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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,410 | 3,450 | 3,405 | 3,435 | 1,200 |
| 2017/12/28 | 3,450 | 3,450 | 3,390 | 3,450 | 5,300 |
| 2017/12/27 | 3,440 | 3,450 | 3,440 | 3,450 | 600 |
| 2017/12/26 | 3,440 | 3,440 | 3,395 | 3,440 | 500 |
| 2017/12/25 | 3,415 | 3,420 | 3,410 | 3,420 | 2,300 |
| 2017/12/22 | 3,470 | 3,480 | 3,390 | 3,405 | 4,800 |
| 2017/12/21 | 3,405 | 3,405 | 3,380 | 3,400 | 1,900 |
| 2017/12/20 | 3,365 | 3,395 | 3,365 | 3,395 | 1,100 |
| 2017/12/19 | 3,400 | 3,400 | 3,365 | 3,400 | 3,200 |
| 2017/12/18 | 3,435 | 3,435 | 3,370 | 3,370 | 4,600 |
| 2017/12/15 | 3,400 | 3,405 | 3,355 | 3,365 | 4,100 |
| 2017/12/14 | 3,440 | 3,440 | 3,395 | 3,395 | 14,600 |
| 2017/12/13 | 3,440 | 3,440 | 3,400 | 3,410 | 1,200 |
| 2017/12/12 | 3,370 | 3,415 | 3,370 | 3,410 | 3,900 |
| 2017/12/11 | 3,370 | 3,390 | 3,370 | 3,390 | 2,300 |
| 2017/12/08 | 3,400 | 3,440 | 3,400 | 3,430 | 3,600 |
| 2017/12/07 | 3,370 | 3,450 | 3,350 | 3,400 | 2,500 |
| 2017/12/06 | 3,440 | 3,445 | 3,380 | 3,440 | 1,400 |
| 2017/12/05 | 3,460 | 3,460 | 3,440 | 3,440 | 2,500 |
| 2017/12/04 | 3,380 | 3,400 | 3,380 | 3,390 | 500 |
| 2017/12/01 | 3,380 | 3,380 | 3,330 | 3,365 | 800 |
| 2017/11/30 | 3,345 | 3,350 | 3,300 | 3,350 | 2,000 |
| 2017/11/29 | 3,350 | 3,380 | 3,350 | 3,380 | 1,100 |
| 2017/11/28 | 3,420 | 3,420 | 3,360 | 3,400 | 1,500 |
| 2017/11/27 | 3,420 | 3,420 | 3,405 | 3,420 | 600 |
| 2017/11/24 | 3,440 | 3,440 | 3,400 | 3,420 | 1,300 |
| 2017/11/22 | 3,445 | 3,445 | 3,400 | 3,400 | 600 |
| 2017/11/21 | 3,385 | 3,440 | 3,355 | 3,405 | 3,600 |
| 2017/11/20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,900 |
| 2017/11/17 | 3,385 | 3,385 | 3,305 | 3,385 | 2,500 |
| 2017/11/16 | 3,270 | 3,385 | 3,270 | 3,385 | 4,100 |
| 2017/11/15 | 3,385 | 3,390 | 3,200 | 3,385 | 4,100 |
| 2017/11/14 | 3,345 | 3,395 | 3,315 | 3,395 | 2,300 |
| 2017/11/13 | 3,185 | 3,325 | 3,185 | 3,300 | 5,900 |
| 2017/11/10 | 3,140 | 3,225 | 3,105 | 3,185 | 2,900 |
| 2017/11/09 | 3,230 | 3,230 | 3,160 | 3,180 | 6,400 |
| 2017/11/08 | 3,300 | 3,300 | 3,160 | 3,230 | 7,700 |
| 2017/11/07 | 3,320 | 3,325 | 3,280 | 3,305 | 4,100 |
| 2017/11/06 | 3,365 | 3,375 | 3,270 | 3,320 | 13,800 |
| 2017/11/02 | 3,440 | 3,440 | 3,340 | 3,395 | 5,800 |
| 2017/11/01 | 3,340 | 3,455 | 3,330 | 3,425 | 14,900 |
| 2017/10/31 | 3,520 | 3,520 | 3,310 | 3,310 | 6,200 |
| 2017/10/30 | 3,530 | 3,640 | 3,520 | 3,520 | 4,300 |
| 2017/10/27 | 3,530 | 3,530 | 3,470 | 3,520 | 6,200 |
| 2017/10/26 | 3,450 | 3,510 | 3,435 | 3,460 | 3,900 |
| 2017/10/25 | 3,535 | 3,535 | 3,455 | 3,455 | 6,300 |
| 2017/10/24 | 3,535 | 3,570 | 3,465 | 3,535 | 3,400 |
| 2017/10/23 | 3,650 | 3,655 | 3,395 | 3,500 | 4,900 |
| 2017/10/20 | 3,660 | 3,660 | 3,605 | 3,605 | 2,100 |
| 2017/10/19 | 3,615 | 3,650 | 3,580 | 3,650 | 2,700 |
| 2017/10/18 | 3,615 | 3,660 | 3,615 | 3,630 | 5,500 |
| 2017/10/17 | 3,600 | 3,600 | 3,550 | 3,595 | 4,900 |
| 2017/10/16 | 3,510 | 3,530 | 3,500 | 3,515 | 2,100 |
| 2017/10/13 | 3,495 | 3,495 | 3,440 | 3,480 | 800 |
| 2017/10/12 | 3,440 | 3,500 | 3,370 | 3,495 | 5,300 |
| 2017/10/11 | 3,440 | 3,440 | 3,420 | 3,420 | 1,400 |
| 2017/10/10 | 3,470 | 3,470 | 3,400 | 3,440 | 1,000 |
| 2017/10/06 | 3,470 | 3,470 | 3,380 | 3,460 | 3,100 |
| 2017/10/05 | 3,450 | 3,450 | 3,420 | 3,450 | 1,300 |
| 2017/10/04 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2017/10/03 | 3,450 | 3,465 | 3,450 | 3,460 | 3,300 |
| 2017/10/02 | 3,415 | 3,420 | 3,380 | 3,420 | 500 |
| 2017/09/29 | 3,345 | 3,400 | 3,345 | 3,370 | 2,000 |
| 2017/09/28 | 3,350 | 3,420 | 3,340 | 3,420 | 2,100 |
| 2017/09/27 | 3,370 | 3,410 | 3,360 | 3,410 | 2,300 |
| 2017/09/26 | 3,400 | 3,430 | 3,400 | 3,410 | 1,600 |
| 2017/09/25 | 3,470 | 3,470 | 3,405 | 3,405 | 6,000 |
| 2017/09/22 | 3,460 | 3,480 | 3,445 | 3,480 | 1,400 |
| 2017/09/21 | 3,460 | 3,460 | 3,430 | 3,460 | 2,300 |
| 2017/09/20 | 3,455 | 3,460 | 3,445 | 3,445 | 1,300 |
| 2017/09/19 | 3,480 | 3,485 | 3,440 | 3,450 | 3,100 |
| 2017/09/15 | 3,475 | 3,475 | 3,430 | 3,435 | 800 |
| 2017/09/14 | 3,450 | 3,450 | 3,425 | 3,425 | 1,200 |
| 2017/09/13 | 3,410 | 3,480 | 3,410 | 3,480 | 2,600 |
| 2017/09/12 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2017/09/11 | 3,350 | 3,400 | 3,340 | 3,400 | 1,800 |
| 2017/09/08 | 3,440 | 3,440 | 3,350 | 3,350 | 6,000 |
| 2017/09/07 | 3,440 | 3,440 | 3,405 | 3,430 | 1,500 |
| 2017/09/06 | 3,415 | 3,470 | 3,410 | 3,470 | 900 |
| 2017/09/05 | 3,490 | 3,510 | 3,410 | 3,485 | 7,100 |
| 2017/09/04 | 3,490 | 3,495 | 3,435 | 3,495 | 3,000 |
| 2017/09/01 | 3,470 | 3,490 | 3,450 | 3,490 | 2,400 |
| 2017/08/31 | 3,390 | 3,485 | 3,390 | 3,470 | 5,700 |
| 2017/08/30 | 3,350 | 3,380 | 3,335 | 3,380 | 4,700 |
| 2017/08/29 | 3,315 | 3,350 | 3,315 | 3,350 | 2,400 |
| 2017/08/28 | 3,265 | 3,350 | 3,265 | 3,315 | 6,600 |
| 2017/08/25 | 3,205 | 3,250 | 3,205 | 3,250 | 3,300 |
| 2017/08/24 | 3,195 | 3,250 | 3,175 | 3,250 | 10,400 |
| 2017/08/23 | 3,190 | 3,195 | 3,190 | 3,195 | 2,300 |
| 2017/08/22 | 3,185 | 3,185 | 3,175 | 3,185 | 500 |
| 2017/08/21 | 3,165 | 3,190 | 3,165 | 3,190 | 1,200 |
| 2017/08/18 | 3,185 | 3,185 | 3,165 | 3,165 | 3,600 |
| 2017/08/17 | 3,180 | 3,190 | 3,180 | 3,190 | 1,200 |
| 2017/08/16 | 3,180 | 3,180 | 3,175 | 3,180 | 300 |
| 2017/08/15 | 3,170 | 3,180 | 3,140 | 3,180 | 1,500 |
| 2017/08/14 | 3,170 | 3,180 | 3,155 | 3,170 | 3,800 |
| 2017/08/10 | 3,150 | 3,185 | 3,090 | 3,185 | 4,500 |
| 2017/08/09 | 3,120 | 3,150 | 3,100 | 3,150 | 6,200 |
| 2017/08/08 | 3,100 | 3,120 | 3,090 | 3,120 | 2,600 |
| 2017/08/07 | 3,080 | 3,100 | 3,075 | 3,085 | 9,000 |
| 2017/08/04 | 3,025 | 3,080 | 3,025 | 3,080 | 5,500 |
| 2017/08/03 | 3,000 | 3,020 | 3,000 | 3,010 | 2,800 |
| 2017/08/02 | 2,995 | 3,010 | 2,985 | 3,010 | 1,600 |
| 2017/08/01 | 3,050 | 3,050 | 2,980 | 3,000 | 1,700 |
| 2017/07/31 | 3,055 | 3,055 | 2,995 | 3,050 | 3,800 |
| 2017/07/28 | 3,000 | 3,075 | 2,999 | 3,050 | 10,000 |
| 2017/07/27 | 2,984 | 3,005 | 2,934 | 3,000 | 5,600 |
| 2017/07/26 | 2,865 | 2,900 | 2,862 | 2,900 | 4,500 |
| 2017/07/25 | 2,841 | 2,865 | 2,841 | 2,865 | 1,700 |
| 2017/07/24 | 2,860 | 2,860 | 2,831 | 2,835 | 4,000 |
| 2017/07/21 | 2,840 | 2,840 | 2,838 | 2,840 | 1,200 |
| 2017/07/20 | 2,835 | 2,843 | 2,835 | 2,843 | 400 |
| 2017/07/19 | 2,835 | 2,838 | 2,835 | 2,836 | 500 |
| 2017/07/18 | 2,801 | 2,829 | 2,801 | 2,829 | 1,700 |
| 2017/07/14 | 2,854 | 2,854 | 2,835 | 2,850 | 2,600 |
| 2017/07/13 | 2,826 | 2,826 | 2,826 | 2,826 | 600 |
| 2017/07/12 | 2,829 | 2,830 | 2,825 | 2,830 | 2,000 |
| 2017/07/11 | 2,830 | 2,830 | 2,811 | 2,825 | 1,400 |
| 2017/07/10 | 2,810 | 2,828 | 2,780 | 2,820 | 5,500 |
| 2017/07/07 | 2,810 | 2,820 | 2,804 | 2,805 | 1,600 |
| 2017/07/06 | 2,820 | 2,820 | 2,804 | 2,805 | 1,100 |
| 2017/07/05 | 2,835 | 2,835 | 2,830 | 2,830 | 1,200 |
| 2017/07/04 | 2,842 | 2,842 | 2,840 | 2,840 | 1,300 |
| 2017/07/03 | 2,866 | 2,866 | 2,835 | 2,859 | 1,800 |
| 2017/06/30 | 2,860 | 2,860 | 2,840 | 2,860 | 5,200 |
| 2017/06/29 | 2,829 | 2,835 | 2,820 | 2,833 | 4,000 |
| 2017/06/28 | 2,821 | 2,832 | 2,818 | 2,829 | 4,100 |
| 2017/06/27 | 2,828 | 2,828 | 2,816 | 2,816 | 1,500 |
| 2017/06/26 | 2,820 | 2,834 | 2,800 | 2,834 | 1,800 |
| 2017/06/23 | 2,807 | 2,820 | 2,805 | 2,820 | 3,900 |
| 2017/06/22 | 2,791 | 2,800 | 2,791 | 2,800 | 1,100 |
| 2017/06/21 | 2,795 | 2,800 | 2,781 | 2,800 | 700 |
| 2017/06/20 | 2,795 | 2,805 | 2,791 | 2,805 | 1,900 |
| 2017/06/19 | 2,800 | 2,800 | 2,740 | 2,800 | 2,800 |
| 2017/06/16 | 2,766 | 2,800 | 2,766 | 2,800 | 2,600 |
| 2017/06/15 | 2,785 | 2,785 | 2,785 | 2,785 | 300 |
| 2017/06/14 | 2,771 | 2,800 | 2,770 | 2,800 | 5,700 |
| 2017/06/13 | 2,770 | 2,770 | 2,766 | 2,766 | 2,400 |
| 2017/06/12 | 2,768 | 2,785 | 2,768 | 2,770 | 2,600 |
| 2017/06/09 | 2,765 | 2,767 | 2,745 | 2,767 | 1,900 |
| 2017/06/08 | 2,760 | 2,766 | 2,750 | 2,765 | 900 |
| 2017/06/07 | 2,764 | 2,765 | 2,751 | 2,765 | 700 |
| 2017/06/06 | 2,760 | 2,760 | 2,750 | 2,750 | 1,400 |
| 2017/06/05 | 2,759 | 2,759 | 2,750 | 2,759 | 2,600 |
| 2017/06/02 | 2,750 | 2,750 | 2,731 | 2,750 | 700 |
| 2017/06/01 | 2,764 | 2,764 | 2,750 | 2,750 | 600 |
| 2017/05/31 | 2,764 | 2,764 | 2,759 | 2,764 | 900 |
| 2017/05/30 | 2,760 | 2,760 | 2,750 | 2,750 | 800 |
| 2017/05/29 | 2,760 | 2,762 | 2,760 | 2,760 | 1,800 |
| 2017/05/26 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2017/05/25 | 2,751 | 2,760 | 2,750 | 2,750 | 5,300 |
| 2017/05/24 | 2,752 | 2,752 | 2,734 | 2,740 | 700 |
| 2017/05/23 | 2,755 | 2,755 | 2,720 | 2,731 | 4,100 |
| 2017/05/22 | 2,750 | 2,756 | 2,748 | 2,756 | 700 |
| 2017/05/19 | 2,750 | 2,750 | 2,745 | 2,750 | 2,200 |
| 2017/05/18 | 2,703 | 2,748 | 2,700 | 2,748 | 900 |
| 2017/05/17 | 2,745 | 2,748 | 2,730 | 2,748 | 2,200 |
| 2017/05/16 | 2,745 | 2,745 | 2,740 | 2,745 | 2,000 |
| 2017/05/15 | 2,762 | 2,762 | 2,740 | 2,745 | 1,200 |
| 2017/05/12 | 2,750 | 2,772 | 2,750 | 2,762 | 3,700 |
| 2017/05/11 | 2,730 | 2,741 | 2,725 | 2,741 | 2,100 |
| 2017/05/10 | 2,749 | 2,749 | 2,727 | 2,728 | 1,500 |
| 2017/05/09 | 2,775 | 2,775 | 2,722 | 2,755 | 4,300 |
| 2017/05/08 | 2,722 | 2,774 | 2,714 | 2,751 | 11,500 |
| 2017/05/02 | 2,785 | 2,785 | 2,740 | 2,777 | 1,500 |
| 2017/05/01 | 2,700 | 2,810 | 2,698 | 2,785 | 11,600 |
| 2017/04/28 | 2,545 | 2,790 | 2,500 | 2,750 | 14,200 |
| 2017/04/27 | 2,550 | 2,550 | 2,540 | 2,548 | 1,600 |
| 2017/04/26 | 2,520 | 2,550 | 2,520 | 2,550 | 2,900 |
| 2017/04/25 | 2,520 | 2,530 | 2,500 | 2,520 | 3,800 |
| 2017/04/24 | 2,490 | 2,500 | 2,484 | 2,500 | 2,200 |
| 2017/04/21 | 2,484 | 2,484 | 2,435 | 2,484 | 1,300 |
| 2017/04/20 | 2,488 | 2,488 | 2,388 | 2,445 | 3,400 |
| 2017/04/19 | 2,470 | 2,480 | 2,470 | 2,471 | 600 |
| 2017/04/18 | 2,460 | 2,460 | 2,455 | 2,455 | 400 |
| 2017/04/17 | 2,459 | 2,459 | 2,401 | 2,459 | 1,900 |
| 2017/04/14 | 2,459 | 2,480 | 2,450 | 2,460 | 1,100 |
| 2017/04/13 | 2,340 | 2,462 | 2,290 | 2,462 | 9,700 |
| 2017/04/12 | 2,440 | 2,440 | 2,360 | 2,370 | 3,700 |
| 2017/04/11 | 2,470 | 2,470 | 2,440 | 2,440 | 1,100 |
| 2017/04/10 | 2,430 | 2,478 | 2,430 | 2,470 | 1,000 |
| 2017/04/07 | 2,440 | 2,440 | 2,400 | 2,431 | 4,400 |
| 2017/04/06 | 2,500 | 2,500 | 2,450 | 2,450 | 3,100 |
| 2017/04/05 | 2,505 | 2,545 | 2,492 | 2,501 | 3,200 |
| 2017/04/04 | 2,539 | 2,550 | 2,508 | 2,528 | 5,300 |
| 2017/04/03 | 2,610 | 2,615 | 2,539 | 2,540 | 7,400 |
| 2017/03/31 | 2,690 | 2,718 | 2,645 | 2,650 | 6,100 |
| 2017/03/30 | 2,728 | 2,728 | 2,581 | 2,640 | 6,400 |
| 2017/03/29 | 2,750 | 2,784 | 2,720 | 2,725 | 8,000 |
| 2017/03/28 | 2,797 | 2,797 | 2,775 | 2,784 | 4,000 |
| 2017/03/27 | 2,777 | 2,802 | 2,751 | 2,765 | 9,000 |
| 2017/03/24 | 2,801 | 2,810 | 2,793 | 2,796 | 3,200 |
| 2017/03/23 | 2,788 | 2,809 | 2,780 | 2,803 | 3,500 |
| 2017/03/22 | 2,794 | 2,795 | 2,780 | 2,781 | 4,200 |
| 2017/03/21 | 2,781 | 2,818 | 2,780 | 2,784 | 8,700 |
| 2017/03/17 | 2,785 | 2,809 | 2,777 | 2,777 | 6,900 |
| 2017/03/16 | 2,794 | 2,797 | 2,775 | 2,785 | 5,800 |
| 2017/03/15 | 2,790 | 2,797 | 2,777 | 2,785 | 5,700 |
| 2017/03/14 | 2,800 | 2,800 | 2,789 | 2,797 | 2,100 |
| 2017/03/13 | 2,788 | 2,808 | 2,785 | 2,799 | 7,700 |
| 2017/03/10 | 2,780 | 2,789 | 2,776 | 2,789 | 4,600 |
| 2017/03/09 | 2,778 | 2,800 | 2,776 | 2,776 | 3,800 |
| 2017/03/08 | 2,796 | 2,815 | 2,778 | 2,781 | 9,100 |
| 2017/03/07 | 2,818 | 2,818 | 2,794 | 2,817 | 2,300 |
| 2017/03/06 | 2,815 | 2,815 | 2,796 | 2,796 | 3,400 |
| 2017/03/03 | 2,820 | 2,823 | 2,795 | 2,823 | 6,400 |
| 2017/03/02 | 2,820 | 2,821 | 2,795 | 2,819 | 9,300 |
| 2017/03/01 | 2,810 | 2,820 | 2,793 | 2,820 | 8,400 |
| 2017/02/28 | 2,817 | 2,820 | 2,800 | 2,810 | 9,700 |
| 2017/02/27 | 2,790 | 2,820 | 2,778 | 2,817 | 22,800 |
| 2017/02/24 | 2,569 | 2,830 | 2,547 | 2,789 | 31,500 |
| 2017/02/23 | 2,558 | 2,565 | 2,545 | 2,553 | 3,700 |
| 2017/02/22 | 2,560 | 2,560 | 2,536 | 2,551 | 1,500 |
| 2017/02/21 | 2,550 | 2,560 | 2,543 | 2,560 | 2,700 |
| 2017/02/20 | 2,547 | 2,560 | 2,520 | 2,560 | 8,800 |
| 2017/02/17 | 2,490 | 2,525 | 2,460 | 2,525 | 9,600 |
| 2017/02/16 | 2,480 | 2,489 | 2,445 | 2,489 | 1,400 |
| 2017/02/15 | 2,440 | 2,477 | 2,424 | 2,475 | 6,500 |
| 2017/02/14 | 2,411 | 2,416 | 2,411 | 2,416 | 200 |
| 2017/02/13 | 2,408 | 2,408 | 2,408 | 2,408 | 300 |
| 2017/02/10 | 2,410 | 2,430 | 2,407 | 2,420 | 4,000 |
| 2017/02/09 | 2,419 | 2,421 | 2,402 | 2,421 | 500 |
| 2017/02/08 | 2,415 | 2,421 | 2,395 | 2,405 | 2,100 |
| 2017/02/07 | 2,419 | 2,419 | 2,390 | 2,390 | 1,500 |
| 2017/02/06 | 2,397 | 2,410 | 2,390 | 2,400 | 2,300 |
| 2017/02/03 | 2,406 | 2,410 | 2,400 | 2,400 | 1,400 |
| 2017/02/02 | 2,410 | 2,415 | 2,405 | 2,410 | 1,800 |
| 2017/02/01 | 2,435 | 2,435 | 2,401 | 2,435 | 7,700 |
| 2017/01/31 | 2,350 | 2,440 | 2,350 | 2,423 | 11,600 |
| 2017/01/30 | 2,310 | 2,333 | 2,310 | 2,333 | 800 |
| 2017/01/27 | 2,318 | 2,318 | 2,296 | 2,318 | 2,900 |
| 2017/01/26 | 2,308 | 2,308 | 2,293 | 2,300 | 2,300 |
| 2017/01/25 | 2,283 | 2,308 | 2,283 | 2,308 | 19,200 |
| 2017/01/24 | 2,265 | 2,283 | 2,260 | 2,283 | 1,900 |
| 2017/01/23 | 2,257 | 2,263 | 2,257 | 2,263 | 2,600 |
| 2017/01/20 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
| 2017/01/18 | 2,247 | 2,284 | 2,230 | 2,284 | 11,900 |
| 2017/01/17 | 2,240 | 2,240 | 2,225 | 2,235 | 2,000 |
| 2017/01/16 | 2,240 | 2,247 | 2,238 | 2,245 | 5,800 |
| 2017/01/13 | 2,243 | 2,243 | 2,201 | 2,240 | 2,600 |
| 2017/01/12 | 2,222 | 2,240 | 2,200 | 2,225 | 1,800 |
| 2017/01/11 | 2,247 | 2,247 | 2,221 | 2,230 | 1,000 |
| 2017/01/10 | 2,220 | 2,248 | 2,200 | 2,248 | 8,000 |
| 2017/01/06 | 2,200 | 2,219 | 2,200 | 2,217 | 3,000 |
| 2017/01/05 | 2,205 | 2,219 | 2,171 | 2,200 | 1,700 |
| 2017/01/04 | 2,200 | 2,205 | 2,185 | 2,205 | 3,500 |