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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,435 | 3,435 | 3,410 | 3,415 | 2,100 | 3,415 |
| 2023-02-07 | 3,440 | 3,440 | 3,405 | 3,405 | 1,300 | 3,405 |
| 2023-02-06 | 3,445 | 3,445 | 3,405 | 3,405 | 2,500 | 3,405 |
| 2023-02-03 | 3,410 | 3,420 | 3,380 | 3,420 | 6,000 | 3,420 |
| 2023-02-02 | 3,425 | 3,445 | 3,390 | 3,445 | 8,300 | 3,445 |
| 2023-02-01 | 3,380 | 3,450 | 3,380 | 3,450 | 8,200 | 3,450 |
| 2023-01-31 | 3,420 | 3,510 | 3,420 | 3,440 | 6,300 | 3,440 |
| 2023-01-30 | 3,425 | 3,450 | 3,380 | 3,380 | 5,000 | 3,380 |
| 2023-01-27 | 3,445 | 3,450 | 3,405 | 3,450 | 600 | 3,450 |
| 2023-01-26 | 3,440 | 3,460 | 3,390 | 3,415 | 5,800 | 3,415 |
| 2023-01-25 | 3,415 | 3,475 | 3,400 | 3,445 | 23,700 | 3,445 |
| 2023-01-24 | 3,475 | 3,505 | 3,470 | 3,485 | 2,100 | 3,485 |
| 2023-01-23 | 3,470 | 3,510 | 3,470 | 3,475 | 4,200 | 3,475 |
| 2023-01-20 | 3,385 | 3,510 | 3,385 | 3,435 | 2,700 | 3,435 |
| 2023-01-19 | 3,440 | 3,440 | 3,385 | 3,385 | 1,800 | 3,385 |
| 2023-01-18 | 3,385 | 3,420 | 3,385 | 3,410 | 2,500 | 3,410 |
| 2023-01-17 | 3,400 | 3,410 | 3,375 | 3,385 | 2,100 | 3,385 |
| 2023-01-16 | 3,390 | 3,390 | 3,365 | 3,370 | 2,300 | 3,370 |
| 2023-01-13 | 3,400 | 3,400 | 3,385 | 3,385 | 1,500 | 3,385 |
| 2023-01-12 | 3,390 | 3,410 | 3,380 | 3,385 | 3,600 | 3,385 |
| 2023-01-11 | 3,360 | 3,400 | 3,360 | 3,375 | 3,500 | 3,375 |
| 2023-01-10 | 3,335 | 3,360 | 3,330 | 3,355 | 2,600 | 3,355 |
| 2023-01-06 | 3,330 | 3,345 | 3,325 | 3,330 | 1,200 | 3,330 |
| 2023-01-05 | 3,345 | 3,370 | 3,315 | 3,335 | 3,700 | 3,335 |
| 2023-01-04 | 3,320 | 3,350 | 3,300 | 3,325 | 3,600 | 3,325 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株