6623 愛知電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,4353,4353,4103,4152,1003,415
2023-02-073,4403,4403,4053,4051,3003,405
2023-02-063,4453,4453,4053,4052,5003,405
2023-02-033,4103,4203,3803,4206,0003,420
2023-02-023,4253,4453,3903,4458,3003,445
2023-02-013,3803,4503,3803,4508,2003,450
2023-01-313,4203,5103,4203,4406,3003,440
2023-01-303,4253,4503,3803,3805,0003,380
2023-01-273,4453,4503,4053,4506003,450
2023-01-263,4403,4603,3903,4155,8003,415
2023-01-253,4153,4753,4003,44523,7003,445
2023-01-243,4753,5053,4703,4852,1003,485
2023-01-233,4703,5103,4703,4754,2003,475
2023-01-203,3853,5103,3853,4352,7003,435
2023-01-193,4403,4403,3853,3851,8003,385
2023-01-183,3853,4203,3853,4102,5003,410
2023-01-173,4003,4103,3753,3852,1003,385
2023-01-163,3903,3903,3653,3702,3003,370
2023-01-133,4003,4003,3853,3851,5003,385
2023-01-123,3903,4103,3803,3853,6003,385
2023-01-113,3603,4003,3603,3753,5003,375
2023-01-103,3353,3603,3303,3552,6003,355
2023-01-063,3303,3453,3253,3301,2003,330
2023-01-053,3453,3703,3153,3353,7003,335
2023-01-043,3203,3503,3003,3253,6003,325

分割・併合履歴 : [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株