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 |
|---|---|---|---|---|---|
| 2006/12/29 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/12/28 | 326 | 326 | 317 | 317 | 28,000 |
| 2006/12/27 | 315 | 327 | 315 | 324 | 9,000 |
| 2006/12/26 | 306 | 313 | 306 | 313 | 7,000 |
| 2006/12/25 | 313 | 313 | 305 | 311 | 16,000 |
| 2006/12/22 | 316 | 316 | 315 | 316 | 10,000 |
| 2006/12/21 | 320 | 320 | 316 | 316 | 8,000 |
| 2006/12/20 | 328 | 328 | 316 | 318 | 13,000 |
| 2006/12/19 | 320 | 320 | 318 | 318 | 3,000 |
| 2006/12/18 | 321 | 322 | 320 | 320 | 5,000 |
| 2006/12/15 | 323 | 325 | 322 | 322 | 5,000 |
| 2006/12/14 | 319 | 321 | 315 | 321 | 12,000 |
| 2006/12/13 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/12 | 321 | 321 | 320 | 320 | 3,000 |
| 2006/12/11 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/12/08 | 324 | 324 | 320 | 320 | 9,000 |
| 2006/12/07 | 322 | 322 | 314 | 314 | 3,000 |
| 2006/12/05 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/12/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/12/01 | 326 | 326 | 318 | 318 | 2,000 |
| 2006/11/29 | 302 | 310 | 302 | 310 | 2,000 |
| 2006/11/28 | 315 | 315 | 301 | 306 | 13,000 |
| 2006/11/24 | 321 | 321 | 315 | 315 | 6,000 |
| 2006/11/22 | 302 | 302 | 300 | 301 | 5,000 |
| 2006/11/21 | 303 | 305 | 300 | 300 | 13,000 |
| 2006/11/20 | 319 | 320 | 306 | 306 | 12,000 |
| 2006/11/17 | 320 | 320 | 320 | 320 | 9,000 |
| 2006/11/16 | 326 | 326 | 321 | 322 | 5,000 |
| 2006/11/15 | 329 | 330 | 329 | 330 | 6,000 |
| 2006/11/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/13 | 331 | 331 | 320 | 320 | 15,000 |
| 2006/11/10 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/09 | 331 | 332 | 331 | 332 | 3,000 |
| 2006/11/08 | 338 | 338 | 335 | 335 | 4,000 |
| 2006/11/07 | 337 | 340 | 337 | 338 | 4,000 |
| 2006/11/06 | 345 | 345 | 340 | 340 | 5,000 |
| 2006/11/02 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/11/01 | 346 | 346 | 340 | 340 | 5,000 |
| 2006/10/31 | 346 | 347 | 339 | 339 | 6,000 |
| 2006/10/30 | 341 | 352 | 341 | 343 | 18,000 |
| 2006/10/26 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/10/25 | 335 | 335 | 333 | 333 | 5,000 |
| 2006/10/24 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/10/23 | 326 | 333 | 326 | 333 | 3,000 |
| 2006/10/19 | 328 | 329 | 328 | 329 | 3,000 |
| 2006/10/18 | 328 | 328 | 321 | 321 | 10,000 |
| 2006/10/17 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/10/16 | 329 | 340 | 329 | 340 | 4,000 |
| 2006/10/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/10/11 | 332 | 332 | 325 | 325 | 9,000 |
| 2006/10/10 | 345 | 345 | 330 | 330 | 3,000 |
| 2006/10/06 | 346 | 346 | 346 | 346 | 2,000 |
| 2006/10/05 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/10/04 | 360 | 360 | 360 | 360 | 11,000 |
| 2006/10/03 | 360 | 360 | 360 | 360 | 11,000 |
| 2006/10/02 | 357 | 360 | 352 | 360 | 5,000 |
| 2006/09/29 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/09/28 | 360 | 360 | 356 | 360 | 9,000 |
| 2006/09/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/25 | 360 | 360 | 360 | 360 | 10,000 |
| 2006/09/22 | 355 | 355 | 350 | 351 | 6,000 |
| 2006/09/21 | 363 | 363 | 355 | 355 | 7,000 |
| 2006/09/20 | 358 | 363 | 358 | 363 | 16,000 |
| 2006/09/19 | 358 | 360 | 358 | 358 | 4,000 |
| 2006/09/15 | 357 | 360 | 357 | 360 | 3,000 |
| 2006/09/14 | 355 | 355 | 353 | 355 | 9,000 |
| 2006/09/13 | 365 | 365 | 358 | 362 | 6,000 |
| 2006/09/12 | 361 | 361 | 358 | 358 | 5,000 |
| 2006/09/11 | 360 | 372 | 360 | 360 | 43,000 |
| 2006/09/08 | 360 | 360 | 357 | 357 | 3,000 |
| 2006/09/06 | 355 | 360 | 355 | 358 | 7,000 |
| 2006/09/05 | 351 | 355 | 351 | 355 | 5,000 |
| 2006/09/04 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/09/01 | 363 | 363 | 359 | 359 | 5,000 |
| 2006/08/31 | 370 | 370 | 361 | 362 | 6,000 |
| 2006/08/30 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/08/29 | 365 | 372 | 365 | 370 | 9,000 |
| 2006/08/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/08/25 | 376 | 376 | 364 | 367 | 17,000 |
| 2006/08/24 | 370 | 372 | 370 | 370 | 10,000 |
| 2006/08/23 | 362 | 372 | 362 | 372 | 18,000 |
| 2006/08/22 | 358 | 360 | 351 | 360 | 9,000 |
| 2006/08/21 | 356 | 357 | 350 | 357 | 4,000 |
| 2006/08/18 | 356 | 360 | 345 | 345 | 17,000 |
| 2006/08/15 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/08/14 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/08/11 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/08/10 | 350 | 352 | 345 | 345 | 12,000 |
| 2006/08/09 | 350 | 351 | 345 | 350 | 33,000 |
| 2006/08/08 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/08/07 | 323 | 323 | 322 | 322 | 4,000 |
| 2006/08/04 | 323 | 330 | 320 | 330 | 9,000 |
| 2006/08/03 | 321 | 333 | 321 | 333 | 5,000 |
| 2006/08/02 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/08/01 | 331 | 331 | 323 | 323 | 3,000 |
| 2006/07/31 | 325 | 325 | 321 | 321 | 3,000 |
| 2006/07/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/07/26 | 322 | 322 | 320 | 320 | 5,000 |
| 2006/07/25 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/07/24 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/07/21 | 327 | 330 | 326 | 330 | 5,000 |
| 2006/07/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/07/19 | 335 | 335 | 330 | 330 | 2,000 |
| 2006/07/18 | 330 | 330 | 325 | 325 | 3,000 |
| 2006/07/14 | 340 | 340 | 330 | 330 | 14,000 |
| 2006/07/13 | 325 | 330 | 325 | 330 | 5,000 |
| 2006/07/12 | 335 | 335 | 331 | 331 | 4,000 |
| 2006/07/11 | 340 | 340 | 330 | 335 | 7,000 |
| 2006/07/10 | 349 | 349 | 340 | 340 | 8,000 |
| 2006/07/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/06 | 350 | 350 | 345 | 345 | 3,000 |
| 2006/07/05 | 360 | 362 | 360 | 362 | 4,000 |
| 2006/07/04 | 348 | 365 | 345 | 364 | 12,000 |
| 2006/07/03 | 350 | 355 | 341 | 355 | 11,000 |
| 2006/06/30 | 353 | 353 | 353 | 353 | 6,000 |
| 2006/06/29 | 339 | 344 | 339 | 344 | 12,000 |
| 2006/06/28 | 327 | 330 | 327 | 330 | 2,000 |
| 2006/06/27 | 335 | 335 | 333 | 333 | 2,000 |
| 2006/06/26 | 322 | 334 | 322 | 334 | 2,000 |
| 2006/06/23 | 335 | 336 | 335 | 335 | 8,000 |
| 2006/06/22 | 335 | 335 | 330 | 332 | 6,000 |
| 2006/06/21 | 345 | 345 | 338 | 338 | 10,000 |
| 2006/06/20 | 338 | 342 | 338 | 340 | 6,000 |
| 2006/06/19 | 339 | 340 | 335 | 340 | 13,000 |
| 2006/06/16 | 337 | 337 | 330 | 330 | 6,000 |
| 2006/06/15 | 312 | 322 | 312 | 322 | 9,000 |
| 2006/06/14 | 310 | 310 | 300 | 300 | 14,000 |
| 2006/06/13 | 315 | 318 | 310 | 310 | 7,000 |
| 2006/06/12 | 321 | 327 | 318 | 318 | 7,000 |
| 2006/06/09 | 309 | 325 | 309 | 321 | 47,000 |
| 2006/06/08 | 293 | 305 | 273 | 305 | 94,000 |
| 2006/06/07 | 320 | 321 | 300 | 300 | 46,000 |
| 2006/06/06 | 339 | 339 | 315 | 320 | 35,000 |
| 2006/06/05 | 347 | 352 | 347 | 348 | 16,000 |
| 2006/06/02 | 360 | 362 | 350 | 362 | 22,000 |
| 2006/06/01 | 366 | 370 | 364 | 365 | 11,000 |
| 2006/05/31 | 371 | 372 | 366 | 366 | 8,000 |
| 2006/05/30 | 376 | 379 | 374 | 379 | 12,000 |
| 2006/05/29 | 376 | 377 | 375 | 375 | 6,000 |
| 2006/05/26 | 378 | 378 | 374 | 374 | 16,000 |
| 2006/05/25 | 380 | 380 | 379 | 380 | 10,000 |
| 2006/05/24 | 382 | 382 | 376 | 380 | 16,000 |
| 2006/05/23 | 393 | 393 | 385 | 385 | 11,000 |
| 2006/05/22 | 399 | 399 | 395 | 399 | 7,000 |
| 2006/05/19 | 395 | 395 | 395 | 395 | 5,000 |
| 2006/05/18 | 388 | 405 | 388 | 395 | 31,000 |
| 2006/05/17 | 390 | 392 | 385 | 390 | 10,000 |
| 2006/05/16 | 399 | 399 | 390 | 390 | 10,000 |
| 2006/05/15 | 386 | 393 | 386 | 393 | 6,000 |
| 2006/05/12 | 405 | 405 | 390 | 400 | 9,000 |
| 2006/05/11 | 396 | 408 | 396 | 404 | 15,000 |
| 2006/05/10 | 395 | 403 | 395 | 403 | 12,000 |
| 2006/05/09 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/05/08 | 402 | 403 | 402 | 402 | 6,000 |
| 2006/05/02 | 401 | 402 | 400 | 402 | 8,000 |
| 2006/05/01 | 396 | 402 | 396 | 401 | 23,000 |
| 2006/04/28 | 392 | 392 | 385 | 385 | 21,000 |
| 2006/04/27 | 400 | 400 | 392 | 392 | 8,000 |
| 2006/04/26 | 400 | 400 | 391 | 399 | 8,000 |
| 2006/04/25 | 403 | 403 | 403 | 403 | 3,000 |
| 2006/04/24 | 399 | 403 | 398 | 399 | 13,000 |
| 2006/04/21 | 400 | 403 | 400 | 403 | 7,000 |
| 2006/04/20 | 403 | 403 | 400 | 400 | 9,000 |
| 2006/04/19 | 407 | 407 | 402 | 402 | 13,000 |
| 2006/04/18 | 400 | 405 | 400 | 401 | 14,000 |
| 2006/04/17 | 403 | 403 | 400 | 403 | 17,000 |
| 2006/04/14 | 400 | 403 | 400 | 403 | 8,000 |
| 2006/04/13 | 400 | 400 | 395 | 396 | 3,000 |
| 2006/04/12 | 393 | 400 | 392 | 400 | 11,000 |
| 2006/04/11 | 405 | 405 | 405 | 405 | 4,000 |
| 2006/04/10 | 405 | 405 | 400 | 405 | 25,000 |
| 2006/04/07 | 406 | 408 | 405 | 405 | 15,000 |
| 2006/04/06 | 402 | 405 | 402 | 405 | 6,000 |
| 2006/04/05 | 405 | 405 | 400 | 400 | 12,000 |
| 2006/04/04 | 400 | 410 | 400 | 404 | 18,000 |
| 2006/04/03 | 390 | 405 | 390 | 400 | 16,000 |
| 2006/03/31 | 393 | 395 | 390 | 395 | 12,000 |
| 2006/03/30 | 386 | 393 | 386 | 393 | 16,000 |
| 2006/03/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/03/28 | 395 | 395 | 385 | 385 | 4,000 |
| 2006/03/27 | 398 | 398 | 398 | 398 | 3,000 |
| 2006/03/24 | 392 | 394 | 387 | 394 | 11,000 |
| 2006/03/23 | 383 | 389 | 383 | 389 | 6,000 |
| 2006/03/22 | 381 | 382 | 380 | 382 | 9,000 |
| 2006/03/20 | 384 | 385 | 379 | 380 | 24,000 |
| 2006/03/17 | 384 | 384 | 384 | 384 | 4,000 |
| 2006/03/16 | 384 | 384 | 383 | 383 | 3,000 |
| 2006/03/15 | 389 | 389 | 381 | 382 | 8,000 |
| 2006/03/14 | 390 | 390 | 380 | 388 | 9,000 |
| 2006/03/13 | 390 | 390 | 388 | 388 | 13,000 |
| 2006/03/10 | 385 | 392 | 385 | 392 | 8,000 |
| 2006/03/08 | 388 | 388 | 383 | 383 | 2,000 |
| 2006/03/07 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/03/06 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/03/03 | 389 | 389 | 382 | 382 | 10,000 |
| 2006/03/02 | 395 | 395 | 382 | 382 | 10,000 |
| 2006/03/01 | 398 | 398 | 389 | 389 | 17,000 |
| 2006/02/28 | 400 | 405 | 399 | 405 | 5,000 |
| 2006/02/27 | 398 | 403 | 398 | 399 | 21,000 |
| 2006/02/24 | 395 | 398 | 395 | 398 | 8,000 |
| 2006/02/23 | 386 | 397 | 386 | 397 | 3,000 |
| 2006/02/22 | 384 | 389 | 379 | 379 | 6,000 |
| 2006/02/21 | 370 | 376 | 370 | 376 | 8,000 |
| 2006/02/20 | 394 | 394 | 375 | 376 | 23,000 |
| 2006/02/17 | 401 | 401 | 395 | 395 | 7,000 |
| 2006/02/16 | 404 | 404 | 400 | 400 | 5,000 |
| 2006/02/15 | 421 | 421 | 410 | 410 | 10,000 |
| 2006/02/14 | 385 | 410 | 382 | 410 | 31,000 |
| 2006/02/13 | 423 | 423 | 391 | 395 | 31,000 |
| 2006/02/10 | 444 | 444 | 411 | 418 | 14,000 |
| 2006/02/09 | 449 | 449 | 442 | 442 | 8,000 |
| 2006/02/08 | 448 | 453 | 440 | 440 | 46,000 |
| 2006/02/07 | 446 | 448 | 445 | 448 | 11,000 |
| 2006/02/06 | 449 | 449 | 442 | 442 | 7,000 |
| 2006/02/03 | 443 | 449 | 443 | 449 | 15,000 |
| 2006/02/02 | 444 | 450 | 443 | 447 | 20,000 |
| 2006/02/01 | 445 | 448 | 440 | 445 | 35,000 |
| 2006/01/31 | 446 | 449 | 445 | 445 | 16,000 |
| 2006/01/30 | 441 | 449 | 441 | 442 | 15,000 |
| 2006/01/27 | 425 | 440 | 425 | 440 | 27,000 |
| 2006/01/26 | 420 | 423 | 416 | 423 | 26,000 |
| 2006/01/25 | 414 | 418 | 414 | 416 | 16,000 |
| 2006/01/24 | 411 | 413 | 410 | 413 | 16,000 |
| 2006/01/23 | 425 | 425 | 411 | 411 | 20,000 |
| 2006/01/20 | 430 | 431 | 425 | 425 | 20,000 |
| 2006/01/19 | 377 | 425 | 377 | 410 | 53,000 |
| 2006/01/18 | 435 | 435 | 365 | 377 | 61,000 |
| 2006/01/17 | 452 | 452 | 438 | 438 | 37,000 |
| 2006/01/16 | 458 | 458 | 452 | 452 | 33,000 |
| 2006/01/13 | 462 | 470 | 458 | 458 | 32,000 |
| 2006/01/12 | 476 | 476 | 465 | 465 | 53,000 |
| 2006/01/11 | 465 | 475 | 460 | 475 | 66,000 |
| 2006/01/10 | 431 | 455 | 431 | 455 | 65,000 |
| 2006/01/06 | 425 | 430 | 423 | 429 | 34,000 |
| 2006/01/05 | 420 | 429 | 420 | 427 | 40,000 |
| 2006/01/04 | 422 | 428 | 417 | 418 | 74,000 |