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 |
---|---|---|---|---|---|
2015/12/30 | 369 | 369 | 368 | 368 | 5,000 |
2015/12/29 | 367 | 367 | 367 | 367 | 1,000 |
2015/12/28 | 368 | 368 | 368 | 368 | 2,000 |
2015/12/25 | 372 | 372 | 361 | 365 | 28,000 |
2015/12/24 | 375 | 375 | 362 | 364 | 24,000 |
2015/12/22 | 376 | 377 | 373 | 376 | 13,000 |
2015/12/21 | 370 | 376 | 370 | 376 | 10,000 |
2015/12/18 | 379 | 379 | 378 | 378 | 11,000 |
2015/12/17 | 373 | 373 | 373 | 373 | 3,000 |
2015/12/16 | 372 | 372 | 372 | 372 | 1,000 |
2015/12/15 | 366 | 368 | 366 | 368 | 8,000 |
2015/12/14 | 367 | 367 | 363 | 363 | 6,000 |
2015/12/11 | 371 | 371 | 371 | 371 | 3,000 |
2015/12/10 | 370 | 371 | 370 | 371 | 8,000 |
2015/12/09 | 377 | 377 | 372 | 375 | 15,000 |
2015/12/08 | 379 | 379 | 373 | 373 | 3,000 |
2015/12/07 | 379 | 381 | 372 | 372 | 26,000 |
2015/12/04 | 379 | 379 | 373 | 373 | 17,000 |
2015/12/03 | 380 | 380 | 376 | 376 | 12,000 |
2015/12/02 | 380 | 380 | 376 | 376 | 7,000 |
2015/12/01 | 380 | 381 | 370 | 376 | 30,000 |
2015/11/30 | 380 | 380 | 378 | 380 | 39,000 |
2015/11/27 | 373 | 381 | 373 | 381 | 3,000 |
2015/11/26 | 375 | 375 | 374 | 374 | 8,000 |
2015/11/25 | 384 | 384 | 376 | 376 | 7,000 |
2015/11/24 | 382 | 383 | 378 | 381 | 17,000 |
2015/11/20 | 379 | 379 | 378 | 379 | 8,000 |
2015/11/19 | 377 | 379 | 377 | 379 | 9,000 |
2015/11/18 | 370 | 370 | 370 | 370 | 13,000 |
2015/11/17 | 371 | 378 | 366 | 378 | 29,000 |
2015/11/13 | 370 | 370 | 367 | 367 | 5,000 |
2015/11/12 | 370 | 371 | 364 | 371 | 19,000 |
2015/11/11 | 367 | 370 | 367 | 368 | 26,000 |
2015/11/10 | 360 | 366 | 360 | 366 | 11,000 |
2015/11/09 | 364 | 364 | 360 | 360 | 99,000 |
2015/11/06 | 364 | 369 | 363 | 364 | 44,000 |
2015/11/05 | 363 | 369 | 362 | 364 | 11,000 |
2015/11/04 | 360 | 367 | 360 | 367 | 20,000 |
2015/11/02 | 365 | 368 | 360 | 360 | 39,000 |
2015/10/30 | 359 | 363 | 359 | 360 | 8,000 |
2015/10/29 | 357 | 360 | 355 | 360 | 13,000 |
2015/10/28 | 352 | 359 | 352 | 357 | 44,000 |
2015/10/27 | 353 | 357 | 351 | 352 | 35,000 |
2015/10/26 | 354 | 357 | 351 | 353 | 51,000 |
2015/10/23 | 352 | 356 | 350 | 351 | 36,000 |
2015/10/22 | 352 | 357 | 350 | 350 | 28,000 |
2015/10/21 | 352 | 355 | 350 | 352 | 31,000 |
2015/10/20 | 361 | 361 | 354 | 357 | 29,000 |
2015/10/19 | 362 | 362 | 360 | 361 | 15,000 |
2015/10/16 | 360 | 361 | 360 | 361 | 11,000 |
2015/10/15 | 360 | 363 | 360 | 363 | 16,000 |
2015/10/14 | 363 | 363 | 363 | 363 | 3,000 |
2015/10/13 | 365 | 365 | 365 | 365 | 1,000 |
2015/10/09 | 362 | 363 | 362 | 362 | 15,000 |
2015/10/08 | 364 | 364 | 361 | 362 | 9,000 |
2015/10/07 | 363 | 365 | 363 | 365 | 4,000 |
2015/10/06 | 362 | 363 | 362 | 363 | 2,000 |
2015/10/05 | 363 | 363 | 363 | 363 | 2,000 |
2015/10/02 | 358 | 364 | 358 | 364 | 4,000 |
2015/10/01 | 364 | 364 | 364 | 364 | 1,000 |
2015/09/29 | 365 | 365 | 365 | 365 | 1,000 |
2015/09/28 | 373 | 373 | 373 | 373 | 1,000 |
2015/09/25 | 371 | 371 | 371 | 371 | 10,000 |
2015/09/24 | 368 | 368 | 364 | 364 | 6,000 |
2015/09/18 | 367 | 369 | 365 | 369 | 9,000 |
2015/09/17 | 362 | 370 | 362 | 365 | 29,000 |
2015/09/16 | 370 | 370 | 370 | 370 | 21,000 |
2015/09/15 | 374 | 374 | 372 | 372 | 3,000 |
2015/09/14 | 373 | 375 | 373 | 375 | 10,000 |
2015/09/11 | 373 | 373 | 373 | 373 | 3,000 |
2015/09/10 | 365 | 365 | 364 | 365 | 14,000 |
2015/09/09 | 363 | 363 | 362 | 362 | 10,000 |
2015/09/08 | 360 | 369 | 360 | 369 | 8,000 |
2015/09/07 | 360 | 360 | 359 | 359 | 8,000 |
2015/09/04 | 376 | 376 | 366 | 366 | 4,000 |
2015/09/03 | 379 | 379 | 375 | 376 | 6,000 |
2015/09/02 | 382 | 382 | 382 | 382 | 1,000 |
2015/09/01 | 393 | 393 | 384 | 384 | 10,000 |
2015/08/28 | 393 | 393 | 393 | 393 | 2,000 |
2015/08/27 | 372 | 382 | 372 | 376 | 12,000 |
2015/08/26 | 375 | 377 | 367 | 371 | 15,000 |
2015/08/25 | 381 | 385 | 356 | 375 | 40,000 |
2015/08/24 | 402 | 402 | 384 | 384 | 17,000 |
2015/08/21 | 417 | 417 | 417 | 417 | 4,000 |
2015/08/20 | 420 | 420 | 417 | 417 | 14,000 |
2015/08/19 | 422 | 429 | 420 | 420 | 20,000 |
2015/08/18 | 420 | 421 | 420 | 421 | 4,000 |
2015/08/17 | 427 | 427 | 427 | 427 | 7,000 |
2015/08/13 | 426 | 427 | 426 | 427 | 2,000 |
2015/08/12 | 434 | 434 | 434 | 434 | 1,000 |
2015/08/11 | 435 | 435 | 435 | 435 | 39,000 |
2015/08/10 | 438 | 438 | 437 | 438 | 11,000 |
2015/08/07 | 435 | 435 | 435 | 435 | 4,000 |
2015/08/06 | 431 | 432 | 431 | 432 | 9,000 |
2015/08/05 | 435 | 435 | 435 | 435 | 9,000 |
2015/08/04 | 440 | 440 | 431 | 435 | 10,000 |
2015/08/03 | 443 | 443 | 440 | 440 | 28,000 |
2015/07/31 | 430 | 433 | 422 | 433 | 8,000 |
2015/07/30 | 419 | 423 | 419 | 423 | 9,000 |
2015/07/29 | 421 | 421 | 419 | 419 | 4,000 |
2015/07/28 | 422 | 422 | 422 | 422 | 3,000 |
2015/07/27 | 426 | 426 | 426 | 426 | 1,000 |
2015/07/24 | 427 | 427 | 426 | 426 | 11,000 |
2015/07/23 | 427 | 427 | 427 | 427 | 12,000 |
2015/07/22 | 428 | 431 | 428 | 431 | 12,000 |
2015/07/17 | 431 | 431 | 427 | 428 | 16,000 |
2015/07/16 | 425 | 430 | 425 | 430 | 3,000 |
2015/07/15 | 429 | 430 | 429 | 430 | 2,000 |
2015/07/14 | 423 | 423 | 423 | 423 | 4,000 |
2015/07/13 | 420 | 420 | 419 | 419 | 18,000 |
2015/07/10 | 425 | 430 | 420 | 420 | 21,000 |
2015/07/09 | 424 | 424 | 420 | 422 | 7,000 |
2015/07/08 | 430 | 430 | 425 | 426 | 14,000 |
2015/07/07 | 430 | 430 | 430 | 430 | 3,000 |
2015/07/06 | 432 | 432 | 428 | 428 | 6,000 |
2015/07/03 | 432 | 432 | 432 | 432 | 5,000 |
2015/07/02 | 439 | 439 | 432 | 432 | 4,000 |
2015/07/01 | 429 | 440 | 429 | 431 | 7,000 |
2015/06/30 | 435 | 435 | 434 | 434 | 8,000 |
2015/06/29 | 438 | 438 | 435 | 435 | 9,000 |
2015/06/25 | 435 | 436 | 431 | 436 | 10,000 |
2015/06/24 | 435 | 435 | 430 | 435 | 4,000 |
2015/06/23 | 430 | 434 | 430 | 434 | 9,000 |
2015/06/22 | 432 | 434 | 429 | 434 | 8,000 |
2015/06/19 | 440 | 440 | 434 | 434 | 4,000 |
2015/06/18 | 440 | 440 | 440 | 440 | 3,000 |
2015/06/17 | 435 | 438 | 435 | 438 | 7,000 |
2015/06/16 | 436 | 436 | 435 | 435 | 9,000 |
2015/06/15 | 439 | 441 | 437 | 437 | 29,000 |
2015/06/12 | 449 | 450 | 444 | 447 | 43,000 |
2015/06/11 | 449 | 450 | 447 | 447 | 11,000 |
2015/06/10 | 448 | 449 | 445 | 448 | 8,000 |
2015/06/09 | 446 | 448 | 444 | 448 | 54,000 |
2015/06/08 | 444 | 445 | 438 | 445 | 50,000 |
2015/06/05 | 440 | 440 | 440 | 440 | 12,000 |
2015/06/03 | 440 | 440 | 440 | 440 | 6,000 |
2015/06/02 | 442 | 445 | 442 | 445 | 4,000 |
2015/06/01 | 445 | 445 | 445 | 445 | 11,000 |
2015/05/29 | 445 | 445 | 441 | 441 | 4,000 |
2015/05/28 | 441 | 444 | 440 | 444 | 6,000 |
2015/05/27 | 441 | 441 | 441 | 441 | 11,000 |
2015/05/26 | 445 | 445 | 445 | 445 | 8,000 |
2015/05/25 | 444 | 444 | 441 | 442 | 18,000 |
2015/05/22 | 442 | 442 | 442 | 442 | 1,000 |
2015/05/21 | 440 | 446 | 440 | 446 | 20,000 |
2015/05/20 | 447 | 447 | 444 | 444 | 9,000 |
2015/05/19 | 447 | 448 | 439 | 447 | 12,000 |
2015/05/18 | 443 | 443 | 443 | 443 | 5,000 |
2015/05/15 | 446 | 446 | 440 | 440 | 4,000 |
2015/05/14 | 446 | 446 | 446 | 446 | 13,000 |
2015/05/13 | 445 | 445 | 445 | 445 | 3,000 |
2015/05/12 | 440 | 446 | 440 | 446 | 16,000 |
2015/05/11 | 438 | 438 | 432 | 437 | 9,000 |
2015/05/08 | 432 | 438 | 431 | 438 | 7,000 |
2015/05/07 | 444 | 444 | 440 | 440 | 7,000 |
2015/05/01 | 443 | 443 | 432 | 443 | 25,000 |
2015/04/30 | 444 | 450 | 435 | 444 | 45,000 |
2015/04/28 | 437 | 444 | 437 | 444 | 6,000 |
2015/04/27 | 439 | 439 | 438 | 438 | 9,000 |
2015/04/24 | 452 | 452 | 446 | 446 | 20,000 |
2015/04/23 | 448 | 452 | 448 | 452 | 4,000 |
2015/04/22 | 451 | 451 | 447 | 447 | 13,000 |
2015/04/21 | 449 | 450 | 449 | 449 | 9,000 |
2015/04/20 | 444 | 444 | 444 | 444 | 3,000 |
2015/04/17 | 448 | 460 | 436 | 444 | 44,000 |
2015/04/16 | 452 | 452 | 450 | 450 | 2,000 |
2015/04/15 | 451 | 460 | 451 | 460 | 8,000 |
2015/04/14 | 446 | 449 | 446 | 448 | 11,000 |
2015/04/13 | 443 | 447 | 441 | 447 | 25,000 |
2015/04/10 | 448 | 449 | 443 | 443 | 5,000 |
2015/04/09 | 443 | 448 | 441 | 448 | 12,000 |
2015/04/08 | 446 | 446 | 441 | 445 | 9,000 |
2015/04/07 | 439 | 447 | 439 | 441 | 32,000 |
2015/04/06 | 436 | 440 | 436 | 439 | 22,000 |
2015/04/03 | 435 | 440 | 435 | 439 | 15,000 |
2015/04/02 | 436 | 440 | 436 | 440 | 5,000 |
2015/04/01 | 436 | 436 | 431 | 431 | 2,000 |
2015/03/31 | 432 | 440 | 432 | 434 | 20,000 |
2015/03/30 | 430 | 440 | 430 | 440 | 17,000 |
2015/03/27 | 438 | 438 | 430 | 430 | 55,000 |
2015/03/26 | 440 | 440 | 440 | 440 | 12,000 |
2015/03/25 | 435 | 445 | 428 | 445 | 28,000 |
2015/03/24 | 441 | 441 | 427 | 427 | 36,000 |
2015/03/23 | 453 | 455 | 444 | 447 | 14,000 |
2015/03/20 | 439 | 444 | 435 | 440 | 9,000 |
2015/03/19 | 440 | 445 | 432 | 445 | 9,000 |
2015/03/18 | 450 | 450 | 444 | 444 | 7,000 |
2015/03/17 | 460 | 460 | 451 | 451 | 36,000 |
2015/03/13 | 474 | 474 | 465 | 467 | 45,000 |
2015/03/12 | 480 | 480 | 480 | 480 | 1,000 |
2015/03/11 | 482 | 482 | 475 | 482 | 4,000 |
2015/03/10 | 482 | 482 | 482 | 482 | 1,000 |
2015/03/09 | 477 | 490 | 475 | 483 | 13,000 |
2015/03/06 | 485 | 485 | 461 | 477 | 88,000 |
2015/03/05 | 486 | 490 | 486 | 486 | 30,000 |
2015/03/04 | 488 | 491 | 483 | 491 | 20,000 |
2015/03/03 | 488 | 488 | 484 | 488 | 41,000 |
2015/03/02 | 489 | 494 | 488 | 488 | 13,000 |
2015/02/27 | 490 | 494 | 486 | 494 | 13,000 |
2015/02/26 | 490 | 497 | 484 | 497 | 26,000 |
2015/02/25 | 490 | 497 | 483 | 487 | 27,000 |
2015/02/24 | 465 | 500 | 465 | 497 | 54,000 |
2015/02/23 | 468 | 468 | 460 | 465 | 7,000 |
2015/02/20 | 455 | 461 | 455 | 458 | 104,000 |
2015/02/19 | 457 | 460 | 457 | 460 | 3,000 |
2015/02/18 | 453 | 456 | 451 | 456 | 12,000 |
2015/02/17 | 461 | 461 | 455 | 460 | 11,000 |
2015/02/16 | 458 | 462 | 458 | 461 | 7,000 |
2015/02/13 | 465 | 467 | 460 | 467 | 10,000 |
2015/02/12 | 468 | 470 | 468 | 470 | 22,000 |
2015/02/10 | 455 | 469 | 455 | 469 | 25,000 |
2015/02/09 | 451 | 456 | 451 | 455 | 9,000 |
2015/02/06 | 447 | 451 | 447 | 451 | 7,000 |
2015/02/05 | 455 | 455 | 455 | 455 | 2,000 |
2015/02/04 | 443 | 455 | 440 | 455 | 32,000 |
2015/02/03 | 453 | 453 | 430 | 451 | 19,000 |
2015/02/02 | 464 | 464 | 452 | 452 | 8,000 |
2015/01/30 | 465 | 465 | 463 | 464 | 24,000 |
2015/01/29 | 465 | 465 | 463 | 463 | 12,000 |
2015/01/28 | 464 | 470 | 464 | 470 | 24,000 |
2015/01/27 | 463 | 474 | 463 | 470 | 44,000 |
2015/01/26 | 465 | 469 | 458 | 469 | 33,000 |
2015/01/23 | 460 | 467 | 460 | 466 | 44,000 |
2015/01/22 | 460 | 460 | 456 | 460 | 39,000 |
2015/01/21 | 458 | 466 | 458 | 466 | 12,000 |
2015/01/20 | 458 | 465 | 458 | 463 | 13,000 |
2015/01/19 | 455 | 462 | 455 | 459 | 24,000 |
2015/01/16 | 457 | 460 | 455 | 460 | 22,000 |
2015/01/15 | 465 | 465 | 459 | 461 | 27,000 |
2015/01/14 | 461 | 469 | 459 | 465 | 26,000 |
2015/01/13 | 458 | 458 | 445 | 458 | 27,000 |
2015/01/09 | 450 | 464 | 450 | 461 | 64,000 |
2015/01/08 | 442 | 448 | 442 | 447 | 45,000 |
2015/01/07 | 436 | 442 | 436 | 438 | 19,000 |
2015/01/06 | 437 | 442 | 436 | 437 | 34,000 |
2015/01/05 | 435 | 444 | 435 | 444 | 16,000 |