |
| 2005/05/24 | 215 | 216 | 214 | 216 | 18,000 |
| 2005/05/23 | 226 | 226 | 210 | 210 | 58,000 |
| 2005/05/20 | 227 | 227 | 210 | 225 | 50,000 |
| 2005/05/19 | 218 | 223 | 205 | 223 | 42,000 |
| 2005/05/18 | 224 | 224 | 215 | 217 | 7,000 |
| 2005/05/17 | 227 | 227 | 225 | 225 | 14,000 |
| 2005/05/16 | 227 | 237 | 225 | 225 | 41,000 |
| 2005/05/13 | 239 | 239 | 225 | 225 | 58,000 |
| 2005/05/12 | 238 | 238 | 236 | 238 | 11,000 |
| 2005/05/11 | 248 | 248 | 236 | 238 | 20,000 |
| 2005/05/10 | 253 | 254 | 248 | 249 | 21,000 |
| 2005/05/09 | 241 | 241 | 237 | 240 | 29,000 |
| 2005/05/06 | 230 | 232 | 226 | 230 | 31,000 |
| 2005/05/02 | 229 | 232 | 224 | 225 | 56,000 |
| 2005/04/28 | 209 | 209 | 208 | 208 | 4,000 |
| 2005/04/25 | 210 | 210 | 207 | 207 | 17,000 |
| 2005/04/22 | 210 | 210 | 207 | 207 | 12,000 |
| 2005/04/20 | 205 | 215 | 205 | 215 | 4,000 |
| 2005/04/19 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/04/18 | 208 | 208 | 204 | 204 | 14,000 |
| 2005/04/15 | 211 | 211 | 206 | 206 | 24,000 |
| 2005/04/14 | 212 | 212 | 210 | 210 | 4,000 |
| 2005/04/13 | 212 | 212 | 212 | 212 | 1,000 |
| 2005/04/12 | 210 | 220 | 210 | 215 | 7,000 |
| 2005/04/11 | 205 | 230 | 205 | 230 | 28,000 |
| 2005/04/08 | 215 | 215 | 214 | 214 | 5,000 |
| 2005/04/07 | 215 | 220 | 214 | 220 | 18,000 |
| 2005/04/06 | 224 | 224 | 216 | 216 | 4,000 |
| 2005/04/05 | 219 | 219 | 214 | 215 | 30,000 |
| 2005/04/04 | 224 | 226 | 224 | 226 | 7,000 |
| 2005/04/01 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/03/31 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/03/30 | 221 | 221 | 215 | 216 | 18,000 |
| 2005/03/29 | 231 | 231 | 221 | 221 | 17,000 |
| 2005/03/28 | 229 | 231 | 229 | 231 | 28,000 |
| 2005/03/25 | 218 | 228 | 216 | 228 | 42,000 |
| 2005/03/24 | 215 | 220 | 211 | 220 | 17,000 |
| 2005/03/23 | 215 | 216 | 215 | 215 | 29,000 |
| 2005/03/22 | 227 | 227 | 215 | 215 | 18,000 |
| 2005/03/18 | 215 | 220 | 215 | 218 | 59,000 |
| 2005/03/17 | 220 | 220 | 210 | 216 | 23,000 |
| 2005/03/16 | 224 | 225 | 224 | 225 | 2,000 |
| 2005/03/15 | 228 | 228 | 225 | 225 | 9,000 |
| 2005/03/14 | 230 | 230 | 228 | 228 | 2,000 |
| 2005/03/11 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/03/10 | 230 | 230 | 228 | 228 | 25,000 |
| 2005/03/09 | 226 | 229 | 226 | 229 | 5,000 |
| 2005/03/08 | 226 | 226 | 225 | 226 | 16,000 |
| 2005/03/07 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/03/04 | 235 | 235 | 220 | 220 | 10,000 |
| 2005/03/03 | 236 | 236 | 231 | 231 | 16,000 |
| 2005/03/02 | 213 | 230 | 213 | 230 | 22,000 |
| 2005/03/01 | 212 | 215 | 212 | 212 | 11,000 |
| 2005/02/28 | 215 | 215 | 211 | 211 | 4,000 |
| 2005/02/25 | 209 | 210 | 205 | 210 | 21,000 |
| 2005/02/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2005/02/22 | 201 | 201 | 200 | 200 | 3,000 |
| 2005/02/21 | 198 | 198 | 198 | 198 | 2,000 |
| 2005/02/17 | 206 | 206 | 195 | 195 | 8,000 |
| 2005/02/16 | 211 | 216 | 200 | 206 | 29,000 |
| 2005/02/15 | 193 | 225 | 193 | 216 | 61,000 |
| 2005/02/14 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/02/10 | 188 | 188 | 187 | 187 | 6,000 |
| 2005/02/09 | 193 | 193 | 189 | 189 | 35,000 |
| 2005/02/08 | 190 | 193 | 190 | 193 | 16,000 |
| 2005/02/07 | 187 | 196 | 187 | 195 | 52,000 |
| 2005/02/04 | 190 | 210 | 190 | 205 | 107,000 |
| 2005/02/03 | 184 | 195 | 180 | 195 | 53,000 |
| 2005/02/01 | 188 | 188 | 188 | 188 | 6,000 |
| 2005/01/31 | 177 | 180 | 177 | 180 | 4,000 |
| 2005/01/28 | 182 | 182 | 176 | 176 | 15,000 |
| 2005/01/27 | 182 | 182 | 181 | 181 | 14,000 |
| 2005/01/26 | 189 | 189 | 181 | 181 | 12,000 |
| 2005/01/25 | 189 | 189 | 189 | 189 | 7,000 |
| 2005/01/21 | 183 | 190 | 183 | 190 | 4,000 |
| 2005/01/20 | 184 | 184 | 180 | 180 | 3,000 |
| 2005/01/19 | 190 | 190 | 190 | 190 | 8,000 |
| 2005/01/18 | 185 | 190 | 185 | 190 | 8,000 |
| 2005/01/17 | 190 | 190 | 190 | 190 | 12,000 |
| 2005/01/14 | 186 | 190 | 186 | 189 | 25,000 |
| 2005/01/13 | 185 | 186 | 185 | 185 | 22,000 |
| 2005/01/12 | 183 | 185 | 183 | 185 | 17,000 |
| 2005/01/11 | 183 | 183 | 181 | 181 | 7,000 |
| 2005/01/07 | 181 | 181 | 180 | 181 | 19,000 |
| 2005/01/06 | 175 | 183 | 175 | 183 | 27,000 |
| 2005/01/05 | 177 | 181 | 177 | 180 | 27,000 |
| 2005/01/04 | 178 | 178 | 178 | 178 | 3,000 |