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 |
|---|---|---|---|---|---|
| 2010/12/30 | 281 | 289 | 280 | 280 | 38,000 |
| 2010/12/29 | 274 | 289 | 270 | 276 | 34,000 |
| 2010/12/28 | 265 | 270 | 265 | 270 | 20,000 |
| 2010/12/27 | 268 | 268 | 266 | 268 | 12,000 |
| 2010/12/24 | 280 | 280 | 268 | 268 | 23,000 |
| 2010/12/22 | 277 | 277 | 272 | 273 | 42,000 |
| 2010/12/21 | 269 | 275 | 269 | 275 | 16,000 |
| 2010/12/20 | 272 | 275 | 265 | 275 | 35,000 |
| 2010/12/17 | 273 | 275 | 269 | 269 | 36,000 |
| 2010/12/16 | 267 | 271 | 267 | 271 | 13,000 |
| 2010/12/15 | 268 | 271 | 267 | 267 | 15,000 |
| 2010/12/14 | 272 | 274 | 268 | 268 | 22,000 |
| 2010/12/13 | 268 | 275 | 267 | 270 | 35,000 |
| 2010/12/10 | 258 | 268 | 253 | 265 | 23,000 |
| 2010/12/09 | 251 | 257 | 251 | 257 | 17,000 |
| 2010/12/08 | 249 | 250 | 246 | 249 | 20,000 |
| 2010/12/07 | 243 | 245 | 238 | 245 | 18,000 |
| 2010/12/06 | 248 | 248 | 240 | 243 | 14,000 |
| 2010/12/03 | 0 | 0 | 0 | 240 | 0 |
| 2010/12/02 | 245 | 245 | 240 | 240 | 11,000 |
| 2010/12/01 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/11/30 | 238 | 240 | 238 | 240 | 11,000 |
| 2010/11/29 | 236 | 242 | 236 | 242 | 10,000 |
| 2010/11/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/11/25 | 231 | 234 | 231 | 234 | 27,000 |
| 2010/11/24 | 227 | 228 | 227 | 228 | 3,000 |
| 2010/11/22 | 228 | 228 | 224 | 224 | 5,000 |
| 2010/11/19 | 226 | 226 | 223 | 223 | 6,000 |
| 2010/11/18 | 225 | 225 | 222 | 225 | 17,000 |
| 2010/11/17 | 222 | 226 | 222 | 226 | 16,000 |
| 2010/11/16 | 227 | 227 | 226 | 226 | 5,000 |
| 2010/11/15 | 228 | 228 | 226 | 226 | 3,000 |
| 2010/11/12 | 224 | 225 | 224 | 225 | 5,000 |
| 2010/11/11 | 225 | 225 | 224 | 224 | 5,000 |
| 2010/11/10 | 221 | 222 | 221 | 222 | 2,000 |
| 2010/11/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/11/08 | 229 | 229 | 228 | 228 | 3,000 |
| 2010/11/05 | 231 | 231 | 230 | 230 | 4,000 |
| 2010/11/04 | 226 | 230 | 226 | 229 | 7,000 |
| 2010/11/02 | 234 | 234 | 230 | 230 | 3,000 |
| 2010/11/01 | 245 | 245 | 226 | 226 | 20,000 |
| 2010/10/29 | 220 | 230 | 220 | 230 | 15,000 |
| 2010/10/28 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/25 | 223 | 223 | 223 | 223 | 5,000 |
| 2010/10/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/10/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2010/10/20 | 212 | 215 | 212 | 215 | 6,000 |
| 2010/10/19 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/13 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/10/12 | 0 | 0 | 0 | 223 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 223 | 0 |
| 2010/10/07 | 224 | 224 | 223 | 223 | 6,000 |
| 2010/10/06 | 223 | 223 | 223 | 223 | 5,000 |
| 2010/10/05 | 230 | 230 | 219 | 225 | 9,000 |
| 2010/10/04 | 0 | 0 | 0 | 237 | 0 |
| 2010/10/01 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/09/30 | 239 | 239 | 230 | 230 | 2,000 |
| 2010/09/29 | 228 | 228 | 225 | 225 | 3,000 |
| 2010/09/28 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/27 | 228 | 232 | 227 | 232 | 8,000 |
| 2010/09/24 | 227 | 230 | 227 | 230 | 7,000 |
| 2010/09/22 | 229 | 229 | 226 | 226 | 4,000 |
| 2010/09/21 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/09/17 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/09/16 | 230 | 230 | 226 | 226 | 8,000 |
| 2010/09/15 | 233 | 233 | 233 | 233 | 8,000 |
| 2010/09/14 | 230 | 233 | 230 | 233 | 9,000 |
| 2010/09/13 | 222 | 223 | 221 | 222 | 9,000 |
| 2010/09/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/09/09 | 223 | 226 | 223 | 223 | 5,000 |
| 2010/09/08 | 223 | 223 | 223 | 223 | 5,000 |
| 2010/09/07 | 223 | 225 | 223 | 225 | 10,000 |
| 2010/09/06 | 220 | 220 | 215 | 215 | 6,000 |
| 2010/09/03 | 219 | 220 | 219 | 220 | 2,000 |
| 2010/09/02 | 220 | 220 | 219 | 219 | 6,000 |
| 2010/09/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/08/31 | 219 | 219 | 219 | 219 | 7,000 |
| 2010/08/30 | 218 | 220 | 216 | 220 | 31,000 |
| 2010/08/27 | 210 | 216 | 205 | 216 | 13,000 |
| 2010/08/26 | 210 | 210 | 202 | 210 | 56,000 |
| 2010/08/25 | 216 | 216 | 210 | 210 | 12,000 |
| 2010/08/24 | 211 | 211 | 210 | 210 | 7,000 |
| 2010/08/23 | 205 | 210 | 203 | 210 | 36,000 |
| 2010/08/20 | 206 | 206 | 205 | 205 | 11,000 |
| 2010/08/19 | 212 | 215 | 210 | 210 | 30,000 |
| 2010/08/18 | 223 | 223 | 212 | 212 | 10,000 |
| 2010/08/17 | 228 | 228 | 228 | 228 | 3,000 |
| 2010/08/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/08/13 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/08/12 | 233 | 233 | 233 | 233 | 4,000 |
| 2010/08/11 | 240 | 240 | 225 | 233 | 11,000 |
| 2010/08/10 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/08/09 | 240 | 240 | 240 | 240 | 8,000 |
| 2010/08/06 | 242 | 243 | 240 | 240 | 9,000 |
| 2010/08/05 | 244 | 244 | 242 | 242 | 9,000 |
| 2010/08/04 | 249 | 249 | 244 | 244 | 7,000 |
| 2010/08/03 | 241 | 244 | 241 | 244 | 3,000 |
| 2010/08/02 | 245 | 250 | 244 | 244 | 7,000 |
| 2010/07/30 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/07/29 | 245 | 245 | 243 | 243 | 3,000 |
| 2010/07/28 | 241 | 241 | 241 | 241 | 4,000 |
| 2010/07/27 | 246 | 246 | 246 | 246 | 3,000 |
| 2010/07/26 | 240 | 246 | 240 | 246 | 5,000 |
| 2010/07/23 | 255 | 255 | 255 | 255 | 5,000 |
| 2010/07/22 | 0 | 0 | 0 | 247 | 0 |
| 2010/07/21 | 247 | 247 | 242 | 247 | 6,000 |
| 2010/07/20 | 0 | 0 | 0 | 254 | 0 |
| 2010/07/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/07/15 | 255 | 255 | 251 | 251 | 16,000 |
| 2010/07/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/07/13 | 250 | 250 | 249 | 249 | 3,000 |
| 2010/07/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/07/09 | 250 | 250 | 249 | 249 | 4,000 |
| 2010/07/08 | 245 | 250 | 245 | 250 | 3,000 |
| 2010/07/07 | 241 | 243 | 241 | 243 | 10,000 |
| 2010/07/06 | 241 | 243 | 240 | 243 | 4,000 |
| 2010/07/05 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/07/02 | 247 | 247 | 243 | 243 | 6,000 |
| 2010/07/01 | 243 | 243 | 242 | 242 | 2,000 |
| 2010/06/30 | 245 | 245 | 242 | 242 | 11,000 |
| 2010/06/29 | 250 | 250 | 240 | 242 | 12,000 |
| 2010/06/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/06/25 | 256 | 256 | 245 | 250 | 16,000 |
| 2010/06/24 | 251 | 251 | 251 | 251 | 3,000 |
| 2010/06/23 | 260 | 260 | 251 | 251 | 3,000 |
| 2010/06/22 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/21 | 260 | 260 | 260 | 260 | 37,000 |
| 2010/06/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/06/17 | 262 | 263 | 260 | 260 | 9,000 |
| 2010/06/16 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/06/15 | 263 | 263 | 261 | 261 | 5,000 |
| 2010/06/14 | 263 | 263 | 261 | 263 | 7,000 |
| 2010/06/11 | 254 | 260 | 254 | 260 | 8,000 |
| 2010/06/10 | 254 | 254 | 254 | 254 | 4,000 |
| 2010/06/09 | 257 | 257 | 257 | 257 | 4,000 |
| 2010/06/08 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/06/07 | 255 | 255 | 246 | 252 | 8,000 |
| 2010/06/04 | 267 | 267 | 260 | 260 | 6,000 |
| 2010/06/03 | 270 | 270 | 267 | 267 | 2,000 |
| 2010/06/02 | 260 | 270 | 255 | 270 | 13,000 |
| 2010/06/01 | 259 | 259 | 259 | 259 | 3,000 |
| 2010/05/31 | 255 | 259 | 255 | 259 | 4,000 |
| 2010/05/28 | 246 | 254 | 246 | 249 | 3,000 |
| 2010/05/27 | 243 | 245 | 243 | 245 | 4,000 |
| 2010/05/26 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/05/25 | 250 | 250 | 240 | 240 | 12,000 |
| 2010/05/24 | 240 | 242 | 240 | 242 | 4,000 |
| 2010/05/21 | 239 | 240 | 237 | 240 | 7,000 |
| 2010/05/20 | 245 | 248 | 245 | 247 | 12,000 |
| 2010/05/19 | 245 | 246 | 240 | 246 | 17,000 |
| 2010/05/18 | 250 | 258 | 249 | 250 | 13,000 |
| 2010/05/17 | 260 | 260 | 250 | 255 | 16,000 |
| 2010/05/14 | 260 | 260 | 257 | 260 | 8,000 |
| 2010/05/13 | 266 | 266 | 264 | 266 | 10,000 |
| 2010/05/12 | 272 | 272 | 272 | 272 | 6,000 |
| 2010/05/11 | 272 | 280 | 270 | 280 | 63,000 |
| 2010/05/10 | 276 | 280 | 275 | 275 | 7,000 |
| 2010/05/07 | 279 | 280 | 263 | 280 | 28,000 |
| 2010/05/06 | 277 | 285 | 271 | 284 | 37,000 |
| 2010/04/30 | 244 | 275 | 241 | 271 | 99,000 |
| 2010/04/28 | 241 | 241 | 241 | 241 | 10,000 |
| 2010/04/27 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/04/26 | 245 | 246 | 245 | 246 | 5,000 |
| 2010/04/23 | 249 | 249 | 241 | 243 | 10,000 |
| 2010/04/22 | 250 | 250 | 249 | 249 | 4,000 |
| 2010/04/21 | 240 | 242 | 240 | 242 | 18,000 |
| 2010/04/20 | 242 | 242 | 237 | 237 | 9,000 |
| 2010/04/19 | 244 | 244 | 242 | 242 | 8,000 |
| 2010/04/16 | 245 | 245 | 245 | 245 | 3,000 |
| 2010/04/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/04/14 | 244 | 245 | 244 | 245 | 2,000 |
| 2010/04/13 | 245 | 245 | 244 | 245 | 14,000 |
| 2010/04/12 | 253 | 255 | 253 | 253 | 5,000 |
| 2010/04/09 | 241 | 251 | 241 | 251 | 15,000 |
| 2010/04/08 | 235 | 240 | 235 | 240 | 7,000 |
| 2010/04/07 | 235 | 236 | 235 | 236 | 2,000 |
| 2010/04/06 | 241 | 241 | 233 | 233 | 26,000 |
| 2010/04/05 | 231 | 236 | 230 | 236 | 18,000 |
| 2010/04/02 | 228 | 230 | 227 | 230 | 13,000 |
| 2010/04/01 | 228 | 228 | 225 | 225 | 13,000 |
| 2010/03/31 | 222 | 222 | 222 | 222 | 6,000 |
| 2010/03/30 | 221 | 222 | 220 | 222 | 5,000 |
| 2010/03/29 | 219 | 222 | 219 | 222 | 5,000 |
| 2010/03/26 | 227 | 228 | 220 | 222 | 15,000 |
| 2010/03/25 | 220 | 223 | 220 | 222 | 28,000 |
| 2010/03/24 | 215 | 219 | 215 | 219 | 8,000 |
| 2010/03/23 | 215 | 219 | 214 | 214 | 3,000 |
| 2010/03/19 | 216 | 217 | 216 | 217 | 5,000 |
| 2010/03/18 | 216 | 216 | 215 | 215 | 4,000 |
| 2010/03/17 | 219 | 219 | 217 | 217 | 15,000 |
| 2010/03/16 | 220 | 222 | 215 | 215 | 28,000 |
| 2010/03/15 | 215 | 215 | 210 | 212 | 6,000 |
| 2010/03/12 | 210 | 210 | 205 | 210 | 5,000 |
| 2010/03/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/03/09 | 215 | 215 | 201 | 210 | 17,000 |
| 2010/03/08 | 211 | 215 | 211 | 214 | 4,000 |
| 2010/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/03/04 | 215 | 215 | 212 | 212 | 5,000 |
| 2010/03/02 | 218 | 218 | 215 | 215 | 3,000 |
| 2010/03/01 | 207 | 210 | 207 | 210 | 4,000 |
| 2010/02/26 | 207 | 207 | 207 | 207 | 4,000 |
| 2010/02/25 | 211 | 211 | 203 | 203 | 6,000 |
| 2010/02/24 | 203 | 210 | 201 | 210 | 7,000 |
| 2010/02/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/02/22 | 204 | 204 | 201 | 201 | 6,000 |
| 2010/02/19 | 203 | 203 | 200 | 200 | 21,000 |
| 2010/02/18 | 206 | 210 | 206 | 210 | 2,000 |
| 2010/02/17 | 210 | 214 | 210 | 210 | 6,000 |
| 2010/02/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/02/12 | 212 | 216 | 212 | 216 | 6,000 |
| 2010/02/04 | 218 | 218 | 218 | 218 | 2,000 |
| 2010/02/03 | 220 | 229 | 218 | 218 | 10,000 |
| 2010/02/02 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/02/01 | 214 | 214 | 206 | 210 | 4,000 |
| 2010/01/29 | 213 | 213 | 200 | 202 | 8,000 |
| 2010/01/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/01/27 | 220 | 220 | 212 | 212 | 4,000 |
| 2010/01/26 | 230 | 230 | 214 | 214 | 3,000 |
| 2010/01/25 | 233 | 233 | 233 | 233 | 5,000 |
| 2010/01/22 | 221 | 225 | 220 | 225 | 3,000 |
| 2010/01/21 | 219 | 219 | 219 | 219 | 2,000 |
| 2010/01/20 | 217 | 218 | 217 | 218 | 2,000 |
| 2010/01/19 | 219 | 223 | 215 | 223 | 3,000 |
| 2010/01/18 | 212 | 219 | 212 | 215 | 10,000 |
| 2010/01/15 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/01/14 | 230 | 240 | 230 | 240 | 4,000 |
| 2010/01/13 | 226 | 226 | 226 | 226 | 14,000 |
| 2010/01/12 | 221 | 226 | 221 | 226 | 3,000 |
| 2010/01/08 | 214 | 223 | 214 | 223 | 3,000 |
| 2010/01/07 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/01/06 | 234 | 238 | 233 | 238 | 5,000 |
| 2010/01/05 | 242 | 248 | 242 | 248 | 5,000 |
| 2010/01/04 | 216 | 225 | 216 | 216 | 9,000 |