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 |
|---|---|---|---|---|---|
| 2013/12/30 | 298 | 303 | 298 | 303 | 16,000 |
| 2013/12/27 | 296 | 299 | 296 | 299 | 3,000 |
| 2013/12/26 | 297 | 300 | 295 | 298 | 34,000 |
| 2013/12/25 | 294 | 294 | 293 | 293 | 27,000 |
| 2013/12/24 | 289 | 293 | 287 | 292 | 183,000 |
| 2013/12/20 | 291 | 291 | 284 | 284 | 49,000 |
| 2013/12/19 | 291 | 291 | 285 | 285 | 61,000 |
| 2013/12/18 | 294 | 294 | 289 | 290 | 7,000 |
| 2013/12/17 | 288 | 292 | 287 | 292 | 50,000 |
| 2013/12/16 | 290 | 291 | 290 | 291 | 21,000 |
| 2013/12/13 | 291 | 292 | 291 | 292 | 23,000 |
| 2013/12/12 | 296 | 296 | 293 | 294 | 19,000 |
| 2013/12/11 | 296 | 296 | 296 | 296 | 3,000 |
| 2013/12/10 | 297 | 297 | 295 | 296 | 22,000 |
| 2013/12/09 | 297 | 299 | 297 | 298 | 16,000 |
| 2013/12/06 | 296 | 296 | 295 | 295 | 7,000 |
| 2013/12/05 | 298 | 298 | 296 | 296 | 30,000 |
| 2013/12/04 | 298 | 299 | 297 | 299 | 22,000 |
| 2013/12/03 | 300 | 300 | 299 | 300 | 14,000 |
| 2013/12/02 | 301 | 301 | 300 | 300 | 13,000 |
| 2013/11/29 | 298 | 300 | 298 | 300 | 12,000 |
| 2013/11/28 | 302 | 302 | 302 | 302 | 7,000 |
| 2013/11/27 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/11/26 | 302 | 302 | 300 | 300 | 3,000 |
| 2013/11/25 | 304 | 304 | 302 | 302 | 15,000 |
| 2013/11/22 | 298 | 300 | 298 | 300 | 13,000 |
| 2013/11/21 | 301 | 301 | 300 | 300 | 5,000 |
| 2013/11/20 | 305 | 305 | 304 | 305 | 7,000 |
| 2013/11/19 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/11/18 | 303 | 303 | 300 | 302 | 9,000 |
| 2013/11/15 | 303 | 303 | 298 | 298 | 11,000 |
| 2013/11/14 | 306 | 306 | 305 | 305 | 3,000 |
| 2013/11/13 | 303 | 306 | 303 | 305 | 22,000 |
| 2013/11/12 | 298 | 301 | 298 | 300 | 20,000 |
| 2013/11/11 | 298 | 298 | 296 | 297 | 8,000 |
| 2013/11/08 | 298 | 298 | 294 | 297 | 26,000 |
| 2013/11/07 | 297 | 297 | 295 | 296 | 6,000 |
| 2013/11/06 | 293 | 293 | 293 | 293 | 4,000 |
| 2013/11/05 | 293 | 293 | 293 | 293 | 7,000 |
| 2013/11/01 | 296 | 296 | 289 | 293 | 30,000 |
| 2013/10/31 | 296 | 300 | 296 | 300 | 20,000 |
| 2013/10/30 | 299 | 300 | 296 | 300 | 39,000 |
| 2013/10/29 | 297 | 298 | 296 | 298 | 21,000 |
| 2013/10/28 | 299 | 299 | 296 | 296 | 20,000 |
| 2013/10/25 | 299 | 299 | 295 | 299 | 24,000 |
| 2013/10/24 | 295 | 296 | 295 | 296 | 3,000 |
| 2013/10/23 | 294 | 295 | 292 | 295 | 11,000 |
| 2013/10/22 | 293 | 293 | 292 | 292 | 9,000 |
| 2013/10/21 | 297 | 297 | 292 | 292 | 11,000 |
| 2013/10/18 | 293 | 296 | 292 | 292 | 11,000 |
| 2013/10/17 | 294 | 294 | 292 | 294 | 9,000 |
| 2013/10/16 | 292 | 292 | 291 | 292 | 12,000 |
| 2013/10/15 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/10/11 | 295 | 295 | 291 | 291 | 6,000 |
| 2013/10/08 | 288 | 294 | 286 | 288 | 39,000 |
| 2013/10/07 | 297 | 297 | 288 | 292 | 12,000 |
| 2013/10/04 | 297 | 300 | 295 | 295 | 9,000 |
| 2013/10/03 | 292 | 300 | 292 | 300 | 12,000 |
| 2013/10/02 | 301 | 301 | 294 | 294 | 9,000 |
| 2013/10/01 | 300 | 300 | 298 | 300 | 9,000 |
| 2013/09/30 | 294 | 298 | 293 | 297 | 37,000 |
| 2013/09/27 | 291 | 293 | 291 | 292 | 25,000 |
| 2013/09/26 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/09/25 | 292 | 293 | 291 | 291 | 19,000 |
| 2013/09/24 | 288 | 290 | 288 | 290 | 24,000 |
| 2013/09/20 | 288 | 288 | 286 | 287 | 12,000 |
| 2013/09/19 | 288 | 288 | 287 | 288 | 21,000 |
| 2013/09/18 | 285 | 288 | 285 | 288 | 10,000 |
| 2013/09/17 | 284 | 287 | 284 | 284 | 10,000 |
| 2013/09/13 | 284 | 284 | 281 | 283 | 13,000 |
| 2013/09/12 | 283 | 284 | 283 | 284 | 5,000 |
| 2013/09/11 | 290 | 290 | 283 | 283 | 33,000 |
| 2013/09/10 | 282 | 285 | 280 | 280 | 19,000 |
| 2013/09/09 | 283 | 285 | 280 | 280 | 10,000 |
| 2013/09/06 | 288 | 289 | 281 | 282 | 39,000 |
| 2013/09/05 | 288 | 289 | 288 | 289 | 7,000 |
| 2013/09/04 | 290 | 290 | 287 | 287 | 8,000 |
| 2013/09/03 | 289 | 294 | 289 | 290 | 5,000 |
| 2013/09/02 | 295 | 295 | 289 | 289 | 8,000 |
| 2013/08/30 | 294 | 295 | 294 | 295 | 7,000 |
| 2013/08/29 | 295 | 295 | 294 | 294 | 8,000 |
| 2013/08/28 | 287 | 287 | 287 | 287 | 6,000 |
| 2013/08/23 | 296 | 297 | 296 | 297 | 7,000 |
| 2013/08/22 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/08/21 | 285 | 285 | 285 | 285 | 11,000 |
| 2013/08/20 | 290 | 290 | 282 | 282 | 9,000 |
| 2013/08/16 | 291 | 291 | 290 | 290 | 5,000 |
| 2013/08/15 | 294 | 294 | 291 | 291 | 7,000 |
| 2013/08/14 | 300 | 300 | 299 | 299 | 8,000 |
| 2013/08/13 | 295 | 295 | 291 | 291 | 2,000 |
| 2013/08/12 | 296 | 296 | 295 | 295 | 4,000 |
| 2013/08/09 | 291 | 294 | 291 | 294 | 2,000 |
| 2013/08/08 | 294 | 294 | 291 | 291 | 2,000 |
| 2013/08/07 | 295 | 295 | 294 | 295 | 14,000 |
| 2013/08/06 | 295 | 295 | 289 | 295 | 6,000 |
| 2013/08/05 | 294 | 295 | 294 | 294 | 19,000 |
| 2013/08/02 | 290 | 290 | 286 | 290 | 43,000 |
| 2013/08/01 | 288 | 288 | 280 | 286 | 56,000 |
| 2013/07/31 | 282 | 294 | 282 | 294 | 22,000 |
| 2013/07/30 | 290 | 294 | 289 | 290 | 16,000 |
| 2013/07/29 | 296 | 296 | 289 | 289 | 49,000 |
| 2013/07/26 | 297 | 298 | 297 | 298 | 31,000 |
| 2013/07/25 | 304 | 304 | 303 | 303 | 12,000 |
| 2013/07/24 | 299 | 301 | 298 | 300 | 16,000 |
| 2013/07/23 | 299 | 299 | 295 | 297 | 29,000 |
| 2013/07/22 | 300 | 303 | 298 | 300 | 23,000 |
| 2013/07/19 | 304 | 304 | 297 | 303 | 15,000 |
| 2013/07/18 | 300 | 309 | 300 | 302 | 55,000 |
| 2013/07/17 | 296 | 299 | 296 | 298 | 34,000 |
| 2013/07/16 | 297 | 297 | 295 | 296 | 37,000 |
| 2013/07/12 | 292 | 294 | 291 | 294 | 37,000 |
| 2013/07/11 | 290 | 291 | 289 | 290 | 6,000 |
| 2013/07/10 | 294 | 294 | 288 | 288 | 10,000 |
| 2013/07/09 | 291 | 294 | 290 | 293 | 24,000 |
| 2013/07/08 | 292 | 299 | 291 | 292 | 42,000 |
| 2013/07/05 | 299 | 299 | 294 | 294 | 5,000 |
| 2013/07/04 | 297 | 297 | 297 | 297 | 14,000 |
| 2013/07/03 | 300 | 300 | 296 | 296 | 5,000 |
| 2013/07/02 | 299 | 299 | 297 | 297 | 5,000 |
| 2013/07/01 | 299 | 299 | 295 | 295 | 22,000 |
| 2013/06/28 | 298 | 298 | 287 | 291 | 23,000 |
| 2013/06/27 | 295 | 295 | 290 | 290 | 13,000 |
| 2013/06/26 | 292 | 295 | 291 | 291 | 6,000 |
| 2013/06/25 | 301 | 301 | 292 | 292 | 10,000 |
| 2013/06/24 | 297 | 298 | 291 | 295 | 26,000 |
| 2013/06/21 | 289 | 290 | 289 | 289 | 27,000 |
| 2013/06/20 | 292 | 293 | 288 | 293 | 22,000 |
| 2013/06/19 | 292 | 295 | 292 | 292 | 16,000 |
| 2013/06/18 | 290 | 292 | 290 | 292 | 2,000 |
| 2013/06/17 | 281 | 288 | 281 | 287 | 16,000 |
| 2013/06/14 | 287 | 288 | 283 | 287 | 18,000 |
| 2013/06/13 | 288 | 288 | 280 | 287 | 16,000 |
| 2013/06/12 | 285 | 288 | 283 | 288 | 7,000 |
| 2013/06/11 | 293 | 293 | 285 | 285 | 4,000 |
| 2013/06/10 | 282 | 291 | 282 | 291 | 14,000 |
| 2013/06/07 | 280 | 280 | 260 | 278 | 61,000 |
| 2013/06/06 | 284 | 291 | 283 | 283 | 34,000 |
| 2013/06/05 | 290 | 294 | 289 | 290 | 33,000 |
| 2013/06/04 | 305 | 305 | 281 | 281 | 115,000 |
| 2013/06/03 | 315 | 315 | 305 | 305 | 20,000 |
| 2013/05/31 | 320 | 320 | 310 | 317 | 26,000 |
| 2013/05/30 | 321 | 322 | 313 | 320 | 14,000 |
| 2013/05/29 | 319 | 340 | 309 | 330 | 43,000 |
| 2013/05/28 | 303 | 318 | 303 | 318 | 25,000 |
| 2013/05/27 | 320 | 320 | 314 | 314 | 25,000 |
| 2013/05/24 | 334 | 334 | 326 | 331 | 63,000 |
| 2013/05/23 | 354 | 354 | 320 | 328 | 70,000 |
| 2013/05/22 | 343 | 354 | 340 | 353 | 55,000 |
| 2013/05/21 | 330 | 344 | 325 | 344 | 43,000 |
| 2013/05/20 | 322 | 330 | 322 | 330 | 38,000 |
| 2013/05/17 | 323 | 323 | 315 | 321 | 14,000 |
| 2013/05/16 | 329 | 330 | 315 | 315 | 39,000 |
| 2013/05/15 | 330 | 335 | 326 | 330 | 34,000 |
| 2013/05/14 | 325 | 328 | 320 | 328 | 45,000 |
| 2013/05/13 | 324 | 327 | 324 | 325 | 35,000 |
| 2013/05/10 | 323 | 331 | 323 | 325 | 33,000 |
| 2013/05/09 | 327 | 327 | 324 | 324 | 40,000 |
| 2013/05/08 | 330 | 340 | 327 | 327 | 63,000 |
| 2013/05/07 | 321 | 331 | 321 | 330 | 48,000 |
| 2013/05/02 | 312 | 319 | 312 | 318 | 42,000 |
| 2013/05/01 | 311 | 313 | 303 | 313 | 49,000 |
| 2013/04/30 | 316 | 319 | 308 | 311 | 36,000 |
| 2013/04/26 | 313 | 316 | 312 | 316 | 45,000 |
| 2013/04/25 | 315 | 316 | 311 | 311 | 45,000 |
| 2013/04/24 | 311 | 312 | 310 | 312 | 17,000 |
| 2013/04/23 | 312 | 314 | 310 | 310 | 19,000 |
| 2013/04/22 | 303 | 312 | 303 | 312 | 52,000 |
| 2013/04/19 | 301 | 303 | 301 | 303 | 9,000 |
| 2013/04/18 | 302 | 302 | 296 | 301 | 14,000 |
| 2013/04/17 | 303 | 304 | 296 | 302 | 17,000 |
| 2013/04/16 | 295 | 300 | 292 | 300 | 20,000 |
| 2013/04/15 | 303 | 303 | 301 | 302 | 13,000 |
| 2013/04/12 | 303 | 304 | 297 | 304 | 35,000 |
| 2013/04/11 | 308 | 308 | 300 | 300 | 23,000 |
| 2013/04/10 | 302 | 309 | 300 | 308 | 31,000 |
| 2013/04/09 | 295 | 310 | 294 | 308 | 68,000 |
| 2013/04/08 | 291 | 292 | 289 | 291 | 21,000 |
| 2013/04/05 | 287 | 298 | 286 | 287 | 20,000 |
| 2013/04/04 | 289 | 289 | 278 | 281 | 22,000 |
| 2013/04/03 | 285 | 285 | 280 | 281 | 7,000 |
| 2013/04/02 | 292 | 292 | 281 | 285 | 18,000 |
| 2013/04/01 | 300 | 300 | 293 | 293 | 45,000 |
| 2013/03/29 | 302 | 302 | 297 | 300 | 26,000 |
| 2013/03/28 | 305 | 305 | 296 | 303 | 14,000 |
| 2013/03/27 | 294 | 302 | 294 | 302 | 13,000 |
| 2013/03/26 | 306 | 306 | 298 | 298 | 40,000 |
| 2013/03/25 | 307 | 307 | 303 | 307 | 50,000 |
| 2013/03/22 | 296 | 306 | 296 | 298 | 90,000 |
| 2013/03/21 | 290 | 295 | 290 | 294 | 99,000 |
| 2013/03/19 | 292 | 294 | 290 | 294 | 43,000 |
| 2013/03/18 | 290 | 294 | 290 | 290 | 22,000 |
| 2013/03/15 | 290 | 290 | 289 | 290 | 23,000 |
| 2013/03/14 | 293 | 293 | 290 | 290 | 16,000 |
| 2013/03/13 | 289 | 293 | 289 | 293 | 3,000 |
| 2013/03/12 | 294 | 295 | 288 | 288 | 34,000 |
| 2013/03/11 | 290 | 294 | 286 | 294 | 45,000 |
| 2013/03/08 | 285 | 288 | 284 | 288 | 19,000 |
| 2013/03/07 | 283 | 285 | 282 | 282 | 39,000 |
| 2013/03/06 | 282 | 286 | 282 | 282 | 17,000 |
| 2013/03/05 | 281 | 283 | 281 | 282 | 11,000 |
| 2013/03/04 | 285 | 285 | 277 | 277 | 34,000 |
| 2013/03/01 | 280 | 282 | 277 | 277 | 31,000 |
| 2013/02/28 | 276 | 278 | 276 | 276 | 10,000 |
| 2013/02/27 | 279 | 280 | 272 | 272 | 54,000 |
| 2013/02/26 | 282 | 282 | 280 | 280 | 8,000 |
| 2013/02/25 | 284 | 284 | 281 | 283 | 16,000 |
| 2013/02/22 | 279 | 279 | 278 | 279 | 11,000 |
| 2013/02/21 | 279 | 280 | 279 | 279 | 18,000 |
| 2013/02/20 | 277 | 279 | 275 | 279 | 15,000 |
| 2013/02/19 | 275 | 279 | 272 | 274 | 17,000 |
| 2013/02/18 | 280 | 281 | 275 | 275 | 54,000 |
| 2013/02/15 | 282 | 282 | 280 | 281 | 5,000 |
| 2013/02/14 | 288 | 288 | 284 | 284 | 42,000 |
| 2013/02/13 | 289 | 289 | 288 | 288 | 4,000 |
| 2013/02/12 | 290 | 291 | 287 | 289 | 25,000 |
| 2013/02/08 | 287 | 287 | 283 | 286 | 18,000 |
| 2013/02/07 | 284 | 290 | 284 | 286 | 39,000 |
| 2013/02/06 | 287 | 287 | 282 | 284 | 60,000 |
| 2013/02/05 | 281 | 288 | 280 | 286 | 65,000 |
| 2013/02/04 | 278 | 286 | 278 | 281 | 92,000 |
| 2013/02/01 | 269 | 274 | 269 | 274 | 83,000 |
| 2013/01/31 | 265 | 265 | 260 | 263 | 105,000 |
| 2013/01/30 | 267 | 267 | 264 | 266 | 32,000 |
| 2013/01/29 | 271 | 271 | 265 | 267 | 26,000 |
| 2013/01/28 | 269 | 272 | 268 | 271 | 24,000 |
| 2013/01/25 | 268 | 268 | 265 | 267 | 33,000 |
| 2013/01/24 | 267 | 269 | 265 | 269 | 18,000 |
| 2013/01/23 | 270 | 270 | 269 | 269 | 3,000 |
| 2013/01/22 | 270 | 270 | 268 | 268 | 21,000 |
| 2013/01/21 | 273 | 273 | 270 | 270 | 20,000 |
| 2013/01/18 | 270 | 275 | 270 | 274 | 34,000 |
| 2013/01/17 | 267 | 270 | 266 | 269 | 14,000 |
| 2013/01/16 | 270 | 270 | 267 | 267 | 41,000 |
| 2013/01/15 | 272 | 272 | 267 | 267 | 60,000 |
| 2013/01/11 | 268 | 270 | 264 | 264 | 37,000 |
| 2013/01/10 | 269 | 269 | 265 | 266 | 37,000 |
| 2013/01/09 | 271 | 274 | 269 | 269 | 19,000 |
| 2013/01/08 | 275 | 275 | 272 | 272 | 4,000 |
| 2013/01/07 | 275 | 275 | 270 | 270 | 39,000 |
| 2013/01/04 | 275 | 275 | 268 | 273 | 31,000 |