6623 愛知電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-03	2,795	2,795	2,789	2,789	2,000	2,789
2021-12-02	2,730	2,759	2,715	2,759	1,900	2,759
2021-12-01	2,793	2,793	2,716	2,750	3,400	2,750
2021-11-30	2,780	2,795	2,761	2,761	1,000	2,761
2021-11-29	2,765	2,766	2,760	2,760	1,900	2,760
2021-11-26	2,777	2,782	2,766	2,766	2,100	2,766
2021-11-25	2,800	2,800	2,778	2,780	1,400	2,780
2021-11-24	2,779	2,780	2,778	2,780	600	2,780
2021-11-22	2,779	2,780	2,778	2,778	600	2,778
2021-11-19	2,782	2,784	2,779	2,779	1,900	2,779
2021-11-18	2,800	2,800	2,783	2,799	2,200	2,799
2021-11-17	2,807	2,809	2,807	2,807	4,100	2,807
2021-11-16	2,801	2,819	2,801	2,807	600	2,807
2021-11-15	2,804	2,810	2,802	2,809	1,600	2,809
2021-11-12	2,804	2,809	2,802	2,804	800	2,804
2021-11-11	2,800	2,817	2,800	2,802	500	2,802
2021-11-10	2,800	2,820	2,800	2,801	700	2,801
2021-11-09	2,803	2,819	2,800	2,801	2,200	2,801
2021-11-08	2,828	2,830	2,800	2,800	4,900	2,800
2021-11-05	2,806	2,829	2,806	2,809	1,400	2,809
2021-11-04	2,807	2,814	2,806	2,806	2,200	2,806
2021-11-02	2,820	2,825	2,795	2,825	5,200	2,825
2021-11-01	2,838	2,839	2,804	2,820	2,800	2,820
2021-10-29	2,791	2,825	2,773	2,810	6,300	2,810
2021-10-28	2,770	2,796	2,770	2,771	1,800	2,771
2021-10-27	2,769	2,790	2,769	2,790	300	2,790
2021-10-26	2,779	2,779	2,762	2,766	2,900	2,766
2021-10-25	2,790	2,792	2,781	2,781	1,400	2,781
2021-10-22	2,780	2,792	2,773	2,792	2,600	2,792
2021-10-21	2,776	2,795	2,776	2,793	600	2,793
2021-10-20	2,774	2,780	2,774	2,775	1,100	2,775
2021-10-19	2,789	2,789	2,773	2,775	1,400	2,775
2021-10-18	2,786	2,790	2,779	2,779	2,300	2,779
2021-10-15	2,800	2,800	2,780	2,790	2,800	2,790
2021-10-14	2,800	2,815	2,784	2,800	2,200	2,800
2021-10-13	2,800	2,819	2,800	2,802	600	2,802
2021-10-12	2,794	2,814	2,794	2,814	600	2,814
2021-10-11	2,792	2,820	2,788	2,820	3,300	2,820
2021-10-08	2,785	2,800	2,785	2,800	1,300	2,800
2021-10-07	2,800	2,800	2,783	2,783	800	2,783
2021-10-06	2,786	2,792	2,775	2,785	1,400	2,785
2021-10-05	2,790	2,798	2,774	2,798	3,800	2,798
2021-10-04	2,802	2,812	2,794	2,795	3,900	2,795
2021-10-01	2,800	2,806	2,791	2,794	2,700	2,794
2021-09-30	2,830	2,830	2,800	2,800	1,100	2,800
2021-09-29	2,801	2,801	2,790	2,790	700	2,790
2021-09-28	2,830	2,830	2,803	2,803	2,100	2,803
2021-09-27	2,806	2,830	2,806	2,830	900	2,830
2021-09-24	2,840	2,840	2,801	2,813	2,500	2,813
2021-09-22	2,800	2,830	2,800	2,820	4,500	2,820
2021-09-21	2,796	2,810	2,788	2,788	1,900	2,788
2021-09-17	2,798	2,820	2,796	2,820	1,200	2,820
2021-09-16	2,797	2,799	2,795	2,796	1,200	2,796
2021-09-15	2,800	2,800	2,797	2,800	1,400	2,800
2021-09-14	2,800	2,810	2,797	2,800	2,900	2,800
2021-09-13	2,799	2,805	2,796	2,800	1,000	2,800
2021-09-10	2,791	2,799	2,785	2,799	2,400	2,799
2021-09-09	2,790	2,807	2,786	2,786	1,900	2,786
2021-09-08	2,792	2,809	2,790	2,790	1,200	2,790
2021-09-07	2,795	2,809	2,790	2,800	700	2,800
2021-09-06	2,818	2,818	2,795	2,795	1,700	2,795
2021-09-03	2,786	2,818	2,786	2,818	1,000	2,818
2021-09-02	2,800	2,825	2,786	2,787	2,700	2,787
2021-09-01	2,789	2,800	2,789	2,790	700	2,790
2021-08-31	2,787	2,787	2,787	2,787	300	2,787
2021-08-30	2,791	2,792	2,785	2,790	1,200	2,790
2021-08-27	2,793	2,810	2,793	2,800	600	2,800
2021-08-26	2,801	2,820	2,795	2,796	800	2,796
2021-08-25	2,819	2,819	2,819	2,819	1,100	2,819
2021-08-24	2,800	2,818	2,788	2,794	900	2,794
2021-08-23	2,786	2,800	2,786	2,800	500	2,800
2021-08-20	2,788	2,790	2,784	2,784	1,000	2,784
2021-08-19	2,790	2,813	2,783	2,813	1,300	2,813
2021-08-18	2,800	2,819	2,788	2,791	600	2,791
2021-08-17	2,786	2,819	2,786	2,819	1,400	2,819
2021-08-16	2,838	2,838	2,798	2,820	2,800	2,820
2021-08-13	2,830	2,849	2,801	2,801	1,600	2,801
2021-08-12	2,822	2,825	2,822	2,822	700	2,822
2021-08-11	2,824	2,825	2,818	2,818	1,100	2,818
2021-08-10	2,845	2,853	2,814	2,822	1,500	2,822
2021-08-06	2,846	2,862	2,843	2,843	1,000	2,843
2021-08-05	2,831	2,879	2,830	2,879	1,600	2,879
2021-08-04	2,839	2,845	2,837	2,845	1,600	2,845
2021-08-03	2,851	2,888	2,845	2,845	4,000	2,845
2021-08-02	2,861	2,889	2,833	2,847	1,900	2,847
2021-07-30	2,900	2,901	2,858	2,899	8,400	2,899
2021-07-29	2,822	2,905	2,821	2,905	3,100	2,905
2021-07-28	2,836	2,836	2,824	2,824	2,300	2,824
2021-07-27	2,826	2,849	2,826	2,849	500	2,849
2021-07-26	2,825	2,850	2,825	2,836	1,900	2,836
2021-07-21	2,850	2,850	2,825	2,825	8,500	2,825
2021-07-20	2,798	2,810	2,798	2,810	1,400	2,810
2021-07-19	2,803	2,803	2,800	2,800	1,900	2,800
2021-07-16	2,825	2,835	2,820	2,820	3,300	2,820
2021-07-15	2,845	2,845	2,799	2,825	3,400	2,825
2021-07-14	2,793	2,810	2,793	2,805	2,700	2,805
2021-07-13	2,811	2,816	2,789	2,789	5,500	2,789
2021-07-12	2,808	2,815	2,800	2,810	3,100	2,810
2021-07-09	2,807	2,807	2,795	2,795	2,500	2,795
2021-07-08	2,806	2,819	2,805	2,819	2,400	2,819
2021-07-07	2,808	2,820	2,808	2,811	1,200	2,811
2021-07-06	2,801	2,850	2,801	2,811	8,400	2,811
2021-07-05	2,784	2,815	2,784	2,815	1,900	2,815
2021-07-02	2,799	2,799	2,781	2,786	1,500	2,786
2021-07-01	2,785	2,785	2,772	2,782	2,100	2,782
2021-06-30	2,800	2,800	2,775	2,785	7,300	2,785
2021-06-29	2,785	2,785	2,780	2,785	500	2,785
2021-06-28	2,783	2,799	2,780	2,799	4,700	2,799
2021-06-25	2,800	2,800	2,784	2,785	3,600	2,785
2021-06-24	2,788	2,799	2,785	2,786	1,300	2,786
2021-06-23	2,791	2,798	2,785	2,786	2,200	2,786
2021-06-22	2,792	2,800	2,787	2,790	4,300	2,790
2021-06-21	2,783	2,820	2,783	2,800	5,600	2,800
2021-06-18	2,776	2,800	2,776	2,800	900	2,800
2021-06-17	2,782	2,785	2,781	2,782	2,800	2,782
2021-06-16	2,781	2,800	2,780	2,785	1,600	2,785
2021-06-15	2,776	2,800	2,771	2,781	1,900	2,781
2021-06-14	2,771	2,810	2,771	2,799	800	2,799
2021-06-11	2,777	2,800	2,769	2,800	3,000	2,800
2021-06-10	2,800	2,800	2,800	2,800	600	2,800
2021-06-09	2,800	2,809	2,800	2,809	1,700	2,809
2021-06-08	2,786	2,800	2,786	2,795	2,400	2,795
2021-06-07	2,783	2,800	2,781	2,784	5,400	2,784
2021-06-04	2,788	2,800	2,788	2,793	4,300	2,793
2021-06-03	2,787	2,795	2,786	2,795	2,000	2,795
2021-06-02	2,785	2,799	2,780	2,787	1,700	2,787
2021-06-01	2,781	2,800	2,781	2,785	2,900	2,785
2021-05-31	2,796	2,805	2,781	2,790	3,600	2,790
2021-05-28	2,766	2,803	2,766	2,781	2,600	2,781
2021-05-27	2,790	2,800	2,790	2,800	800	2,800
2021-05-26	2,788	2,817	2,780	2,790	3,800	2,790
2021-05-25	2,850	2,850	2,782	2,790	5,800	2,790
2021-05-24	2,764	2,850	2,764	2,781	2,100	2,781
2021-05-21	2,766	2,769	2,764	2,768	1,200	2,768
2021-05-20	2,766	2,772	2,761	2,762	4,100	2,762
2021-05-19	2,773	2,773	2,773	2,773	100	2,773
2021-05-18	2,783	2,805	2,756	2,774	2,100	2,774
2021-05-17	2,760	2,808	2,760	2,777	3,800	2,777
2021-05-14	2,803	2,805	2,770	2,772	5,100	2,772
2021-05-13	2,793	2,801	2,770	2,801	3,500	2,801
2021-05-12	2,790	2,801	2,778	2,793	7,300	2,793
2021-05-11	2,800	2,800	2,772	2,798	3,600	2,798
2021-05-10	2,799	2,820	2,763	2,805	14,400	2,805
2021-05-07	2,787	2,798	2,786	2,797	4,000	2,797
2021-05-06	2,800	2,805	2,780	2,786	10,100	2,786
2021-04-30	2,753	2,800	2,706	2,755	13,800	2,755
2021-04-28	2,735	2,780	2,735	2,753	6,600	2,753
2021-04-27	2,775	2,780	2,750	2,770	3,300	2,770
2021-04-26	2,776	2,776	2,760	2,776	1,400	2,776
2021-04-23	2,800	2,800	2,771	2,776	2,200	2,776
2021-04-22	2,770	2,780	2,742	2,778	5,800	2,778
2021-04-21	2,750	2,786	2,748	2,770	6,100	2,770
2021-04-20	2,763	2,786	2,757	2,780	3,100	2,780
2021-04-19	2,750	2,799	2,746	2,789	4,300	2,789
2021-04-16	2,778	2,778	2,747	2,750	5,400	2,750
2021-04-15	2,733	2,760	2,733	2,747	2,100	2,747
2021-04-14	2,747	2,766	2,747	2,766	6,900	2,766
2021-04-13	2,766	2,766	2,735	2,764	2,700	2,764
2021-04-12	2,740	2,766	2,710	2,766	6,000	2,766
2021-04-09	2,705	2,738	2,705	2,738	2,900	2,738
2021-04-08	2,720	2,730	2,700	2,730	7,200	2,730
2021-04-07	2,718	2,748	2,707	2,711	4,200	2,711
2021-04-06	2,702	2,718	2,700	2,702	7,900	2,702
2021-04-05	2,737	2,737	2,711	2,735	2,400	2,735
2021-04-02	2,773	2,774	2,730	2,739	12,900	2,739
2021-04-01	2,763	2,794	2,750	2,760	6,000	2,760
2021-03-31	2,799	2,800	2,773	2,790	4,300	2,790
2021-03-30	2,787	2,810	2,771	2,799	10,000	2,799
2021-03-29	2,892	2,903	2,860	2,890	18,900	2,890
2021-03-26	2,850	2,888	2,795	2,839	19,400	2,839
2021-03-25	2,795	2,830	2,795	2,795	13,300	2,795
2021-03-24	2,798	2,799	2,760	2,773	6,900	2,773
2021-03-23	2,750	2,789	2,750	2,789	17,400	2,789
2021-03-22	2,745	2,754	2,744	2,754	11,000	2,754
2021-03-19	2,730	2,740	2,715	2,740	6,800	2,740
2021-03-18	2,730	2,740	2,697	2,731	7,600	2,731
2021-03-17	2,739	2,739	2,702	2,715	6,800	2,715
2021-03-16	2,664	2,680	2,664	2,670	3,500	2,670
2021-03-15	2,621	2,660	2,621	2,660	3,700	2,660
2021-03-12	2,620	2,639	2,610	2,618	3,100	2,618
2021-03-11	2,613	2,644	2,611	2,615	2,500	2,615
2021-03-10	2,610	2,625	2,601	2,625	3,500	2,625
2021-03-09	2,617	2,620	2,598	2,600	11,300	2,600
2021-03-08	2,610	2,630	2,600	2,615	4,600	2,615
2021-03-05	2,601	2,610	2,600	2,610	1,600	2,610
2021-03-04	2,616	2,621	2,615	2,620	1,800	2,620
2021-03-03	2,603	2,624	2,600	2,614	2,900	2,614
2021-03-02	2,622	2,629	2,601	2,620	2,600	2,620
2021-03-01	2,601	2,617	2,600	2,617	1,900	2,617
2021-02-26	2,597	2,600	2,581	2,581	2,300	2,581
2021-02-25	2,650	2,650	2,600	2,601	2,700	2,601
2021-02-24	2,603	2,603	2,587	2,601	2,600	2,601
2021-02-22	2,610	2,610	2,585	2,603	5,400	2,603
2021-02-19	2,601	2,610	2,572	2,600	3,200	2,600
2021-02-18	2,635	2,635	2,605	2,605	2,500	2,605
2021-02-17	2,621	2,621	2,614	2,615	2,800	2,615
2021-02-16	2,630	2,635	2,613	2,628	3,100	2,628
2021-02-15	2,649	2,651	2,633	2,649	2,700	2,649
2021-02-12	2,634	2,641	2,620	2,633	4,100	2,633
2021-02-10	2,657	2,658	2,622	2,642	3,300	2,642
2021-02-09	2,666	2,666	2,655	2,657	4,100	2,657
2021-02-08	2,649	2,679	2,636	2,666	2,600	2,666
2021-02-05	2,612	2,650	2,606	2,649	3,800	2,649
2021-02-04	2,615	2,620	2,605	2,611	2,500	2,611
2021-02-03	2,620	2,627	2,601	2,627	3,100	2,627
2021-02-02	2,600	2,620	2,585	2,620	900	2,620
2021-02-01	2,610	2,614	2,580	2,600	3,000	2,600
2021-01-29	2,601	2,630	2,582	2,610	5,100	2,610
2021-01-28	2,515	2,570	2,501	2,570	4,500	2,570
2021-01-27	2,507	2,525	2,507	2,525	1,400	2,525
2021-01-26	2,550	2,560	2,499	2,525	5,800	2,525
2021-01-25	2,550	2,550	2,525	2,550	2,400	2,550
2021-01-22	2,535	2,535	2,522	2,525	600	2,525
2021-01-21	2,509	2,535	2,508	2,535	1,900	2,535
2021-01-20	2,499	2,535	2,498	2,535	2,300	2,535
2021-01-19	2,520	2,524	2,498	2,499	3,100	2,499
2021-01-18	2,512	2,512	2,475	2,505	2,200	2,505
2021-01-15	2,510	2,510	2,497	2,501	2,200	2,501
2021-01-14	2,506	2,522	2,503	2,510	2,900	2,510
2021-01-13	2,510	2,520	2,501	2,515	2,200	2,515
2021-01-12	2,505	2,530	2,500	2,510	4,200	2,510
2021-01-08	2,471	2,498	2,471	2,498	1,700	2,498
2021-01-07	2,470	2,489	2,470	2,471	3,600	2,471
2021-01-06	2,436	2,462	2,436	2,450	2,700	2,450
2021-01-05	2,470	2,470	2,450	2,458	1,900	2,458
2021-01-04	2,446	2,470	2,445	2,458	4,900	2,458

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