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 |
---|---|---|---|---|---|
2007/12/27 | 253 | 253 | 253 | 253 | 1,000 |
2007/12/25 | 275 | 275 | 260 | 260 | 8,000 |
2007/12/21 | 275 | 275 | 250 | 250 | 29,000 |
2007/12/20 | 250 | 250 | 250 | 250 | 12,000 |
2007/12/19 | 261 | 261 | 252 | 255 | 17,000 |
2007/12/18 | 265 | 265 | 260 | 260 | 9,000 |
2007/12/17 | 268 | 268 | 268 | 268 | 1,000 |
2007/12/14 | 267 | 268 | 267 | 268 | 5,000 |
2007/12/13 | 267 | 267 | 267 | 267 | 1,000 |
2007/12/12 | 268 | 268 | 263 | 263 | 2,000 |
2007/12/11 | 265 | 270 | 262 | 270 | 8,000 |
2007/12/06 | 265 | 265 | 265 | 265 | 2,000 |
2007/12/05 | 265 | 270 | 265 | 270 | 6,000 |
2007/12/04 | 270 | 270 | 265 | 265 | 2,000 |
2007/11/30 | 270 | 270 | 270 | 270 | 1,000 |
2007/11/29 | 265 | 270 | 265 | 270 | 2,000 |
2007/11/28 | 267 | 268 | 262 | 262 | 3,000 |
2007/11/27 | 262 | 262 | 260 | 260 | 30,000 |
2007/11/26 | 288 | 288 | 288 | 288 | 3,000 |
2007/11/22 | 267 | 268 | 257 | 268 | 11,000 |
2007/11/21 | 273 | 273 | 264 | 264 | 10,000 |
2007/11/20 | 275 | 275 | 271 | 271 | 2,000 |
2007/11/19 | 272 | 275 | 272 | 275 | 3,000 |
2007/11/15 | 272 | 272 | 272 | 272 | 1,000 |
2007/11/14 | 270 | 270 | 270 | 270 | 1,000 |
2007/11/12 | 260 | 260 | 260 | 260 | 6,000 |
2007/11/09 | 283 | 283 | 283 | 283 | 1,000 |
2007/11/08 | 283 | 283 | 283 | 283 | 2,000 |
2007/11/07 | 282 | 282 | 282 | 282 | 2,000 |
2007/11/06 | 282 | 282 | 282 | 282 | 2,000 |
2007/11/05 | 281 | 281 | 281 | 281 | 1,000 |
2007/11/02 | 276 | 286 | 276 | 281 | 5,000 |
2007/11/01 | 297 | 297 | 290 | 290 | 5,000 |
2007/10/25 | 295 | 295 | 295 | 295 | 5,000 |
2007/10/24 | 292 | 292 | 291 | 291 | 2,000 |
2007/10/23 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/22 | 295 | 295 | 281 | 288 | 7,000 |
2007/10/19 | 297 | 297 | 297 | 297 | 1,000 |
2007/10/18 | 297 | 297 | 297 | 297 | 1,000 |
2007/10/17 | 298 | 298 | 298 | 298 | 1,000 |
2007/10/16 | 302 | 302 | 302 | 302 | 2,000 |
2007/10/15 | 300 | 302 | 300 | 302 | 6,000 |
2007/10/11 | 297 | 298 | 297 | 298 | 5,000 |
2007/10/10 | 301 | 301 | 298 | 298 | 4,000 |
2007/10/05 | 300 | 300 | 300 | 300 | 2,000 |
2007/10/04 | 300 | 300 | 300 | 300 | 9,000 |
2007/10/03 | 297 | 298 | 297 | 298 | 6,000 |
2007/10/02 | 298 | 298 | 290 | 298 | 3,000 |
2007/10/01 | 285 | 285 | 285 | 285 | 3,000 |
2007/09/28 | 300 | 300 | 289 | 289 | 3,000 |
2007/09/27 | 296 | 300 | 296 | 300 | 5,000 |
2007/09/26 | 291 | 293 | 291 | 293 | 4,000 |
2007/09/25 | 293 | 293 | 285 | 285 | 5,000 |
2007/09/21 | 286 | 295 | 286 | 295 | 5,000 |
2007/09/20 | 287 | 288 | 287 | 288 | 2,000 |
2007/09/19 | 294 | 294 | 286 | 286 | 3,000 |
2007/09/18 | 295 | 295 | 294 | 294 | 2,000 |
2007/09/14 | 298 | 298 | 298 | 298 | 1,000 |
2007/09/13 | 280 | 299 | 280 | 299 | 11,000 |
2007/09/12 | 282 | 282 | 282 | 282 | 1,000 |
2007/09/11 | 281 | 281 | 281 | 281 | 3,000 |
2007/09/07 | 290 | 290 | 290 | 290 | 3,000 |
2007/09/06 | 289 | 289 | 286 | 286 | 2,000 |
2007/09/05 | 286 | 289 | 286 | 289 | 3,000 |
2007/09/04 | 291 | 291 | 285 | 285 | 7,000 |
2007/09/03 | 290 | 295 | 290 | 295 | 2,000 |
2007/08/31 | 283 | 292 | 280 | 290 | 21,000 |
2007/08/30 | 285 | 285 | 283 | 283 | 2,000 |
2007/08/29 | 285 | 285 | 285 | 285 | 2,000 |
2007/08/28 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/24 | 296 | 296 | 296 | 296 | 8,000 |
2007/08/23 | 287 | 297 | 287 | 297 | 5,000 |
2007/08/22 | 288 | 290 | 288 | 290 | 2,000 |
2007/08/21 | 283 | 297 | 283 | 297 | 4,000 |
2007/08/20 | 284 | 288 | 283 | 283 | 5,000 |
2007/08/17 | 290 | 293 | 281 | 281 | 14,000 |
2007/08/16 | 296 | 296 | 293 | 293 | 2,000 |
2007/08/15 | 296 | 296 | 296 | 296 | 4,000 |
2007/08/14 | 299 | 300 | 296 | 300 | 3,000 |
2007/08/13 | 291 | 300 | 291 | 300 | 12,000 |
2007/08/10 | 306 | 306 | 291 | 301 | 11,000 |
2007/08/09 | 301 | 306 | 300 | 306 | 13,000 |
2007/08/08 | 309 | 309 | 300 | 300 | 8,000 |
2007/08/07 | 309 | 314 | 309 | 310 | 5,000 |
2007/08/06 | 309 | 310 | 309 | 310 | 15,000 |
2007/08/03 | 314 | 315 | 313 | 315 | 7,000 |
2007/08/02 | 323 | 323 | 318 | 318 | 27,000 |
2007/08/01 | 329 | 329 | 326 | 326 | 2,000 |
2007/07/31 | 325 | 330 | 325 | 329 | 5,000 |
2007/07/30 | 323 | 323 | 320 | 322 | 12,000 |
2007/07/27 | 331 | 333 | 331 | 333 | 2,000 |
2007/07/26 | 336 | 336 | 332 | 332 | 2,000 |
2007/07/25 | 335 | 336 | 332 | 336 | 17,000 |
2007/07/24 | 332 | 335 | 330 | 335 | 22,000 |
2007/07/23 | 333 | 334 | 330 | 330 | 11,000 |
2007/07/20 | 340 | 340 | 338 | 338 | 11,000 |
2007/07/19 | 345 | 345 | 340 | 340 | 14,000 |
2007/07/18 | 345 | 345 | 345 | 345 | 7,000 |
2007/07/17 | 349 | 349 | 340 | 345 | 8,000 |
2007/07/13 | 345 | 345 | 340 | 345 | 16,000 |
2007/07/12 | 330 | 336 | 330 | 335 | 18,000 |
2007/07/11 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/10 | 342 | 342 | 342 | 342 | 3,000 |
2007/07/09 | 335 | 344 | 335 | 340 | 13,000 |
2007/07/06 | 341 | 341 | 335 | 335 | 5,000 |
2007/07/05 | 333 | 340 | 333 | 339 | 20,000 |
2007/07/04 | 329 | 333 | 328 | 333 | 23,000 |
2007/07/03 | 329 | 330 | 329 | 330 | 18,000 |
2007/07/02 | 330 | 330 | 330 | 330 | 5,000 |
2007/06/29 | 330 | 330 | 327 | 328 | 24,000 |
2007/06/28 | 340 | 340 | 320 | 324 | 18,000 |
2007/06/27 | 341 | 342 | 340 | 340 | 5,000 |
2007/06/26 | 343 | 343 | 342 | 342 | 6,000 |
2007/06/25 | 343 | 348 | 343 | 343 | 17,000 |
2007/06/22 | 350 | 350 | 341 | 342 | 13,000 |
2007/06/21 | 348 | 350 | 348 | 350 | 26,000 |
2007/06/20 | 353 | 353 | 348 | 348 | 4,000 |
2007/06/19 | 354 | 357 | 354 | 354 | 106,000 |
2007/06/18 | 353 | 354 | 353 | 354 | 3,000 |
2007/06/15 | 345 | 350 | 345 | 350 | 9,000 |
2007/06/14 | 350 | 350 | 350 | 350 | 5,000 |
2007/06/13 | 350 | 350 | 350 | 350 | 1,000 |
2007/06/12 | 351 | 351 | 344 | 350 | 23,000 |
2007/06/11 | 348 | 356 | 348 | 356 | 6,000 |
2007/06/07 | 363 | 363 | 363 | 363 | 2,000 |
2007/06/06 | 360 | 365 | 359 | 364 | 6,000 |
2007/06/05 | 367 | 367 | 365 | 367 | 7,000 |
2007/06/01 | 380 | 382 | 380 | 380 | 8,000 |
2007/05/31 | 375 | 378 | 366 | 378 | 6,000 |
2007/05/30 | 375 | 376 | 375 | 375 | 8,000 |
2007/05/29 | 371 | 371 | 371 | 371 | 3,000 |
2007/05/28 | 369 | 370 | 369 | 370 | 3,000 |
2007/05/25 | 370 | 370 | 370 | 370 | 5,000 |
2007/05/24 | 365 | 366 | 365 | 366 | 2,000 |
2007/05/23 | 365 | 365 | 365 | 365 | 2,000 |
2007/05/22 | 364 | 365 | 364 | 364 | 4,000 |
2007/05/21 | 359 | 364 | 359 | 364 | 6,000 |
2007/05/18 | 363 | 364 | 363 | 364 | 3,000 |
2007/05/17 | 363 | 363 | 363 | 363 | 1,000 |
2007/05/16 | 371 | 371 | 362 | 367 | 13,000 |
2007/05/15 | 384 | 384 | 376 | 376 | 7,000 |
2007/05/14 | 390 | 395 | 388 | 388 | 6,000 |
2007/05/11 | 390 | 390 | 388 | 388 | 3,000 |
2007/05/10 | 400 | 400 | 395 | 395 | 3,000 |
2007/05/09 | 399 | 400 | 399 | 400 | 19,000 |
2007/05/08 | 399 | 400 | 399 | 400 | 17,000 |
2007/05/07 | 400 | 401 | 398 | 398 | 7,000 |
2007/05/02 | 405 | 405 | 395 | 395 | 7,000 |
2007/05/01 | 409 | 409 | 404 | 404 | 5,000 |
2007/04/27 | 409 | 410 | 405 | 405 | 5,000 |
2007/04/26 | 409 | 410 | 405 | 405 | 23,000 |
2007/04/25 | 410 | 410 | 402 | 404 | 18,000 |
2007/04/24 | 389 | 400 | 389 | 400 | 12,000 |
2007/04/23 | 385 | 388 | 385 | 388 | 12,000 |
2007/04/20 | 392 | 392 | 385 | 385 | 10,000 |
2007/04/19 | 390 | 405 | 390 | 396 | 20,000 |
2007/04/18 | 390 | 390 | 385 | 385 | 11,000 |
2007/04/17 | 410 | 410 | 392 | 392 | 28,000 |
2007/04/16 | 403 | 405 | 402 | 405 | 16,000 |
2007/04/13 | 412 | 417 | 408 | 408 | 26,000 |
2007/04/12 | 410 | 417 | 403 | 411 | 17,000 |
2007/04/11 | 410 | 430 | 410 | 420 | 58,000 |
2007/04/10 | 424 | 424 | 400 | 420 | 36,000 |
2007/04/09 | 410 | 435 | 410 | 430 | 129,000 |
2007/04/06 | 388 | 415 | 388 | 415 | 64,000 |
2007/04/05 | 390 | 390 | 386 | 387 | 23,000 |
2007/04/04 | 366 | 380 | 366 | 380 | 71,000 |
2007/04/03 | 367 | 368 | 365 | 365 | 7,000 |
2007/04/02 | 370 | 371 | 368 | 370 | 17,000 |
2007/03/30 | 364 | 369 | 362 | 369 | 29,000 |
2007/03/29 | 370 | 373 | 365 | 365 | 12,000 |
2007/03/28 | 374 | 377 | 366 | 374 | 115,000 |
2007/03/26 | 336 | 336 | 336 | 336 | 2,000 |
2007/03/23 | 337 | 337 | 336 | 336 | 7,000 |
2007/03/22 | 337 | 338 | 337 | 337 | 8,000 |
2007/03/20 | 345 | 345 | 333 | 335 | 6,000 |
2007/03/19 | 332 | 340 | 332 | 340 | 14,000 |
2007/03/16 | 332 | 332 | 332 | 332 | 2,000 |
2007/03/15 | 337 | 337 | 332 | 332 | 7,000 |
2007/03/14 | 335 | 335 | 335 | 335 | 3,000 |
2007/03/13 | 338 | 339 | 337 | 337 | 9,000 |
2007/03/12 | 335 | 339 | 335 | 339 | 9,000 |
2007/03/09 | 332 | 335 | 332 | 335 | 2,000 |
2007/03/08 | 330 | 330 | 330 | 330 | 5,000 |
2007/03/07 | 329 | 330 | 329 | 330 | 20,000 |
2007/03/06 | 320 | 330 | 320 | 330 | 11,000 |
2007/03/05 | 335 | 335 | 325 | 330 | 13,000 |
2007/03/02 | 345 | 345 | 340 | 340 | 4,000 |
2007/03/01 | 335 | 345 | 335 | 345 | 4,000 |
2007/02/28 | 335 | 340 | 330 | 340 | 20,000 |
2007/02/27 | 349 | 349 | 347 | 347 | 6,000 |
2007/02/26 | 349 | 349 | 347 | 347 | 5,000 |
2007/02/23 | 350 | 350 | 343 | 348 | 34,000 |
2007/02/22 | 350 | 353 | 347 | 350 | 12,000 |
2007/02/21 | 351 | 353 | 349 | 349 | 10,000 |
2007/02/20 | 351 | 355 | 345 | 345 | 22,000 |
2007/02/19 | 343 | 350 | 341 | 350 | 21,000 |
2007/02/16 | 336 | 340 | 336 | 340 | 11,000 |
2007/02/15 | 347 | 347 | 340 | 341 | 8,000 |
2007/02/14 | 348 | 348 | 346 | 346 | 5,000 |
2007/02/13 | 350 | 350 | 346 | 346 | 8,000 |
2007/02/09 | 342 | 346 | 342 | 345 | 20,000 |
2007/02/08 | 347 | 347 | 342 | 342 | 7,000 |
2007/02/07 | 346 | 354 | 340 | 346 | 41,000 |
2007/02/06 | 333 | 337 | 333 | 337 | 17,000 |
2007/02/05 | 335 | 337 | 332 | 332 | 10,000 |
2007/02/02 | 335 | 337 | 332 | 332 | 18,000 |
2007/02/01 | 336 | 336 | 333 | 334 | 6,000 |
2007/01/31 | 338 | 338 | 333 | 333 | 5,000 |
2007/01/30 | 335 | 339 | 335 | 339 | 8,000 |
2007/01/29 | 334 | 335 | 332 | 335 | 4,000 |
2007/01/26 | 330 | 333 | 330 | 333 | 8,000 |
2007/01/25 | 335 | 335 | 331 | 335 | 11,000 |
2007/01/24 | 335 | 335 | 335 | 335 | 5,000 |
2007/01/23 | 330 | 335 | 330 | 335 | 13,000 |
2007/01/22 | 329 | 333 | 329 | 330 | 16,000 |
2007/01/19 | 329 | 330 | 328 | 329 | 16,000 |
2007/01/18 | 325 | 327 | 325 | 325 | 8,000 |
2007/01/17 | 326 | 326 | 324 | 324 | 5,000 |
2007/01/16 | 324 | 325 | 324 | 325 | 5,000 |
2007/01/15 | 323 | 324 | 323 | 323 | 8,000 |
2007/01/12 | 323 | 324 | 323 | 323 | 5,000 |
2007/01/11 | 322 | 330 | 322 | 330 | 20,000 |
2007/01/10 | 327 | 327 | 322 | 322 | 7,000 |
2007/01/09 | 326 | 327 | 325 | 327 | 5,000 |
2007/01/05 | 329 | 329 | 326 | 326 | 5,000 |
2007/01/04 | 324 | 329 | 324 | 329 | 4,000 |