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 |
|---|---|---|---|---|---|
| 2009/12/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/28 | 197 | 197 | 190 | 190 | 9,000 |
| 2009/12/25 | 210 | 210 | 203 | 203 | 8,000 |
| 2009/12/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/12/22 | 209 | 210 | 209 | 210 | 16,000 |
| 2009/12/21 | 202 | 208 | 202 | 208 | 2,000 |
| 2009/12/18 | 207 | 210 | 204 | 208 | 7,000 |
| 2009/12/16 | 198 | 205 | 198 | 205 | 6,000 |
| 2009/12/15 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/12/14 | 198 | 200 | 195 | 196 | 11,000 |
| 2009/12/11 | 200 | 200 | 197 | 197 | 6,000 |
| 2009/12/09 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/12/08 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/12/07 | 199 | 200 | 199 | 200 | 17,000 |
| 2009/12/04 | 204 | 204 | 189 | 194 | 31,000 |
| 2009/12/03 | 203 | 208 | 202 | 208 | 8,000 |
| 2009/12/02 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/12/01 | 200 | 201 | 200 | 201 | 3,000 |
| 2009/11/30 | 205 | 205 | 197 | 200 | 5,000 |
| 2009/11/26 | 205 | 205 | 200 | 200 | 3,000 |
| 2009/11/25 | 220 | 220 | 196 | 200 | 13,000 |
| 2009/11/24 | 226 | 226 | 222 | 222 | 4,000 |
| 2009/11/18 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/11/17 | 231 | 231 | 228 | 228 | 3,000 |
| 2009/11/16 | 236 | 236 | 235 | 235 | 2,000 |
| 2009/11/12 | 243 | 244 | 243 | 244 | 2,000 |
| 2009/11/06 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/11/05 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/11/04 | 250 | 250 | 245 | 246 | 10,000 |
| 2009/11/02 | 260 | 260 | 255 | 255 | 2,000 |
| 2009/10/30 | 261 | 261 | 259 | 260 | 12,000 |
| 2009/10/28 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/10/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/10/26 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/10/23 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/10/22 | 255 | 255 | 255 | 255 | 4,000 |
| 2009/10/21 | 254 | 254 | 254 | 254 | 6,000 |
| 2009/10/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/19 | 250 | 254 | 250 | 254 | 5,000 |
| 2009/10/16 | 250 | 250 | 245 | 245 | 10,000 |
| 2009/10/15 | 251 | 251 | 250 | 251 | 3,000 |
| 2009/10/14 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/10/13 | 252 | 252 | 250 | 252 | 8,000 |
| 2009/10/09 | 252 | 252 | 251 | 252 | 12,000 |
| 2009/10/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/07 | 263 | 263 | 263 | 263 | 4,000 |
| 2009/10/06 | 264 | 264 | 245 | 250 | 7,000 |
| 2009/10/05 | 263 | 270 | 263 | 267 | 3,000 |
| 2009/10/02 | 264 | 268 | 264 | 268 | 8,000 |
| 2009/10/01 | 276 | 276 | 264 | 264 | 2,000 |
| 2009/09/30 | 283 | 283 | 276 | 276 | 8,000 |
| 2009/09/29 | 287 | 289 | 287 | 287 | 11,000 |
| 2009/09/28 | 287 | 288 | 287 | 287 | 12,000 |
| 2009/09/25 | 287 | 287 | 287 | 287 | 18,000 |
| 2009/09/24 | 289 | 293 | 289 | 290 | 28,000 |
| 2009/09/18 | 293 | 293 | 286 | 290 | 9,000 |
| 2009/09/17 | 292 | 293 | 290 | 292 | 28,000 |
| 2009/09/16 | 290 | 291 | 286 | 286 | 12,000 |
| 2009/09/15 | 285 | 285 | 285 | 285 | 21,000 |
| 2009/09/14 | 285 | 285 | 284 | 284 | 7,000 |
| 2009/09/11 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/09/10 | 286 | 286 | 285 | 285 | 17,000 |
| 2009/09/09 | 289 | 289 | 282 | 285 | 7,000 |
| 2009/09/08 | 291 | 292 | 285 | 289 | 30,000 |
| 2009/09/07 | 284 | 293 | 284 | 290 | 11,000 |
| 2009/09/04 | 272 | 272 | 271 | 271 | 3,000 |
| 2009/09/03 | 271 | 276 | 271 | 276 | 7,000 |
| 2009/09/02 | 270 | 271 | 269 | 271 | 11,000 |
| 2009/09/01 | 269 | 274 | 269 | 274 | 11,000 |
| 2009/08/31 | 251 | 255 | 250 | 255 | 7,000 |
| 2009/08/28 | 251 | 251 | 250 | 250 | 4,000 |
| 2009/08/27 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/08/26 | 248 | 248 | 245 | 246 | 5,000 |
| 2009/08/25 | 247 | 248 | 247 | 248 | 6,000 |
| 2009/08/24 | 246 | 250 | 246 | 247 | 4,000 |
| 2009/08/21 | 246 | 246 | 245 | 245 | 5,000 |
| 2009/08/20 | 244 | 245 | 244 | 245 | 4,000 |
| 2009/08/19 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/08/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/08/17 | 242 | 243 | 242 | 242 | 10,000 |
| 2009/08/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/08/13 | 230 | 240 | 230 | 240 | 4,000 |
| 2009/08/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/08/11 | 241 | 241 | 240 | 241 | 4,000 |
| 2009/08/10 | 244 | 244 | 240 | 240 | 5,000 |
| 2009/08/07 | 239 | 241 | 239 | 241 | 5,000 |
| 2009/08/06 | 241 | 241 | 240 | 241 | 9,000 |
| 2009/08/05 | 235 | 242 | 235 | 240 | 14,000 |
| 2009/08/04 | 226 | 230 | 226 | 229 | 4,000 |
| 2009/08/03 | 230 | 230 | 226 | 226 | 3,000 |
| 2009/07/31 | 231 | 231 | 226 | 230 | 6,000 |
| 2009/07/30 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/07/29 | 230 | 230 | 228 | 228 | 2,000 |
| 2009/07/28 | 233 | 235 | 233 | 235 | 3,000 |
| 2009/07/27 | 220 | 230 | 220 | 230 | 8,000 |
| 2009/07/24 | 225 | 225 | 215 | 215 | 10,000 |
| 2009/07/22 | 215 | 215 | 205 | 205 | 2,000 |
| 2009/07/21 | 215 | 220 | 215 | 220 | 3,000 |
| 2009/07/17 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/07/16 | 210 | 220 | 210 | 220 | 8,000 |
| 2009/07/15 | 220 | 220 | 220 | 220 | 17,000 |
| 2009/07/13 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/07/10 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/07/09 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/07/08 | 203 | 218 | 203 | 205 | 5,000 |
| 2009/07/07 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/07/06 | 193 | 208 | 193 | 208 | 4,000 |
| 2009/07/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/07/02 | 209 | 209 | 199 | 199 | 2,000 |
| 2009/07/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/06/30 | 200 | 208 | 200 | 208 | 8,000 |
| 2009/06/29 | 220 | 220 | 210 | 210 | 14,000 |
| 2009/06/25 | 199 | 199 | 198 | 198 | 6,000 |
| 2009/06/24 | 200 | 200 | 197 | 200 | 4,000 |
| 2009/06/23 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/06/19 | 195 | 195 | 192 | 193 | 6,000 |
| 2009/06/16 | 187 | 187 | 187 | 187 | 6,000 |
| 2009/06/15 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/06/12 | 210 | 210 | 200 | 205 | 8,000 |
| 2009/06/11 | 205 | 215 | 205 | 215 | 11,000 |
| 2009/06/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/09 | 192 | 198 | 192 | 198 | 5,000 |
| 2009/06/08 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/06/05 | 190 | 190 | 190 | 190 | 8,000 |
| 2009/06/04 | 187 | 190 | 187 | 190 | 5,000 |
| 2009/06/03 | 183 | 187 | 183 | 187 | 2,000 |
| 2009/06/02 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/06/01 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/05/29 | 185 | 185 | 183 | 183 | 3,000 |
| 2009/05/28 | 171 | 180 | 171 | 180 | 11,000 |
| 2009/05/26 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/05/25 | 185 | 185 | 185 | 185 | 6,000 |
| 2009/05/22 | 174 | 180 | 174 | 180 | 8,000 |
| 2009/05/20 | 190 | 190 | 190 | 190 | 4,000 |
| 2009/05/19 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/05/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/14 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/05/13 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/05/12 | 175 | 175 | 175 | 175 | 6,000 |
| 2009/05/11 | 168 | 178 | 168 | 176 | 8,000 |
| 2009/05/08 | 167 | 172 | 167 | 172 | 2,000 |
| 2009/05/07 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/05/01 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/04/30 | 155 | 165 | 155 | 165 | 14,000 |
| 2009/04/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/24 | 175 | 175 | 175 | 175 | 6,000 |
| 2009/04/23 | 174 | 177 | 172 | 177 | 6,000 |
| 2009/04/17 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/16 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/04/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/04/08 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/04/07 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/04/06 | 168 | 170 | 164 | 170 | 10,000 |
| 2009/04/01 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/03/30 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/03/27 | 159 | 162 | 158 | 162 | 10,000 |
| 2009/03/26 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/03/25 | 185 | 185 | 185 | 185 | 12,000 |
| 2009/03/23 | 169 | 170 | 169 | 170 | 3,000 |
| 2009/03/19 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/03/16 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/03/13 | 151 | 166 | 151 | 166 | 5,000 |
| 2009/03/12 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/03/10 | 152 | 152 | 152 | 152 | 3,000 |
| 2009/03/09 | 152 | 152 | 152 | 152 | 3,000 |
| 2009/03/06 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/03/05 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/03/04 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/02/27 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/02/25 | 164 | 164 | 164 | 164 | 8,000 |
| 2009/02/24 | 155 | 160 | 155 | 160 | 4,000 |
| 2009/02/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/02/20 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/02/19 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/02/16 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/02/13 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/02/12 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/02/09 | 170 | 170 | 168 | 168 | 3,000 |
| 2009/02/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/02/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/02/04 | 157 | 165 | 157 | 165 | 5,000 |
| 2009/02/03 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/01/30 | 167 | 167 | 167 | 167 | 6,000 |
| 2009/01/26 | 152 | 157 | 152 | 157 | 2,000 |
| 2009/01/23 | 173 | 173 | 167 | 167 | 9,000 |
| 2009/01/22 | 168 | 170 | 168 | 168 | 5,000 |
| 2009/01/21 | 161 | 170 | 161 | 170 | 2,000 |
| 2009/01/20 | 170 | 170 | 168 | 168 | 5,000 |
| 2009/01/19 | 160 | 160 | 160 | 160 | 23,000 |
| 2009/01/13 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/01/09 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/01/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/07 | 170 | 175 | 170 | 175 | 2,000 |
| 2009/01/06 | 195 | 195 | 190 | 190 | 8,000 |
| 2009/01/05 | 199 | 199 | 199 | 199 | 2,000 |