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
2021-12-032,7952,7952,7892,7892,0002,789
2021-12-022,7302,7592,7152,7591,9002,759
2021-12-012,7932,7932,7162,7503,4002,750
2021-11-302,7802,7952,7612,7611,0002,761
2021-11-292,7652,7662,7602,7601,9002,760
2021-11-262,7772,7822,7662,7662,1002,766
2021-11-252,8002,8002,7782,7801,4002,780
2021-11-242,7792,7802,7782,7806002,780
2021-11-222,7792,7802,7782,7786002,778
2021-11-192,7822,7842,7792,7791,9002,779
2021-11-182,8002,8002,7832,7992,2002,799
2021-11-172,8072,8092,8072,8074,1002,807
2021-11-162,8012,8192,8012,8076002,807
2021-11-152,8042,8102,8022,8091,6002,809
2021-11-122,8042,8092,8022,8048002,804
2021-11-112,8002,8172,8002,8025002,802
2021-11-102,8002,8202,8002,8017002,801
2021-11-092,8032,8192,8002,8012,2002,801
2021-11-082,8282,8302,8002,8004,9002,800
2021-11-052,8062,8292,8062,8091,4002,809
2021-11-042,8072,8142,8062,8062,2002,806
2021-11-022,8202,8252,7952,8255,2002,825
2021-11-012,8382,8392,8042,8202,8002,820
2021-10-292,7912,8252,7732,8106,3002,810
2021-10-282,7702,7962,7702,7711,8002,771
2021-10-272,7692,7902,7692,7903002,790
2021-10-262,7792,7792,7622,7662,9002,766
2021-10-252,7902,7922,7812,7811,4002,781
2021-10-222,7802,7922,7732,7922,6002,792
2021-10-212,7762,7952,7762,7936002,793
2021-10-202,7742,7802,7742,7751,1002,775
2021-10-192,7892,7892,7732,7751,4002,775
2021-10-182,7862,7902,7792,7792,3002,779
2021-10-152,8002,8002,7802,7902,8002,790
2021-10-142,8002,8152,7842,8002,2002,800
2021-10-132,8002,8192,8002,8026002,802
2021-10-122,7942,8142,7942,8146002,814
2021-10-112,7922,8202,7882,8203,3002,820
2021-10-082,7852,8002,7852,8001,3002,800
2021-10-072,8002,8002,7832,7838002,783
2021-10-062,7862,7922,7752,7851,4002,785
2021-10-052,7902,7982,7742,7983,8002,798
2021-10-042,8022,8122,7942,7953,9002,795
2021-10-012,8002,8062,7912,7942,7002,794
2021-09-302,8302,8302,8002,8001,1002,800
2021-09-292,8012,8012,7902,7907002,790
2021-09-282,8302,8302,8032,8032,1002,803
2021-09-272,8062,8302,8062,8309002,830
2021-09-242,8402,8402,8012,8132,5002,813
2021-09-222,8002,8302,8002,8204,5002,820
2021-09-212,7962,8102,7882,7881,9002,788
2021-09-172,7982,8202,7962,8201,2002,820
2021-09-162,7972,7992,7952,7961,2002,796
2021-09-152,8002,8002,7972,8001,4002,800
2021-09-142,8002,8102,7972,8002,9002,800
2021-09-132,7992,8052,7962,8001,0002,800
2021-09-102,7912,7992,7852,7992,4002,799
2021-09-092,7902,8072,7862,7861,9002,786
2021-09-082,7922,8092,7902,7901,2002,790
2021-09-072,7952,8092,7902,8007002,800
2021-09-062,8182,8182,7952,7951,7002,795
2021-09-032,7862,8182,7862,8181,0002,818
2021-09-022,8002,8252,7862,7872,7002,787
2021-09-012,7892,8002,7892,7907002,790
2021-08-312,7872,7872,7872,7873002,787
2021-08-302,7912,7922,7852,7901,2002,790
2021-08-272,7932,8102,7932,8006002,800
2021-08-262,8012,8202,7952,7968002,796
2021-08-252,8192,8192,8192,8191,1002,819
2021-08-242,8002,8182,7882,7949002,794
2021-08-232,7862,8002,7862,8005002,800
2021-08-202,7882,7902,7842,7841,0002,784
2021-08-192,7902,8132,7832,8131,3002,813
2021-08-182,8002,8192,7882,7916002,791
2021-08-172,7862,8192,7862,8191,4002,819
2021-08-162,8382,8382,7982,8202,8002,820
2021-08-132,8302,8492,8012,8011,6002,801
2021-08-122,8222,8252,8222,8227002,822
2021-08-112,8242,8252,8182,8181,1002,818
2021-08-102,8452,8532,8142,8221,5002,822
2021-08-062,8462,8622,8432,8431,0002,843
2021-08-052,8312,8792,8302,8791,6002,879
2021-08-042,8392,8452,8372,8451,6002,845
2021-08-032,8512,8882,8452,8454,0002,845
2021-08-022,8612,8892,8332,8471,9002,847
2021-07-302,9002,9012,8582,8998,4002,899
2021-07-292,8222,9052,8212,9053,1002,905
2021-07-282,8362,8362,8242,8242,3002,824
2021-07-272,8262,8492,8262,8495002,849
2021-07-262,8252,8502,8252,8361,9002,836
2021-07-212,8502,8502,8252,8258,5002,825
2021-07-202,7982,8102,7982,8101,4002,810
2021-07-192,8032,8032,8002,8001,9002,800
2021-07-162,8252,8352,8202,8203,3002,820
2021-07-152,8452,8452,7992,8253,4002,825
2021-07-142,7932,8102,7932,8052,7002,805
2021-07-132,8112,8162,7892,7895,5002,789
2021-07-122,8082,8152,8002,8103,1002,810
2021-07-092,8072,8072,7952,7952,5002,795
2021-07-082,8062,8192,8052,8192,4002,819
2021-07-072,8082,8202,8082,8111,2002,811
2021-07-062,8012,8502,8012,8118,4002,811
2021-07-052,7842,8152,7842,8151,9002,815
2021-07-022,7992,7992,7812,7861,5002,786
2021-07-012,7852,7852,7722,7822,1002,782
2021-06-302,8002,8002,7752,7857,3002,785
2021-06-292,7852,7852,7802,7855002,785
2021-06-282,7832,7992,7802,7994,7002,799
2021-06-252,8002,8002,7842,7853,6002,785
2021-06-242,7882,7992,7852,7861,3002,786
2021-06-232,7912,7982,7852,7862,2002,786
2021-06-222,7922,8002,7872,7904,3002,790
2021-06-212,7832,8202,7832,8005,6002,800
2021-06-182,7762,8002,7762,8009002,800
2021-06-172,7822,7852,7812,7822,8002,782
2021-06-162,7812,8002,7802,7851,6002,785
2021-06-152,7762,8002,7712,7811,9002,781
2021-06-142,7712,8102,7712,7998002,799
2021-06-112,7772,8002,7692,8003,0002,800
2021-06-102,8002,8002,8002,8006002,800
2021-06-092,8002,8092,8002,8091,7002,809
2021-06-082,7862,8002,7862,7952,4002,795
2021-06-072,7832,8002,7812,7845,4002,784
2021-06-042,7882,8002,7882,7934,3002,793
2021-06-032,7872,7952,7862,7952,0002,795
2021-06-022,7852,7992,7802,7871,7002,787
2021-06-012,7812,8002,7812,7852,9002,785
2021-05-312,7962,8052,7812,7903,6002,790
2021-05-282,7662,8032,7662,7812,6002,781
2021-05-272,7902,8002,7902,8008002,800
2021-05-262,7882,8172,7802,7903,8002,790
2021-05-252,8502,8502,7822,7905,8002,790
2021-05-242,7642,8502,7642,7812,1002,781
2021-05-212,7662,7692,7642,7681,2002,768
2021-05-202,7662,7722,7612,7624,1002,762
2021-05-192,7732,7732,7732,7731002,773
2021-05-182,7832,8052,7562,7742,1002,774
2021-05-172,7602,8082,7602,7773,8002,777
2021-05-142,8032,8052,7702,7725,1002,772
2021-05-132,7932,8012,7702,8013,5002,801
2021-05-122,7902,8012,7782,7937,3002,793
2021-05-112,8002,8002,7722,7983,6002,798
2021-05-102,7992,8202,7632,80514,4002,805
2021-05-072,7872,7982,7862,7974,0002,797
2021-05-062,8002,8052,7802,78610,1002,786
2021-04-302,7532,8002,7062,75513,8002,755
2021-04-282,7352,7802,7352,7536,6002,753
2021-04-272,7752,7802,7502,7703,3002,770
2021-04-262,7762,7762,7602,7761,4002,776
2021-04-232,8002,8002,7712,7762,2002,776
2021-04-222,7702,7802,7422,7785,8002,778
2021-04-212,7502,7862,7482,7706,1002,770
2021-04-202,7632,7862,7572,7803,1002,780
2021-04-192,7502,7992,7462,7894,3002,789
2021-04-162,7782,7782,7472,7505,4002,750
2021-04-152,7332,7602,7332,7472,1002,747
2021-04-142,7472,7662,7472,7666,9002,766
2021-04-132,7662,7662,7352,7642,7002,764
2021-04-122,7402,7662,7102,7666,0002,766
2021-04-092,7052,7382,7052,7382,9002,738
2021-04-082,7202,7302,7002,7307,2002,730
2021-04-072,7182,7482,7072,7114,2002,711
2021-04-062,7022,7182,7002,7027,9002,702
2021-04-052,7372,7372,7112,7352,4002,735
2021-04-022,7732,7742,7302,73912,9002,739
2021-04-012,7632,7942,7502,7606,0002,760
2021-03-312,7992,8002,7732,7904,3002,790
2021-03-302,7872,8102,7712,79910,0002,799
2021-03-292,8922,9032,8602,89018,9002,890
2021-03-262,8502,8882,7952,83919,4002,839
2021-03-252,7952,8302,7952,79513,3002,795
2021-03-242,7982,7992,7602,7736,9002,773
2021-03-232,7502,7892,7502,78917,4002,789
2021-03-222,7452,7542,7442,75411,0002,754
2021-03-192,7302,7402,7152,7406,8002,740
2021-03-182,7302,7402,6972,7317,6002,731
2021-03-172,7392,7392,7022,7156,8002,715
2021-03-162,6642,6802,6642,6703,5002,670
2021-03-152,6212,6602,6212,6603,7002,660
2021-03-122,6202,6392,6102,6183,1002,618
2021-03-112,6132,6442,6112,6152,5002,615
2021-03-102,6102,6252,6012,6253,5002,625
2021-03-092,6172,6202,5982,60011,3002,600
2021-03-082,6102,6302,6002,6154,6002,615
2021-03-052,6012,6102,6002,6101,6002,610
2021-03-042,6162,6212,6152,6201,8002,620
2021-03-032,6032,6242,6002,6142,9002,614
2021-03-022,6222,6292,6012,6202,6002,620
2021-03-012,6012,6172,6002,6171,9002,617
2021-02-262,5972,6002,5812,5812,3002,581
2021-02-252,6502,6502,6002,6012,7002,601
2021-02-242,6032,6032,5872,6012,6002,601
2021-02-222,6102,6102,5852,6035,4002,603
2021-02-192,6012,6102,5722,6003,2002,600
2021-02-182,6352,6352,6052,6052,5002,605
2021-02-172,6212,6212,6142,6152,8002,615
2021-02-162,6302,6352,6132,6283,1002,628
2021-02-152,6492,6512,6332,6492,7002,649
2021-02-122,6342,6412,6202,6334,1002,633
2021-02-102,6572,6582,6222,6423,3002,642
2021-02-092,6662,6662,6552,6574,1002,657
2021-02-082,6492,6792,6362,6662,6002,666
2021-02-052,6122,6502,6062,6493,8002,649
2021-02-042,6152,6202,6052,6112,5002,611
2021-02-032,6202,6272,6012,6273,1002,627
2021-02-022,6002,6202,5852,6209002,620
2021-02-012,6102,6142,5802,6003,0002,600
2021-01-292,6012,6302,5822,6105,1002,610
2021-01-282,5152,5702,5012,5704,5002,570
2021-01-272,5072,5252,5072,5251,4002,525
2021-01-262,5502,5602,4992,5255,8002,525
2021-01-252,5502,5502,5252,5502,4002,550
2021-01-222,5352,5352,5222,5256002,525
2021-01-212,5092,5352,5082,5351,9002,535
2021-01-202,4992,5352,4982,5352,3002,535
2021-01-192,5202,5242,4982,4993,1002,499
2021-01-182,5122,5122,4752,5052,2002,505
2021-01-152,5102,5102,4972,5012,2002,501
2021-01-142,5062,5222,5032,5102,9002,510
2021-01-132,5102,5202,5012,5152,2002,515
2021-01-122,5052,5302,5002,5104,2002,510
2021-01-082,4712,4982,4712,4981,7002,498
2021-01-072,4702,4892,4702,4713,6002,471
2021-01-062,4362,4622,4362,4502,7002,450
2021-01-052,4702,4702,4502,4581,9002,458
2021-01-042,4462,4702,4452,4584,9002,458

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