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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,290 | 3,330 | 3,290 | 3,315 | 2,600 |
| 2022/12/29 | 3,215 | 3,285 | 3,215 | 3,285 | 3,200 |
| 2022/12/28 | 3,210 | 3,230 | 3,210 | 3,215 | 2,800 |
| 2022/12/27 | 3,215 | 3,235 | 3,210 | 3,220 | 4,100 |
| 2022/12/26 | 3,255 | 3,255 | 3,205 | 3,215 | 4,000 |
| 2022/12/23 | 3,285 | 3,285 | 3,210 | 3,260 | 5,800 |
| 2022/12/22 | 3,290 | 3,290 | 3,265 | 3,285 | 2,200 |
| 2022/12/21 | 3,300 | 3,310 | 3,265 | 3,295 | 5,700 |
| 2022/12/20 | 3,330 | 3,340 | 3,250 | 3,325 | 16,300 |
| 2022/12/19 | 3,330 | 3,350 | 3,260 | 3,350 | 12,600 |
| 2022/12/16 | 3,355 | 3,370 | 3,305 | 3,330 | 11,400 |
| 2022/12/15 | 3,345 | 3,375 | 3,340 | 3,340 | 6,300 |
| 2022/12/14 | 3,370 | 3,390 | 3,345 | 3,370 | 6,600 |
| 2022/12/13 | 3,400 | 3,410 | 3,360 | 3,370 | 10,500 |
| 2022/12/12 | 3,400 | 3,410 | 3,390 | 3,390 | 3,000 |
| 2022/12/09 | 3,390 | 3,415 | 3,390 | 3,395 | 2,300 |
| 2022/12/08 | 3,400 | 3,415 | 3,380 | 3,400 | 10,700 |
| 2022/12/07 | 3,390 | 3,390 | 3,370 | 3,380 | 1,900 |
| 2022/12/06 | 3,365 | 3,400 | 3,365 | 3,380 | 2,000 |
| 2022/12/05 | 3,430 | 3,430 | 3,380 | 3,395 | 5,100 |
| 2022/12/02 | 3,390 | 3,425 | 3,370 | 3,400 | 4,700 |
| 2022/12/01 | 3,445 | 3,445 | 3,405 | 3,410 | 700 |
| 2022/11/30 | 3,415 | 3,430 | 3,385 | 3,405 | 3,200 |
| 2022/11/29 | 3,395 | 3,415 | 3,390 | 3,405 | 2,000 |
| 2022/11/28 | 3,400 | 3,415 | 3,395 | 3,395 | 900 |
| 2022/11/25 | 3,400 | 3,415 | 3,385 | 3,400 | 3,100 |
| 2022/11/24 | 3,410 | 3,420 | 3,310 | 3,395 | 14,600 |
| 2022/11/22 | 3,395 | 3,405 | 3,380 | 3,385 | 1,600 |
| 2022/11/21 | 3,370 | 3,410 | 3,370 | 3,380 | 2,600 |
| 2022/11/18 | 3,385 | 3,400 | 3,365 | 3,365 | 2,300 |
| 2022/11/17 | 3,375 | 3,395 | 3,370 | 3,385 | 1,800 |
| 2022/11/16 | 3,375 | 3,400 | 3,365 | 3,370 | 1,800 |
| 2022/11/15 | 3,385 | 3,405 | 3,380 | 3,400 | 1,900 |
| 2022/11/14 | 3,405 | 3,430 | 3,370 | 3,380 | 2,700 |
| 2022/11/11 | 3,400 | 3,420 | 3,360 | 3,360 | 3,200 |
| 2022/11/10 | 3,360 | 3,395 | 3,355 | 3,375 | 1,700 |
| 2022/11/09 | 3,400 | 3,410 | 3,360 | 3,400 | 4,700 |
| 2022/11/08 | 3,460 | 3,460 | 3,400 | 3,400 | 4,900 |
| 2022/11/07 | 3,405 | 3,455 | 3,405 | 3,450 | 2,400 |
| 2022/11/04 | 3,355 | 3,440 | 3,355 | 3,405 | 6,600 |
| 2022/11/02 | 3,295 | 3,400 | 3,290 | 3,395 | 10,400 |
| 2022/11/01 | 3,235 | 3,255 | 3,185 | 3,245 | 12,100 |
| 2022/10/31 | 3,145 | 3,230 | 3,135 | 3,195 | 7,100 |
| 2022/10/28 | 3,105 | 3,130 | 3,100 | 3,130 | 2,200 |
| 2022/10/27 | 3,120 | 3,120 | 3,110 | 3,110 | 1,300 |
| 2022/10/26 | 3,125 | 3,125 | 3,110 | 3,120 | 2,200 |
| 2022/10/25 | 3,145 | 3,150 | 3,125 | 3,125 | 2,700 |
| 2022/10/24 | 3,090 | 3,140 | 3,090 | 3,100 | 3,600 |
| 2022/10/21 | 3,100 | 3,100 | 3,070 | 3,085 | 2,300 |
| 2022/10/20 | 3,110 | 3,130 | 3,090 | 3,095 | 2,600 |
| 2022/10/19 | 3,135 | 3,135 | 3,130 | 3,130 | 800 |
| 2022/10/18 | 3,125 | 3,145 | 3,125 | 3,135 | 1,200 |
| 2022/10/17 | 3,110 | 3,140 | 3,110 | 3,125 | 1,600 |
| 2022/10/14 | 3,095 | 3,130 | 3,095 | 3,110 | 2,900 |
| 2022/10/13 | 3,095 | 3,105 | 3,080 | 3,080 | 2,600 |
| 2022/10/12 | 3,090 | 3,125 | 3,090 | 3,095 | 1,100 |
| 2022/10/11 | 3,120 | 3,130 | 3,080 | 3,125 | 2,700 |
| 2022/10/07 | 3,120 | 3,135 | 3,120 | 3,135 | 600 |
| 2022/10/06 | 3,100 | 3,125 | 3,100 | 3,125 | 700 |
| 2022/10/05 | 3,120 | 3,140 | 3,115 | 3,115 | 1,100 |
| 2022/10/04 | 3,070 | 3,130 | 3,070 | 3,120 | 1,900 |
| 2022/10/03 | 3,070 | 3,085 | 3,010 | 3,070 | 4,200 |
| 2022/09/30 | 3,145 | 3,145 | 3,060 | 3,080 | 4,200 |
| 2022/09/29 | 3,200 | 3,200 | 3,150 | 3,170 | 1,400 |
| 2022/09/28 | 3,220 | 3,275 | 3,205 | 3,205 | 2,600 |
| 2022/09/27 | 3,250 | 3,250 | 3,220 | 3,220 | 1,300 |
| 2022/09/26 | 3,205 | 3,280 | 3,205 | 3,250 | 2,300 |
| 2022/09/22 | 3,285 | 3,285 | 3,240 | 3,255 | 1,900 |
| 2022/09/21 | 3,225 | 3,295 | 3,220 | 3,220 | 4,400 |
| 2022/09/20 | 3,240 | 3,385 | 3,225 | 3,225 | 4,400 |
| 2022/09/16 | 3,210 | 3,265 | 3,175 | 3,220 | 2,900 |
| 2022/09/15 | 3,250 | 3,270 | 3,215 | 3,225 | 2,200 |
| 2022/09/14 | 3,110 | 3,250 | 3,105 | 3,250 | 22,900 |
| 2022/09/13 | 3,175 | 3,270 | 3,150 | 3,270 | 8,900 |
| 2022/09/12 | 3,145 | 3,175 | 3,145 | 3,170 | 2,300 |
| 2022/09/09 | 3,140 | 3,160 | 3,125 | 3,140 | 800 |
| 2022/09/08 | 3,125 | 3,165 | 3,115 | 3,120 | 1,700 |
| 2022/09/07 | 3,180 | 3,180 | 3,110 | 3,125 | 3,800 |
| 2022/09/06 | 3,125 | 3,175 | 3,115 | 3,165 | 2,200 |
| 2022/09/05 | 3,105 | 3,110 | 3,105 | 3,110 | 1,300 |
| 2022/09/02 | 3,125 | 3,130 | 3,100 | 3,100 | 3,700 |
| 2022/09/01 | 3,135 | 3,145 | 3,100 | 3,100 | 3,000 |
| 2022/08/31 | 3,120 | 3,150 | 3,100 | 3,135 | 7,100 |
| 2022/08/30 | 3,095 | 3,115 | 3,085 | 3,085 | 1,200 |
| 2022/08/29 | 3,090 | 3,095 | 3,065 | 3,075 | 4,100 |
| 2022/08/26 | 3,100 | 3,110 | 3,070 | 3,090 | 7,900 |
| 2022/08/25 | 3,100 | 3,105 | 3,080 | 3,090 | 4,300 |
| 2022/08/24 | 3,090 | 3,095 | 3,060 | 3,080 | 2,700 |
| 2022/08/23 | 3,065 | 3,090 | 3,060 | 3,070 | 2,500 |
| 2022/08/22 | 3,025 | 3,065 | 3,020 | 3,055 | 2,800 |
| 2022/08/19 | 3,010 | 3,025 | 3,005 | 3,020 | 3,100 |
| 2022/08/18 | 3,025 | 3,025 | 3,005 | 3,005 | 3,700 |
| 2022/08/17 | 3,030 | 3,040 | 3,010 | 3,025 | 2,600 |
| 2022/08/16 | 3,020 | 3,035 | 3,000 | 3,030 | 1,800 |
| 2022/08/15 | 3,010 | 3,030 | 2,992 | 3,020 | 5,600 |
| 2022/08/12 | 2,988 | 3,010 | 2,970 | 3,010 | 5,800 |
| 2022/08/10 | 2,990 | 2,992 | 2,923 | 2,960 | 18,600 |
| 2022/08/09 | 2,991 | 3,005 | 2,991 | 3,000 | 6,300 |
| 2022/08/08 | 3,025 | 3,030 | 2,997 | 3,000 | 5,800 |
| 2022/08/05 | 2,991 | 3,010 | 2,991 | 2,998 | 5,400 |
| 2022/08/04 | 3,000 | 3,020 | 3,000 | 3,000 | 2,000 |
| 2022/08/03 | 2,989 | 3,060 | 2,989 | 3,010 | 3,400 |
| 2022/08/02 | 2,960 | 3,050 | 2,960 | 2,999 | 12,400 |
| 2022/08/01 | 3,110 | 3,110 | 2,980 | 2,988 | 46,300 |
| 2022/07/29 | 2,830 | 2,913 | 2,827 | 2,888 | 38,000 |
| 2022/07/28 | 2,829 | 2,845 | 2,824 | 2,831 | 10,600 |
| 2022/07/27 | 2,818 | 2,824 | 2,817 | 2,818 | 7,300 |
| 2022/07/26 | 2,814 | 2,825 | 2,812 | 2,818 | 12,700 |
| 2022/07/25 | 2,799 | 2,814 | 2,782 | 2,804 | 9,700 |
| 2022/07/22 | 2,761 | 2,773 | 2,760 | 2,768 | 2,500 |
| 2022/07/21 | 2,765 | 2,774 | 2,761 | 2,761 | 5,600 |
| 2022/07/20 | 2,764 | 2,784 | 2,764 | 2,764 | 4,000 |
| 2022/07/19 | 2,760 | 2,762 | 2,759 | 2,761 | 1,600 |
| 2022/07/15 | 2,759 | 2,769 | 2,755 | 2,756 | 4,200 |
| 2022/07/14 | 2,761 | 2,792 | 2,759 | 2,759 | 2,200 |
| 2022/07/13 | 2,760 | 2,760 | 2,757 | 2,757 | 1,300 |
| 2022/07/12 | 2,768 | 2,768 | 2,752 | 2,759 | 1,700 |
| 2022/07/11 | 2,766 | 2,770 | 2,735 | 2,750 | 10,100 |
| 2022/07/08 | 2,771 | 2,774 | 2,763 | 2,766 | 2,200 |
| 2022/07/07 | 2,765 | 2,776 | 2,764 | 2,776 | 6,500 |
| 2022/07/06 | 2,765 | 2,765 | 2,757 | 2,765 | 2,400 |
| 2022/07/05 | 2,760 | 2,765 | 2,755 | 2,765 | 2,400 |
| 2022/07/04 | 2,761 | 2,761 | 2,747 | 2,761 | 2,800 |
| 2022/07/01 | 2,766 | 2,766 | 2,745 | 2,745 | 2,600 |
| 2022/06/30 | 2,775 | 2,775 | 2,742 | 2,746 | 6,100 |
| 2022/06/29 | 2,778 | 2,778 | 2,750 | 2,751 | 2,500 |
| 2022/06/28 | 2,770 | 2,770 | 2,750 | 2,750 | 1,400 |
| 2022/06/27 | 2,746 | 2,749 | 2,740 | 2,744 | 4,100 |
| 2022/06/24 | 2,739 | 2,744 | 2,733 | 2,744 | 2,800 |
| 2022/06/23 | 2,740 | 2,740 | 2,736 | 2,739 | 2,300 |
| 2022/06/22 | 2,737 | 2,739 | 2,732 | 2,739 | 1,200 |
| 2022/06/21 | 2,730 | 2,737 | 2,728 | 2,728 | 1,600 |
| 2022/06/20 | 2,724 | 2,734 | 2,724 | 2,725 | 1,100 |
| 2022/06/17 | 2,725 | 2,733 | 2,720 | 2,720 | 1,100 |
| 2022/06/16 | 2,732 | 2,735 | 2,730 | 2,734 | 1,300 |
| 2022/06/15 | 2,726 | 2,732 | 2,726 | 2,732 | 1,000 |
| 2022/06/14 | 2,729 | 2,734 | 2,725 | 2,725 | 1,300 |
| 2022/06/13 | 2,725 | 2,735 | 2,725 | 2,728 | 2,200 |
| 2022/06/10 | 2,745 | 2,748 | 2,730 | 2,734 | 3,900 |
| 2022/06/09 | 2,749 | 2,750 | 2,744 | 2,745 | 1,100 |
| 2022/06/08 | 2,740 | 2,748 | 2,739 | 2,748 | 2,100 |
| 2022/06/07 | 2,739 | 2,745 | 2,739 | 2,742 | 1,800 |
| 2022/06/06 | 2,738 | 2,739 | 2,735 | 2,739 | 2,300 |
| 2022/06/03 | 2,733 | 2,737 | 2,733 | 2,737 | 2,600 |
| 2022/06/02 | 2,734 | 2,736 | 2,730 | 2,736 | 3,900 |
| 2022/06/01 | 2,746 | 2,746 | 2,733 | 2,737 | 3,500 |
| 2022/05/31 | 2,749 | 2,749 | 2,735 | 2,736 | 2,700 |
| 2022/05/30 | 2,750 | 2,755 | 2,737 | 2,745 | 3,800 |
| 2022/05/27 | 2,736 | 2,748 | 2,736 | 2,746 | 1,500 |
| 2022/05/26 | 2,747 | 2,748 | 2,740 | 2,748 | 900 |
| 2022/05/25 | 2,737 | 2,747 | 2,735 | 2,735 | 1,700 |
| 2022/05/24 | 2,750 | 2,750 | 2,736 | 2,747 | 800 |
| 2022/05/23 | 2,740 | 2,754 | 2,735 | 2,736 | 3,900 |
| 2022/05/20 | 2,732 | 2,751 | 2,732 | 2,734 | 1,600 |
| 2022/05/19 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2022/05/18 | 2,751 | 2,751 | 2,740 | 2,740 | 1,400 |
| 2022/05/17 | 2,733 | 2,750 | 2,729 | 2,750 | 1,400 |
| 2022/05/16 | 2,741 | 2,751 | 2,740 | 2,751 | 2,200 |
| 2022/05/13 | 2,740 | 2,754 | 2,726 | 2,741 | 1,400 |
| 2022/05/12 | 2,768 | 2,768 | 2,723 | 2,738 | 2,900 |
| 2022/05/11 | 2,768 | 2,768 | 2,738 | 2,740 | 1,800 |
| 2022/05/10 | 2,755 | 2,778 | 2,740 | 2,777 | 2,500 |
| 2022/05/09 | 2,767 | 2,778 | 2,753 | 2,755 | 1,400 |
| 2022/05/06 | 2,740 | 2,767 | 2,740 | 2,767 | 4,900 |
| 2022/05/02 | 2,700 | 2,750 | 2,700 | 2,740 | 6,700 |
| 2022/04/28 | 2,650 | 2,748 | 2,650 | 2,748 | 5,000 |
| 2022/04/27 | 2,660 | 2,660 | 2,645 | 2,655 | 2,100 |
| 2022/04/26 | 2,667 | 2,667 | 2,667 | 2,667 | 500 |
| 2022/04/25 | 2,666 | 2,669 | 2,650 | 2,667 | 2,100 |
| 2022/04/22 | 2,672 | 2,676 | 2,658 | 2,658 | 10,400 |
| 2022/04/21 | 2,682 | 2,693 | 2,672 | 2,672 | 12,200 |
| 2022/04/20 | 2,682 | 2,692 | 2,680 | 2,680 | 1,700 |
| 2022/04/19 | 2,687 | 2,695 | 2,680 | 2,681 | 3,900 |
| 2022/04/18 | 2,698 | 2,699 | 2,685 | 2,685 | 2,300 |
| 2022/04/15 | 2,700 | 2,700 | 2,687 | 2,687 | 2,200 |
| 2022/04/14 | 2,691 | 2,700 | 2,686 | 2,686 | 1,600 |
| 2022/04/13 | 2,691 | 2,700 | 2,689 | 2,690 | 900 |
| 2022/04/12 | 2,695 | 2,699 | 2,690 | 2,699 | 800 |
| 2022/04/11 | 2,700 | 2,705 | 2,691 | 2,700 | 1,300 |
| 2022/04/08 | 2,702 | 2,704 | 2,698 | 2,698 | 1,400 |
| 2022/04/07 | 2,705 | 2,705 | 2,699 | 2,700 | 1,500 |
| 2022/04/06 | 2,722 | 2,722 | 2,710 | 2,710 | 1,300 |
| 2022/04/05 | 2,715 | 2,720 | 2,709 | 2,709 | 1,800 |
| 2022/04/04 | 2,732 | 2,732 | 2,712 | 2,722 | 2,200 |
| 2022/04/01 | 2,730 | 2,730 | 2,728 | 2,728 | 300 |
| 2022/03/31 | 2,721 | 2,746 | 2,715 | 2,730 | 4,000 |
| 2022/03/30 | 2,720 | 2,722 | 2,705 | 2,721 | 5,300 |
| 2022/03/29 | 2,800 | 2,800 | 2,793 | 2,798 | 5,600 |
| 2022/03/28 | 2,794 | 2,799 | 2,792 | 2,793 | 6,100 |
| 2022/03/25 | 2,785 | 2,798 | 2,780 | 2,794 | 4,100 |
| 2022/03/24 | 2,780 | 2,783 | 2,780 | 2,781 | 1,300 |
| 2022/03/23 | 2,769 | 2,784 | 2,765 | 2,781 | 3,400 |
| 2022/03/22 | 2,747 | 2,769 | 2,743 | 2,769 | 5,100 |
| 2022/03/18 | 2,740 | 2,743 | 2,736 | 2,743 | 2,700 |
| 2022/03/17 | 2,710 | 2,740 | 2,703 | 2,740 | 7,400 |
| 2022/03/16 | 2,703 | 2,718 | 2,701 | 2,702 | 2,800 |
| 2022/03/15 | 2,685 | 2,715 | 2,685 | 2,700 | 4,900 |
| 2022/03/14 | 2,716 | 2,716 | 2,703 | 2,711 | 1,200 |
| 2022/03/11 | 2,703 | 2,718 | 2,702 | 2,702 | 1,900 |
| 2022/03/10 | 2,688 | 2,717 | 2,688 | 2,703 | 2,200 |
| 2022/03/09 | 2,685 | 2,707 | 2,685 | 2,686 | 2,400 |
| 2022/03/08 | 2,703 | 2,727 | 2,685 | 2,685 | 5,300 |
| 2022/03/07 | 2,798 | 2,798 | 2,700 | 2,740 | 9,000 |
| 2022/03/04 | 2,791 | 2,799 | 2,778 | 2,799 | 2,600 |
| 2022/03/03 | 2,830 | 2,840 | 2,800 | 2,800 | 5,800 |
| 2022/03/02 | 2,844 | 2,844 | 2,822 | 2,830 | 1,500 |
| 2022/03/01 | 2,844 | 2,844 | 2,830 | 2,831 | 800 |
| 2022/02/28 | 2,844 | 2,844 | 2,844 | 2,844 | 500 |
| 2022/02/25 | 2,820 | 2,848 | 2,810 | 2,810 | 1,700 |
| 2022/02/24 | 2,821 | 2,821 | 2,800 | 2,800 | 3,600 |
| 2022/02/22 | 2,836 | 2,839 | 2,823 | 2,823 | 1,100 |
| 2022/02/21 | 2,831 | 2,849 | 2,830 | 2,836 | 1,100 |
| 2022/02/18 | 2,870 | 2,871 | 2,837 | 2,841 | 2,000 |
| 2022/02/17 | 2,874 | 2,874 | 2,870 | 2,870 | 800 |
| 2022/02/16 | 2,914 | 2,914 | 2,871 | 2,873 | 2,000 |
| 2022/02/15 | 2,882 | 2,910 | 2,882 | 2,890 | 500 |
| 2022/02/14 | 2,888 | 2,890 | 2,880 | 2,882 | 900 |
| 2022/02/10 | 2,910 | 2,910 | 2,871 | 2,880 | 1,400 |
| 2022/02/09 | 2,842 | 2,920 | 2,842 | 2,889 | 2,900 |
| 2022/02/08 | 2,837 | 2,842 | 2,816 | 2,842 | 2,100 |
| 2022/02/07 | 2,820 | 2,841 | 2,815 | 2,815 | 1,800 |
| 2022/02/04 | 2,825 | 2,825 | 2,811 | 2,811 | 1,000 |
| 2022/02/03 | 2,812 | 2,827 | 2,802 | 2,825 | 2,100 |
| 2022/02/02 | 2,813 | 2,842 | 2,812 | 2,830 | 2,500 |
| 2022/02/01 | 2,831 | 2,849 | 2,808 | 2,810 | 3,700 |
| 2022/01/31 | 2,792 | 2,830 | 2,790 | 2,830 | 2,600 |
| 2022/01/28 | 2,725 | 2,796 | 2,725 | 2,792 | 900 |
| 2022/01/27 | 2,770 | 2,770 | 2,723 | 2,723 | 2,100 |
| 2022/01/26 | 2,746 | 2,779 | 2,746 | 2,770 | 500 |
| 2022/01/25 | 2,745 | 2,760 | 2,745 | 2,756 | 1,000 |
| 2022/01/24 | 2,761 | 2,769 | 2,727 | 2,741 | 1,200 |
| 2022/01/21 | 2,789 | 2,789 | 2,721 | 2,771 | 6,400 |
| 2022/01/20 | 2,780 | 2,780 | 2,780 | 2,780 | 500 |
| 2022/01/19 | 2,790 | 2,790 | 2,772 | 2,772 | 1,600 |
| 2022/01/18 | 2,798 | 2,809 | 2,788 | 2,809 | 1,500 |
| 2022/01/17 | 2,782 | 2,799 | 2,782 | 2,799 | 1,500 |
| 2022/01/14 | 2,796 | 2,796 | 2,782 | 2,782 | 1,100 |
| 2022/01/13 | 2,798 | 2,800 | 2,780 | 2,780 | 1,200 |
| 2022/01/12 | 2,778 | 2,800 | 2,778 | 2,781 | 1,300 |
| 2022/01/11 | 2,787 | 2,799 | 2,781 | 2,781 | 1,700 |
| 2022/01/07 | 2,780 | 2,796 | 2,770 | 2,780 | 1,600 |
| 2022/01/06 | 2,777 | 2,799 | 2,777 | 2,780 | 1,900 |
| 2022/01/05 | 2,780 | 2,799 | 2,775 | 2,799 | 1,300 |
| 2022/01/04 | 2,788 | 2,790 | 2,779 | 2,781 | 2,200 |