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 |
---|---|---|---|---|---|
2012/12/28 | 271 | 276 | 270 | 276 | 15,000 |
2012/12/27 | 274 | 276 | 273 | 276 | 15,000 |
2012/12/26 | 267 | 274 | 265 | 272 | 8,000 |
2012/12/25 | 279 | 279 | 272 | 272 | 10,000 |
2012/12/21 | 270 | 278 | 262 | 271 | 30,000 |
2012/12/20 | 264 | 264 | 257 | 262 | 52,000 |
2012/12/19 | 265 | 267 | 265 | 265 | 18,000 |
2012/12/18 | 263 | 265 | 261 | 265 | 23,000 |
2012/12/17 | 263 | 263 | 260 | 260 | 12,000 |
2012/12/14 | 264 | 264 | 261 | 261 | 23,000 |
2012/12/13 | 261 | 265 | 257 | 265 | 19,000 |
2012/12/12 | 262 | 262 | 255 | 261 | 9,000 |
2012/12/11 | 264 | 264 | 257 | 263 | 8,000 |
2012/12/10 | 263 | 264 | 260 | 264 | 26,000 |
2012/12/07 | 257 | 265 | 256 | 265 | 29,000 |
2012/12/06 | 258 | 258 | 250 | 256 | 14,000 |
2012/12/05 | 244 | 258 | 244 | 258 | 41,000 |
2012/12/04 | 240 | 245 | 240 | 240 | 34,000 |
2012/12/03 | 245 | 245 | 239 | 240 | 67,000 |
2012/11/30 | 245 | 245 | 244 | 245 | 19,000 |
2012/11/29 | 248 | 248 | 248 | 248 | 18,000 |
2012/11/28 | 248 | 248 | 248 | 248 | 2,000 |
2012/11/27 | 251 | 251 | 249 | 250 | 36,000 |
2012/11/26 | 251 | 254 | 251 | 251 | 16,000 |
2012/11/22 | 251 | 251 | 237 | 250 | 49,000 |
2012/11/21 | 251 | 252 | 250 | 251 | 11,000 |
2012/11/20 | 257 | 258 | 248 | 251 | 32,000 |
2012/11/19 | 263 | 275 | 251 | 271 | 26,000 |
2012/11/16 | 264 | 264 | 260 | 264 | 3,000 |
2012/11/15 | 250 | 255 | 250 | 255 | 3,000 |
2012/11/13 | 243 | 248 | 242 | 248 | 5,000 |
2012/11/12 | 247 | 247 | 247 | 247 | 1,000 |
2012/11/09 | 249 | 249 | 247 | 247 | 6,000 |
2012/11/08 | 253 | 253 | 249 | 249 | 8,000 |
2012/11/07 | 251 | 252 | 250 | 252 | 6,000 |
2012/11/06 | 251 | 254 | 250 | 251 | 8,000 |
2012/11/05 | 250 | 255 | 250 | 251 | 29,000 |
2012/11/02 | 247 | 264 | 247 | 254 | 48,000 |
2012/11/01 | 250 | 250 | 235 | 240 | 72,000 |
2012/10/31 | 257 | 268 | 250 | 250 | 26,000 |
2012/10/30 | 257 | 257 | 257 | 257 | 7,000 |
2012/10/29 | 262 | 262 | 258 | 258 | 8,000 |
2012/10/26 | 270 | 270 | 270 | 270 | 4,000 |
2012/10/25 | 270 | 270 | 270 | 270 | 8,000 |
2012/10/24 | 264 | 265 | 264 | 265 | 2,000 |
2012/10/23 | 267 | 267 | 265 | 265 | 11,000 |
2012/10/22 | 270 | 270 | 268 | 268 | 14,000 |
2012/10/19 | 276 | 276 | 270 | 271 | 21,000 |
2012/10/18 | 275 | 275 | 270 | 275 | 23,000 |
2012/10/17 | 271 | 275 | 271 | 275 | 2,000 |
2012/10/16 | 275 | 275 | 275 | 275 | 1,000 |
2012/10/15 | 270 | 275 | 270 | 275 | 7,000 |
2012/10/12 | 265 | 270 | 265 | 267 | 11,000 |
2012/10/11 | 262 | 270 | 261 | 261 | 13,000 |
2012/10/10 | 278 | 278 | 278 | 278 | 1,000 |
2012/10/05 | 268 | 281 | 268 | 280 | 3,000 |
2012/10/04 | 277 | 277 | 262 | 268 | 11,000 |
2012/10/03 | 290 | 290 | 282 | 285 | 7,000 |
2012/10/02 | 291 | 291 | 289 | 290 | 27,000 |
2012/10/01 | 292 | 293 | 283 | 291 | 18,000 |
2012/09/28 | 300 | 300 | 300 | 300 | 3,000 |
2012/09/27 | 300 | 301 | 300 | 301 | 3,000 |
2012/09/25 | 304 | 304 | 304 | 304 | 5,000 |
2012/09/24 | 305 | 305 | 305 | 305 | 2,000 |
2012/09/21 | 304 | 307 | 301 | 307 | 11,000 |
2012/09/20 | 305 | 306 | 305 | 305 | 4,000 |
2012/09/19 | 295 | 308 | 295 | 308 | 4,000 |
2012/09/18 | 303 | 303 | 297 | 303 | 5,000 |
2012/09/14 | 305 | 305 | 303 | 305 | 6,000 |
2012/09/13 | 311 | 311 | 298 | 302 | 35,000 |
2012/09/12 | 314 | 314 | 310 | 312 | 5,000 |
2012/09/11 | 315 | 315 | 309 | 309 | 5,000 |
2012/09/10 | 315 | 315 | 315 | 315 | 2,000 |
2012/09/07 | 316 | 324 | 316 | 320 | 5,000 |
2012/09/06 | 316 | 316 | 316 | 316 | 1,000 |
2012/09/05 | 318 | 326 | 318 | 326 | 2,000 |
2012/09/04 | 318 | 318 | 318 | 318 | 1,000 |
2012/09/03 | 320 | 320 | 320 | 320 | 3,000 |
2012/08/31 | 322 | 335 | 320 | 320 | 31,000 |
2012/08/30 | 322 | 322 | 315 | 322 | 8,000 |
2012/08/29 | 321 | 322 | 317 | 322 | 8,000 |
2012/08/28 | 320 | 321 | 315 | 321 | 7,000 |
2012/08/27 | 316 | 320 | 313 | 320 | 21,000 |
2012/08/24 | 311 | 313 | 310 | 313 | 15,000 |
2012/08/23 | 312 | 312 | 310 | 311 | 9,000 |
2012/08/22 | 315 | 315 | 312 | 312 | 6,000 |
2012/08/21 | 318 | 318 | 311 | 313 | 22,000 |
2012/08/20 | 325 | 325 | 310 | 324 | 30,000 |
2012/08/17 | 319 | 324 | 319 | 323 | 16,000 |
2012/08/16 | 322 | 322 | 318 | 320 | 7,000 |
2012/08/15 | 317 | 320 | 317 | 320 | 7,000 |
2012/08/14 | 314 | 318 | 313 | 314 | 22,000 |
2012/08/13 | 320 | 320 | 311 | 313 | 8,000 |
2012/08/10 | 321 | 322 | 320 | 320 | 5,000 |
2012/08/07 | 328 | 328 | 328 | 328 | 4,000 |
2012/08/06 | 320 | 328 | 320 | 328 | 7,000 |
2012/08/03 | 335 | 335 | 331 | 334 | 11,000 |
2012/08/01 | 338 | 339 | 335 | 337 | 15,000 |
2012/07/31 | 335 | 337 | 330 | 335 | 6,000 |
2012/07/30 | 336 | 338 | 330 | 338 | 8,000 |
2012/07/27 | 336 | 336 | 330 | 336 | 9,000 |
2012/07/26 | 334 | 334 | 334 | 334 | 1,000 |
2012/07/25 | 330 | 338 | 330 | 338 | 12,000 |
2012/07/24 | 333 | 333 | 330 | 330 | 3,000 |
2012/07/23 | 338 | 338 | 338 | 338 | 1,000 |
2012/07/20 | 345 | 348 | 340 | 345 | 13,000 |
2012/07/19 | 345 | 345 | 345 | 345 | 1,000 |
2012/07/18 | 349 | 349 | 349 | 349 | 1,000 |
2012/07/17 | 338 | 341 | 338 | 341 | 2,000 |
2012/07/13 | 338 | 338 | 337 | 337 | 11,000 |
2012/07/12 | 333 | 333 | 333 | 333 | 11,000 |
2012/07/11 | 335 | 335 | 330 | 334 | 10,000 |
2012/07/10 | 338 | 338 | 333 | 336 | 10,000 |
2012/07/09 | 342 | 342 | 335 | 338 | 25,000 |
2012/07/06 | 335 | 343 | 332 | 342 | 39,000 |
2012/07/05 | 350 | 353 | 341 | 343 | 18,000 |
2012/07/04 | 351 | 351 | 348 | 350 | 30,000 |
2012/07/03 | 351 | 351 | 350 | 351 | 18,000 |
2012/07/02 | 364 | 364 | 354 | 356 | 10,000 |
2012/06/29 | 363 | 364 | 347 | 364 | 40,000 |
2012/06/28 | 350 | 359 | 350 | 358 | 26,000 |
2012/06/27 | 345 | 348 | 341 | 348 | 11,000 |
2012/06/26 | 343 | 350 | 343 | 345 | 6,000 |
2012/06/25 | 355 | 355 | 349 | 350 | 32,000 |
2012/06/22 | 350 | 360 | 348 | 350 | 26,000 |
2012/06/21 | 349 | 359 | 349 | 359 | 34,000 |
2012/06/20 | 350 | 350 | 346 | 350 | 9,000 |
2012/06/19 | 353 | 355 | 340 | 355 | 31,000 |
2012/06/18 | 356 | 356 | 340 | 355 | 23,000 |
2012/06/15 | 340 | 357 | 340 | 348 | 38,000 |
2012/06/14 | 328 | 336 | 326 | 336 | 31,000 |
2012/06/13 | 330 | 330 | 327 | 328 | 16,000 |
2012/06/12 | 322 | 328 | 322 | 328 | 4,000 |
2012/06/11 | 327 | 327 | 327 | 327 | 1,000 |
2012/06/08 | 320 | 325 | 320 | 320 | 14,000 |
2012/06/07 | 321 | 321 | 320 | 321 | 8,000 |
2012/06/06 | 316 | 321 | 316 | 321 | 25,000 |
2012/06/05 | 315 | 320 | 302 | 308 | 54,000 |
2012/06/04 | 326 | 326 | 300 | 310 | 103,000 |
2012/06/01 | 341 | 341 | 340 | 340 | 3,000 |
2012/05/31 | 341 | 342 | 337 | 337 | 5,000 |
2012/05/30 | 343 | 345 | 338 | 341 | 21,000 |
2012/05/29 | 335 | 340 | 335 | 340 | 11,000 |
2012/05/28 | 330 | 333 | 330 | 333 | 9,000 |
2012/05/25 | 339 | 340 | 335 | 335 | 9,000 |
2012/05/24 | 333 | 339 | 327 | 339 | 8,000 |
2012/05/23 | 334 | 338 | 332 | 332 | 16,000 |
2012/05/22 | 334 | 338 | 330 | 330 | 11,000 |
2012/05/21 | 334 | 338 | 334 | 338 | 5,000 |
2012/05/18 | 339 | 340 | 330 | 330 | 14,000 |
2012/05/17 | 328 | 339 | 328 | 339 | 4,000 |
2012/05/16 | 332 | 341 | 330 | 335 | 16,000 |
2012/05/15 | 330 | 340 | 312 | 340 | 33,000 |
2012/05/14 | 352 | 358 | 331 | 332 | 89,000 |
2012/05/11 | 355 | 364 | 352 | 352 | 11,000 |
2012/05/10 | 350 | 355 | 349 | 350 | 28,000 |
2012/05/09 | 357 | 357 | 350 | 350 | 19,000 |
2012/05/08 | 359 | 360 | 350 | 357 | 23,000 |
2012/05/07 | 360 | 362 | 352 | 352 | 27,000 |
2012/05/02 | 369 | 370 | 361 | 363 | 12,000 |
2012/05/01 | 370 | 375 | 352 | 366 | 42,000 |
2012/04/27 | 380 | 380 | 348 | 370 | 70,000 |
2012/04/26 | 380 | 380 | 376 | 380 | 39,000 |
2012/04/25 | 372 | 380 | 363 | 380 | 69,000 |
2012/04/24 | 368 | 375 | 366 | 370 | 32,000 |
2012/04/23 | 381 | 381 | 379 | 381 | 8,000 |
2012/04/20 | 388 | 388 | 370 | 379 | 35,000 |
2012/04/19 | 371 | 388 | 371 | 388 | 65,000 |
2012/04/18 | 346 | 390 | 346 | 380 | 127,000 |
2012/04/17 | 344 | 344 | 338 | 338 | 5,000 |
2012/04/16 | 342 | 342 | 341 | 341 | 3,000 |
2012/04/13 | 346 | 346 | 340 | 346 | 8,000 |
2012/04/12 | 347 | 347 | 347 | 347 | 2,000 |
2012/04/11 | 339 | 340 | 331 | 340 | 22,000 |
2012/04/10 | 345 | 345 | 342 | 342 | 3,000 |
2012/04/09 | 342 | 345 | 339 | 339 | 11,000 |
2012/04/06 | 349 | 350 | 342 | 342 | 14,000 |
2012/04/05 | 350 | 356 | 340 | 349 | 73,000 |
2012/04/04 | 371 | 371 | 360 | 360 | 26,000 |
2012/04/03 | 371 | 372 | 368 | 370 | 17,000 |
2012/04/02 | 373 | 374 | 371 | 372 | 7,000 |
2012/03/30 | 377 | 377 | 373 | 375 | 8,000 |
2012/03/29 | 377 | 377 | 370 | 372 | 4,000 |
2012/03/28 | 375 | 377 | 365 | 377 | 11,000 |
2012/03/27 | 370 | 375 | 368 | 375 | 20,000 |
2012/03/26 | 367 | 370 | 367 | 370 | 6,000 |
2012/03/23 | 371 | 375 | 363 | 375 | 33,000 |
2012/03/22 | 378 | 378 | 372 | 375 | 10,000 |
2012/03/21 | 374 | 384 | 374 | 378 | 60,000 |
2012/03/19 | 373 | 378 | 368 | 373 | 43,000 |
2012/03/16 | 360 | 370 | 358 | 370 | 17,000 |
2012/03/15 | 367 | 368 | 358 | 360 | 44,000 |
2012/03/14 | 362 | 367 | 356 | 357 | 87,000 |
2012/03/13 | 370 | 375 | 366 | 369 | 16,000 |
2012/03/12 | 360 | 376 | 360 | 376 | 73,000 |
2012/03/09 | 354 | 360 | 348 | 360 | 58,000 |
2012/03/08 | 344 | 358 | 344 | 350 | 23,000 |
2012/03/07 | 340 | 350 | 340 | 345 | 22,000 |
2012/03/06 | 342 | 355 | 342 | 346 | 26,000 |
2012/03/05 | 339 | 360 | 339 | 343 | 93,000 |
2012/03/02 | 336 | 339 | 333 | 339 | 8,000 |
2012/03/01 | 340 | 340 | 335 | 336 | 9,000 |
2012/02/29 | 340 | 344 | 340 | 340 | 21,000 |
2012/02/28 | 340 | 346 | 338 | 343 | 18,000 |
2012/02/27 | 337 | 348 | 337 | 346 | 40,000 |
2012/02/24 | 335 | 337 | 333 | 337 | 22,000 |
2012/02/23 | 327 | 335 | 321 | 335 | 23,000 |
2012/02/22 | 325 | 328 | 325 | 328 | 4,000 |
2012/02/21 | 322 | 330 | 320 | 330 | 7,000 |
2012/02/20 | 325 | 330 | 325 | 325 | 13,000 |
2012/02/17 | 325 | 333 | 324 | 325 | 15,000 |
2012/02/16 | 327 | 327 | 316 | 324 | 17,000 |
2012/02/15 | 330 | 330 | 327 | 327 | 10,000 |
2012/02/14 | 328 | 332 | 327 | 329 | 8,000 |
2012/02/13 | 327 | 332 | 327 | 328 | 5,000 |
2012/02/10 | 330 | 334 | 326 | 332 | 9,000 |
2012/02/09 | 330 | 335 | 328 | 330 | 8,000 |
2012/02/08 | 330 | 337 | 329 | 330 | 15,000 |
2012/02/07 | 335 | 336 | 332 | 332 | 17,000 |
2012/02/06 | 338 | 342 | 336 | 339 | 15,000 |
2012/02/03 | 330 | 338 | 330 | 334 | 14,000 |
2012/02/02 | 337 | 337 | 330 | 330 | 16,000 |
2012/02/01 | 328 | 337 | 328 | 329 | 69,000 |
2012/01/31 | 311 | 320 | 311 | 320 | 17,000 |
2012/01/30 | 314 | 314 | 314 | 314 | 4,000 |
2012/01/27 | 323 | 323 | 315 | 316 | 9,000 |
2012/01/26 | 324 | 324 | 319 | 323 | 27,000 |
2012/01/25 | 315 | 317 | 310 | 313 | 13,000 |
2012/01/24 | 319 | 319 | 308 | 308 | 30,000 |
2012/01/23 | 296 | 324 | 295 | 320 | 72,000 |
2012/01/20 | 295 | 295 | 295 | 295 | 9,000 |
2012/01/19 | 295 | 299 | 293 | 295 | 12,000 |
2012/01/18 | 295 | 295 | 295 | 295 | 4,000 |
2012/01/17 | 295 | 295 | 292 | 295 | 4,000 |
2012/01/16 | 295 | 296 | 294 | 295 | 7,000 |
2012/01/13 | 304 | 304 | 296 | 296 | 14,000 |
2012/01/12 | 300 | 305 | 298 | 305 | 12,000 |
2012/01/11 | 300 | 300 | 300 | 300 | 5,000 |
2012/01/10 | 302 | 302 | 300 | 300 | 10,000 |
2012/01/06 | 300 | 310 | 300 | 310 | 22,000 |
2012/01/05 | 300 | 308 | 300 | 302 | 7,000 |
2012/01/04 | 308 | 308 | 303 | 303 | 2,000 |