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
2023-06-083,4953,5003,4653,50011,2003,500
2023-06-073,4903,4953,4703,49518,7003,495
2023-06-063,4553,4803,4503,47027,1003,470
2023-06-053,4103,4353,4053,43035,5003,430
2023-06-023,3603,3803,3603,3759,2003,375
2023-06-013,3503,3803,3453,36017,4003,360
2023-05-313,3603,3653,3303,34012,8003,340
2023-05-303,3353,3403,3053,34010,5003,340
2023-05-293,2803,3353,2803,32022,4003,320
2023-05-263,2953,2953,2303,26013,2003,260
2023-05-253,3053,3053,2753,2805,2003,280
2023-05-243,3503,3503,2603,30040,1003,300
2023-05-233,3703,3703,3353,35029,2003,350
2023-05-223,3753,3803,3703,3705,5003,370
2023-05-193,3803,3853,3703,3755,3003,375
2023-05-183,3903,3953,3753,3756,5003,375
2023-05-173,4003,4003,3803,3952,9003,395
2023-05-163,4003,4003,3753,3904,0003,390
2023-05-153,4003,4053,3803,4003,3003,400
2023-05-123,4253,4253,3903,3901,6003,390
2023-05-113,4053,4053,3903,3903,2003,390
2023-05-103,4053,4103,3903,4003,6003,400
2023-05-093,4103,4253,4003,4054,5003,405
2023-05-083,4603,4603,3203,40521,5003,405
2023-05-023,4753,4753,4503,4702,1003,470
2023-05-013,4453,4503,4253,4508,2003,450
2023-04-283,5053,5203,4503,4509,7003,450
2023-04-273,5103,5153,5003,5158003,515
2023-04-263,4853,5153,4853,5151,3003,515
2023-04-253,5153,5153,4903,4901,0003,490
2023-04-243,5253,5253,4853,5052,8003,505
2023-04-213,4803,5203,4753,4901,7003,490
2023-04-203,5003,5003,4953,4955003,495
2023-04-193,5303,5303,4953,4951,3003,495
2023-04-183,5403,5403,5053,5207003,520
2023-04-173,5603,5703,5503,5501,1003,550
2023-04-143,5553,5553,5503,5553003,555
2023-04-133,4503,5253,4503,5052,5003,505
2023-04-123,4553,4953,4503,4501,8003,450
2023-04-113,4503,4803,4503,4801,6003,480
2023-04-103,4503,4903,4403,4501,5003,450
2023-04-073,4803,5353,4753,4801,2003,480
2023-04-063,5103,5103,4703,4701,3003,470
2023-04-053,5753,5753,4653,4905,3003,490
2023-04-043,5853,5853,5653,5751,2003,575
2023-04-033,6103,6203,5853,5851,5003,585
2023-03-313,6553,6553,6053,6102,5003,610
2023-03-303,5703,6453,5553,6054,5003,605
2023-03-293,7903,7953,7403,7455,7003,745
2023-03-283,7353,7603,7003,7405,7003,740
2023-03-273,7353,7503,7003,7304,1003,730
2023-03-243,7353,7353,6903,6902,2003,690
2023-03-233,6453,7453,6453,6803,0003,680
2023-03-223,7003,7003,6553,6751,5003,675
2023-03-203,6503,6853,6353,6355,0003,635
2023-03-173,7653,7653,6403,6453,3003,645
2023-03-163,6253,6903,6053,6503,1003,650
2023-03-153,7203,7503,7003,7003,6003,700
2023-03-143,6403,6453,6103,6355,8003,635
2023-03-133,6803,6953,6303,6907,8003,690
2023-03-103,7303,7803,7303,7353,6003,735
2023-03-093,7903,7903,7353,7502,7003,750
2023-03-083,7503,8003,7203,7307,0003,730
2023-03-073,7003,7753,7003,7507,1003,750
2023-03-063,6503,6903,6453,6856,8003,685
2023-03-033,6353,6453,6103,6404,1003,640
2023-03-023,6053,6253,6003,6254,8003,625
2023-03-013,6303,6303,5853,5852,5003,585
2023-02-283,6253,6353,6103,6103,0003,610
2023-02-273,5603,6003,5503,6003,8003,600
2023-02-243,5453,5453,5253,5451,7003,545
2023-02-223,5603,5703,5253,5253,1003,525
2023-02-213,5353,5653,5303,5603,7003,560
2023-02-203,4953,5403,4903,5403,7003,540
2023-02-173,4753,5003,4703,4802,3003,480
2023-02-163,4853,4953,4653,4801,0003,480
2023-02-153,4853,4953,4653,4751,0003,475
2023-02-143,4853,5003,4603,4952,0003,495
2023-02-133,4503,4803,4303,4802,8003,480
2023-02-103,4403,4503,4203,4252,0003,425
2023-02-093,4053,4303,4053,4301,1003,430
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