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 |
---|---|---|---|---|---|
2014/12/30 | 434 | 439 | 431 | 435 | 15,000 |
2014/12/29 | 434 | 440 | 430 | 430 | 32,000 |
2014/12/26 | 434 | 441 | 430 | 437 | 52,000 |
2014/12/25 | 431 | 438 | 428 | 432 | 86,000 |
2014/12/24 | 420 | 427 | 411 | 427 | 51,000 |
2014/12/22 | 416 | 424 | 404 | 413 | 69,000 |
2014/12/19 | 395 | 427 | 391 | 415 | 145,000 |
2014/12/18 | 398 | 398 | 387 | 395 | 66,000 |
2014/12/17 | 380 | 396 | 380 | 390 | 34,000 |
2014/12/16 | 381 | 381 | 380 | 380 | 9,000 |
2014/12/15 | 386 | 386 | 385 | 385 | 10,000 |
2014/12/12 | 382 | 387 | 382 | 386 | 14,000 |
2014/12/11 | 378 | 388 | 377 | 388 | 12,000 |
2014/12/10 | 384 | 387 | 384 | 384 | 31,000 |
2014/12/09 | 385 | 390 | 385 | 388 | 21,000 |
2014/12/08 | 398 | 398 | 390 | 390 | 27,000 |
2014/12/05 | 382 | 396 | 377 | 393 | 56,000 |
2014/12/04 | 375 | 375 | 371 | 374 | 6,000 |
2014/12/03 | 370 | 375 | 370 | 375 | 7,000 |
2014/12/02 | 367 | 375 | 367 | 367 | 25,000 |
2014/12/01 | 370 | 370 | 366 | 367 | 8,000 |
2014/11/28 | 365 | 371 | 364 | 371 | 19,000 |
2014/11/27 | 369 | 370 | 365 | 368 | 18,000 |
2014/11/26 | 370 | 371 | 369 | 371 | 6,000 |
2014/11/25 | 374 | 374 | 370 | 370 | 12,000 |
2014/11/21 | 375 | 375 | 369 | 370 | 16,000 |
2014/11/20 | 377 | 380 | 377 | 378 | 25,000 |
2014/11/19 | 372 | 376 | 371 | 376 | 19,000 |
2014/11/18 | 368 | 375 | 368 | 370 | 18,000 |
2014/11/17 | 370 | 370 | 361 | 368 | 13,000 |
2014/11/14 | 362 | 370 | 362 | 370 | 47,000 |
2014/11/13 | 366 | 366 | 356 | 361 | 34,000 |
2014/11/12 | 367 | 368 | 366 | 366 | 16,000 |
2014/11/11 | 365 | 374 | 365 | 368 | 21,000 |
2014/11/10 | 365 | 370 | 365 | 370 | 32,000 |
2014/11/07 | 360 | 365 | 359 | 365 | 6,000 |
2014/11/06 | 361 | 367 | 357 | 360 | 26,000 |
2014/11/05 | 367 | 368 | 359 | 362 | 18,000 |
2014/11/04 | 356 | 367 | 356 | 367 | 35,000 |
2014/10/31 | 344 | 353 | 344 | 351 | 31,000 |
2014/10/30 | 338 | 342 | 338 | 342 | 17,000 |
2014/10/29 | 331 | 338 | 331 | 338 | 22,000 |
2014/10/28 | 329 | 337 | 329 | 334 | 28,000 |
2014/10/27 | 334 | 334 | 331 | 333 | 8,000 |
2014/10/24 | 335 | 335 | 330 | 334 | 12,000 |
2014/10/23 | 333 | 334 | 328 | 334 | 12,000 |
2014/10/22 | 330 | 335 | 329 | 335 | 5,000 |
2014/10/21 | 328 | 330 | 327 | 327 | 16,000 |
2014/10/20 | 333 | 345 | 323 | 331 | 67,000 |
2014/10/17 | 323 | 330 | 323 | 325 | 13,000 |
2014/10/16 | 332 | 332 | 322 | 330 | 21,000 |
2014/10/15 | 338 | 338 | 333 | 334 | 17,000 |
2014/10/14 | 340 | 341 | 332 | 338 | 21,000 |
2014/10/10 | 332 | 348 | 332 | 348 | 27,000 |
2014/10/09 | 347 | 350 | 338 | 338 | 26,000 |
2014/10/08 | 345 | 350 | 343 | 350 | 12,000 |
2014/10/07 | 350 | 353 | 350 | 353 | 5,000 |
2014/10/06 | 351 | 353 | 350 | 353 | 14,000 |
2014/10/03 | 344 | 351 | 344 | 351 | 12,000 |
2014/10/02 | 346 | 359 | 345 | 346 | 41,000 |
2014/10/01 | 365 | 365 | 359 | 359 | 6,000 |
2014/09/30 | 368 | 368 | 366 | 366 | 3,000 |
2014/09/29 | 367 | 370 | 367 | 368 | 7,000 |
2014/09/26 | 370 | 371 | 366 | 366 | 10,000 |
2014/09/25 | 371 | 375 | 367 | 375 | 24,000 |
2014/09/24 | 369 | 370 | 365 | 370 | 12,000 |
2014/09/22 | 370 | 373 | 369 | 369 | 13,000 |
2014/09/19 | 372 | 372 | 367 | 372 | 15,000 |
2014/09/18 | 370 | 372 | 365 | 371 | 24,000 |
2014/09/17 | 371 | 375 | 368 | 368 | 20,000 |
2014/09/16 | 372 | 372 | 366 | 372 | 12,000 |
2014/09/12 | 366 | 373 | 366 | 368 | 12,000 |
2014/09/11 | 365 | 374 | 365 | 371 | 14,000 |
2014/09/10 | 362 | 365 | 361 | 365 | 12,000 |
2014/09/09 | 364 | 368 | 362 | 363 | 12,000 |
2014/09/08 | 365 | 371 | 363 | 370 | 13,000 |
2014/09/05 | 359 | 365 | 353 | 365 | 35,000 |
2014/09/04 | 364 | 364 | 351 | 355 | 41,000 |
2014/09/03 | 364 | 367 | 361 | 364 | 37,000 |
2014/09/02 | 375 | 377 | 363 | 366 | 30,000 |
2014/09/01 | 388 | 388 | 365 | 375 | 71,000 |
2014/08/29 | 369 | 380 | 357 | 380 | 47,000 |
2014/08/28 | 367 | 368 | 353 | 368 | 32,000 |
2014/08/27 | 362 | 364 | 352 | 360 | 61,000 |
2014/08/26 | 377 | 384 | 370 | 370 | 55,000 |
2014/08/25 | 385 | 399 | 370 | 385 | 106,000 |
2014/08/22 | 395 | 403 | 361 | 378 | 246,000 |
2014/08/21 | 389 | 412 | 372 | 400 | 451,000 |
2014/08/20 | 336 | 378 | 330 | 378 | 210,000 |
2014/08/19 | 336 | 338 | 333 | 336 | 33,000 |
2014/08/18 | 326 | 336 | 326 | 336 | 31,000 |
2014/08/15 | 326 | 326 | 326 | 326 | 10,000 |
2014/08/14 | 326 | 327 | 326 | 326 | 5,000 |
2014/08/13 | 326 | 326 | 326 | 326 | 3,000 |
2014/08/12 | 324 | 328 | 324 | 328 | 13,000 |
2014/08/11 | 327 | 329 | 327 | 328 | 14,000 |
2014/08/08 | 322 | 326 | 317 | 326 | 15,000 |
2014/08/07 | 322 | 329 | 322 | 329 | 15,000 |
2014/08/06 | 325 | 325 | 322 | 322 | 3,000 |
2014/08/05 | 328 | 330 | 327 | 327 | 5,000 |
2014/08/04 | 331 | 331 | 331 | 331 | 1,000 |
2014/08/01 | 333 | 335 | 332 | 335 | 8,000 |
2014/07/31 | 337 | 338 | 334 | 338 | 17,000 |
2014/07/29 | 338 | 338 | 337 | 337 | 8,000 |
2014/07/28 | 332 | 337 | 332 | 337 | 38,000 |
2014/07/25 | 330 | 331 | 329 | 331 | 18,000 |
2014/07/24 | 330 | 330 | 328 | 329 | 3,000 |
2014/07/23 | 326 | 330 | 326 | 330 | 8,000 |
2014/07/22 | 325 | 325 | 325 | 325 | 1,000 |
2014/07/18 | 325 | 329 | 325 | 325 | 10,000 |
2014/07/17 | 325 | 325 | 325 | 325 | 3,000 |
2014/07/16 | 327 | 327 | 325 | 325 | 5,000 |
2014/07/15 | 331 | 331 | 327 | 327 | 12,000 |
2014/07/14 | 326 | 328 | 326 | 328 | 2,000 |
2014/07/11 | 330 | 330 | 326 | 326 | 5,000 |
2014/07/10 | 327 | 327 | 327 | 327 | 1,000 |
2014/07/09 | 331 | 331 | 327 | 327 | 6,000 |
2014/07/08 | 334 | 334 | 331 | 334 | 6,000 |
2014/07/07 | 334 | 335 | 334 | 334 | 6,000 |
2014/07/04 | 331 | 334 | 331 | 334 | 15,000 |
2014/07/03 | 330 | 335 | 330 | 330 | 20,000 |
2014/07/02 | 332 | 337 | 324 | 330 | 32,000 |
2014/07/01 | 323 | 332 | 323 | 332 | 11,000 |
2014/06/30 | 330 | 330 | 322 | 323 | 21,000 |
2014/06/27 | 323 | 324 | 321 | 321 | 12,000 |
2014/06/26 | 335 | 335 | 323 | 327 | 27,000 |
2014/06/25 | 338 | 339 | 333 | 333 | 30,000 |
2014/06/24 | 325 | 334 | 325 | 334 | 58,000 |
2014/06/23 | 324 | 324 | 322 | 324 | 6,000 |
2014/06/20 | 321 | 325 | 321 | 324 | 12,000 |
2014/06/19 | 319 | 325 | 319 | 325 | 46,000 |
2014/06/18 | 306 | 313 | 306 | 312 | 10,000 |
2014/06/17 | 304 | 308 | 304 | 308 | 11,000 |
2014/06/16 | 302 | 306 | 302 | 304 | 28,000 |
2014/06/13 | 301 | 303 | 292 | 302 | 26,000 |
2014/06/12 | 302 | 303 | 300 | 303 | 6,000 |
2014/06/11 | 300 | 302 | 300 | 302 | 10,000 |
2014/06/10 | 298 | 300 | 298 | 300 | 6,000 |
2014/06/09 | 299 | 299 | 298 | 298 | 18,000 |
2014/06/06 | 297 | 303 | 297 | 301 | 6,000 |
2014/06/05 | 299 | 299 | 295 | 295 | 12,000 |
2014/06/04 | 297 | 301 | 297 | 299 | 18,000 |
2014/06/03 | 296 | 299 | 296 | 296 | 12,000 |
2014/06/02 | 294 | 295 | 294 | 295 | 19,000 |
2014/05/30 | 295 | 295 | 295 | 295 | 4,000 |
2014/05/29 | 296 | 296 | 290 | 294 | 17,000 |
2014/05/28 | 296 | 296 | 296 | 296 | 1,000 |
2014/05/27 | 296 | 298 | 295 | 296 | 8,000 |
2014/05/26 | 298 | 298 | 297 | 297 | 2,000 |
2014/05/23 | 299 | 299 | 298 | 298 | 7,000 |
2014/05/22 | 294 | 298 | 294 | 298 | 9,000 |
2014/05/21 | 294 | 298 | 294 | 298 | 4,000 |
2014/05/20 | 294 | 294 | 294 | 294 | 11,000 |
2014/05/19 | 298 | 298 | 292 | 294 | 14,000 |
2014/05/15 | 299 | 303 | 298 | 303 | 5,000 |
2014/05/14 | 303 | 303 | 303 | 303 | 5,000 |
2014/05/13 | 309 | 309 | 303 | 303 | 4,000 |
2014/05/12 | 309 | 309 | 309 | 309 | 1,000 |
2014/05/09 | 301 | 310 | 301 | 310 | 12,000 |
2014/05/08 | 301 | 301 | 301 | 301 | 7,000 |
2014/05/07 | 304 | 304 | 301 | 301 | 6,000 |
2014/05/02 | 305 | 305 | 300 | 300 | 14,000 |
2014/05/01 | 305 | 305 | 303 | 305 | 5,000 |
2014/04/30 | 295 | 305 | 294 | 305 | 26,000 |
2014/04/28 | 295 | 299 | 294 | 295 | 6,000 |
2014/04/25 | 298 | 298 | 295 | 295 | 10,000 |
2014/04/24 | 297 | 297 | 291 | 295 | 22,000 |
2014/04/23 | 297 | 297 | 297 | 297 | 2,000 |
2014/04/21 | 302 | 302 | 302 | 302 | 10,000 |
2014/04/18 | 297 | 302 | 297 | 302 | 14,000 |
2014/04/17 | 297 | 297 | 297 | 297 | 4,000 |
2014/04/16 | 295 | 300 | 295 | 298 | 12,000 |
2014/04/15 | 300 | 300 | 298 | 300 | 13,000 |
2014/04/14 | 299 | 299 | 299 | 299 | 4,000 |
2014/04/11 | 295 | 295 | 295 | 295 | 4,000 |
2014/04/10 | 300 | 300 | 300 | 300 | 3,000 |
2014/04/09 | 302 | 302 | 301 | 301 | 6,000 |
2014/04/08 | 300 | 303 | 300 | 302 | 17,000 |
2014/04/07 | 301 | 305 | 301 | 301 | 12,000 |
2014/04/04 | 307 | 307 | 302 | 302 | 38,000 |
2014/04/03 | 306 | 307 | 306 | 307 | 13,000 |
2014/04/02 | 307 | 307 | 304 | 307 | 30,000 |
2014/04/01 | 305 | 305 | 305 | 305 | 12,000 |
2014/03/31 | 306 | 306 | 302 | 303 | 5,000 |
2014/03/28 | 304 | 308 | 303 | 305 | 17,000 |
2014/03/27 | 299 | 304 | 299 | 304 | 2,000 |
2014/03/26 | 306 | 306 | 304 | 304 | 5,000 |
2014/03/25 | 310 | 310 | 305 | 306 | 24,000 |
2014/03/24 | 305 | 312 | 305 | 305 | 28,000 |
2014/03/20 | 309 | 309 | 302 | 305 | 11,000 |
2014/03/19 | 311 | 312 | 311 | 312 | 3,000 |
2014/03/18 | 313 | 313 | 305 | 313 | 8,000 |
2014/03/17 | 303 | 327 | 303 | 314 | 18,000 |
2014/03/14 | 303 | 305 | 303 | 303 | 14,000 |
2014/03/13 | 308 | 308 | 308 | 308 | 3,000 |
2014/03/12 | 309 | 310 | 308 | 308 | 16,000 |
2014/03/11 | 309 | 310 | 309 | 310 | 22,000 |
2014/03/10 | 309 | 309 | 308 | 309 | 13,000 |
2014/03/07 | 306 | 309 | 306 | 309 | 10,000 |
2014/03/06 | 302 | 305 | 302 | 305 | 3,000 |
2014/03/05 | 306 | 306 | 302 | 302 | 3,000 |
2014/03/04 | 303 | 304 | 303 | 304 | 4,000 |
2014/03/03 | 306 | 307 | 303 | 303 | 7,000 |
2014/02/28 | 303 | 308 | 295 | 307 | 20,000 |
2014/02/27 | 304 | 309 | 303 | 307 | 13,000 |
2014/02/26 | 302 | 309 | 302 | 309 | 11,000 |
2014/02/25 | 305 | 306 | 305 | 306 | 12,000 |
2014/02/24 | 303 | 305 | 303 | 305 | 4,000 |
2014/02/21 | 301 | 302 | 301 | 302 | 8,000 |
2014/02/20 | 302 | 305 | 301 | 301 | 10,000 |
2014/02/19 | 302 | 307 | 302 | 307 | 8,000 |
2014/02/18 | 300 | 302 | 299 | 302 | 8,000 |
2014/02/17 | 299 | 301 | 299 | 301 | 5,000 |
2014/02/14 | 299 | 305 | 297 | 305 | 19,000 |
2014/02/13 | 300 | 301 | 300 | 301 | 10,000 |
2014/02/12 | 300 | 301 | 298 | 300 | 46,000 |
2014/02/10 | 301 | 301 | 298 | 301 | 109,000 |
2014/02/07 | 301 | 301 | 300 | 300 | 16,000 |
2014/02/06 | 303 | 303 | 300 | 300 | 34,000 |
2014/02/05 | 307 | 307 | 304 | 305 | 33,000 |
2014/02/04 | 310 | 310 | 305 | 307 | 44,000 |
2014/02/03 | 326 | 326 | 314 | 314 | 6,000 |
2014/01/31 | 329 | 329 | 324 | 328 | 6,000 |
2014/01/30 | 330 | 330 | 325 | 328 | 12,000 |
2014/01/29 | 325 | 330 | 325 | 330 | 11,000 |
2014/01/28 | 316 | 321 | 313 | 321 | 28,000 |
2014/01/27 | 323 | 323 | 312 | 316 | 30,000 |
2014/01/24 | 329 | 330 | 326 | 326 | 18,000 |
2014/01/23 | 329 | 330 | 327 | 330 | 9,000 |
2014/01/22 | 328 | 328 | 327 | 327 | 8,000 |
2014/01/21 | 332 | 332 | 326 | 326 | 24,000 |
2014/01/20 | 330 | 331 | 324 | 324 | 24,000 |
2014/01/17 | 327 | 329 | 326 | 329 | 24,000 |
2014/01/16 | 325 | 327 | 322 | 325 | 56,000 |
2014/01/15 | 316 | 320 | 316 | 317 | 25,000 |
2014/01/14 | 312 | 316 | 310 | 316 | 17,000 |
2014/01/10 | 316 | 317 | 315 | 316 | 11,000 |
2014/01/09 | 310 | 316 | 310 | 316 | 40,000 |
2014/01/08 | 308 | 310 | 308 | 310 | 10,000 |
2014/01/07 | 305 | 308 | 304 | 308 | 32,000 |
2014/01/06 | 303 | 306 | 302 | 305 | 23,000 |