6623 愛知電機(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	186	186	185	185	4,000	906.86
1983-12-26	183	184	183	183	5,000	897.06
1983-12-24	185	185	183	183	17,000	897.06
1983-12-23	180	185	180	185	15,000	906.86
1983-12-22	180	180	180	180	8,000	882.35
1983-12-21	185	185	185	185	5,000	906.86
1983-12-20	190	190	190	190	2,000	931.37
1983-12-19	190	190	180	180	4,000	882.35
1983-12-17	190	190	190	190	1,000	931.37
1983-12-16	190	193	190	193	8,000	946.08
1983-12-15	189	192	189	190	35,000	931.37
1983-12-14	189	189	189	189	1,000	926.47
1983-12-13	193	193	192	192	3,000	941.18
1983-12-12	187	187	187	187	23,000	916.67
1983-12-09	195	195	186	186	14,000	911.77
1983-12-08	201	201	201	201	6,000	985.29
1983-12-07	195	200	195	200	5,000	980.39
1983-12-06	190	190	190	190	5,000	931.37
1983-12-05	190	190	190	190	3,000	931.37
1983-12-03	191	191	191	191	4,000	936.28
1983-12-02	192	192	191	191	10,000	936.28
1983-12-01	196	200	195	195	7,000	955.88
1983-11-30	195	195	195	195	2,000	955.88
1983-11-29	196	196	195	195	8,000	955.88
1983-11-28	200	200	199	200	12,000	980.39
1983-11-26	216	216	211	211	35,000	1,034.31
1983-11-25	194	210	194	210	96,000	1,029.41
1983-11-24	183	183	180	180	5,000	882.35
1983-11-22	197	197	195	195	5,000	955.88
1983-11-21	197	197	197	197	2,000	965.69
1983-11-19	203	203	200	200	9,000	980.39
1983-11-18	185	200	185	199	24,000	975.49
1983-11-17	185	185	185	185	3,000	906.86
1983-11-16	185	190	185	189	8,000	926.47
1983-11-15	199	199	185	185	15,000	906.86
1983-11-14	210	210	200	200	22,000	980.39
1983-11-11	201	210	200	200	63,000	980.39
1983-11-10	196	230	196	213	99,000	1,044.12
1983-11-09	168	187	168	187	20,000	916.67
1983-11-08	163	163	163	163	2,000	799.02
1983-11-07	163	163	163	163	2,000	799.02
1983-11-04	165	165	165	165	1,000	808.82
1983-11-01	162	162	162	162	5,000	794.12
1983-10-28	170	170	170	170	1,000	833.33
1983-10-27	170	170	170	170	3,000	833.33
1983-10-26	162	163	162	163	2,000	799.02
1983-10-25	161	161	161	161	16,000	789.22
1983-10-24	161	161	161	161	2,000	789.22
1983-10-22	171	171	171	171	2,000	838.24
1983-10-21	156	156	156	156	1,000	764.71
1983-10-20	155	155	155	155	1,000	759.80
1983-10-19	155	155	155	155	1,000	759.80
1983-10-18	155	155	155	155	1,000	759.80
1983-10-17	155	155	155	155	4,000	759.80
1983-10-14	155	155	155	155	1,000	759.80
1983-10-06	155	155	155	155	11,000	759.80
1983-10-05	155	155	155	155	1,000	759.80
1983-10-03	146	155	146	155	5,000	759.80
1983-09-30	153	155	153	155	4,000	759.80
1983-09-28	152	152	152	152	3,000	745.10
1983-09-27	152	152	152	152	1,000	745.10
1983-09-26	152	152	152	152	1,000	745.10
1983-09-24	152	152	152	152	15,000	745.10
1983-09-22	152	152	152	152	1,000	745.10
1983-09-21	155	155	155	155	5,000	759.80
1983-09-19	155	155	155	155	2,000	759.80
1983-09-17	160	160	160	160	1,000	784.31
1983-09-14	158	160	158	160	6,000	784.31
1983-09-13	156	156	156	156	45,000	764.71
1983-09-12	155	155	155	155	1,000	759.80
1983-09-09	155	155	155	155	4,000	759.80
1983-09-08	155	155	155	155	4,000	759.80
1983-09-07	152	154	152	154	7,000	754.90
1983-09-05	152	152	152	152	4,000	745.10
1983-09-02	150	150	150	150	7,000	735.29
1983-08-31	150	150	150	150	1,000	735.29
1983-08-30	150	150	145	145	3,000	710.78
1983-08-29	150	150	150	150	2,000	735.29
1983-08-27	150	150	150	150	8,000	735.29
1983-08-25	150	150	150	150	14,000	735.29
1983-08-24	150	150	150	150	5,000	735.29
1983-08-22	155	155	150	150	7,000	735.29
1983-08-19	144	144	144	144	1,000	705.88
1983-08-18	144	144	143	144	4,000	705.88
1983-08-16	144	144	144	144	1,000	705.88
1983-08-15	144	144	144	144	1,000	705.88
1983-08-12	145	145	145	145	2,000	710.78
1983-08-05	144	144	144	144	5,000	705.88
1983-08-02	143	143	143	143	1,000	700.98
1983-08-01	150	155	150	155	6,000	759.80
1983-07-27	155	155	155	155	3,000	759.80
1983-07-26	155	155	155	155	2,000	759.80
1983-07-25	155	155	155	155	15,000	759.80
1983-07-23	152	155	150	155	4,000	759.80
1983-07-22	152	152	152	152	7,000	745.10
1983-07-21	152	152	152	152	1,000	745.10
1983-07-20	152	152	152	152	13,000	745.10
1983-07-19	152	152	152	152	9,000	745.10
1983-07-18	152	152	152	152	1,000	745.10
1983-07-15	152	152	150	150	58,000	735.29
1983-07-14	150	150	150	150	10,000	735.29
1983-07-13	150	150	150	150	5,000	735.29
1983-07-12	150	150	150	150	10,000	735.29
1983-07-11	147	147	147	147	2,000	720.59
1983-07-06	148	148	142	142	7,000	696.08
1983-07-05	145	145	145	145	10,000	710.78
1983-07-02	135	135	135	135	1,000	661.77
1983-07-01	137	137	137	137	10,000	671.57
1983-06-29	135	135	135	135	2,000	661.77
1983-06-28	135	135	135	135	2,000	661.77
1983-06-27	135	135	135	135	1,000	661.77
1983-06-25	135	135	135	135	24,000	661.77
1983-06-24	135	135	135	135	4,000	661.77
1983-06-23	135	135	135	135	1,000	661.77
1983-06-22	135	135	135	135	1,000	661.77
1983-06-21	135	135	135	135	2,000	661.77
1983-06-17	131	131	131	131	5,000	642.16
1983-06-16	131	131	131	131	1,000	642.16
1983-06-15	131	131	131	131	1,000	642.16
1983-06-14	131	135	131	135	11,000	661.77
1983-06-13	135	135	135	135	12,000	661.77
1983-06-11	131	131	130	130	10,000	637.26
1983-06-10	134	138	134	138	14,000	676.47
1983-06-09	135	135	130	131	29,000	642.16
1983-06-07	136	136	136	136	1,000	666.67
1983-06-03	131	131	131	131	1,000	642.16
1983-06-02	131	131	131	131	2,000	642.16
1983-06-01	141	141	140	140	7,000	686.28
1983-05-31	140	140	140	140	2,000	686.28
1983-05-28	145	145	140	140	2,000	686.28
1983-05-27	137	137	137	137	3,000	671.57
1983-05-26	145	145	145	145	6,000	710.78
1983-05-25	145	145	145	145	15,000	710.78
1983-05-24	148	148	145	145	12,000	710.78
1983-05-23	152	152	149	149	28,000	730.39
1983-05-19	150	151	149	149	10,000	730.39
1983-05-18	149	150	149	150	10,000	735.29
1983-05-17	149	149	149	149	1,000	730.39
1983-05-16	147	149	147	149	14,000	730.39
1983-05-11	148	148	147	147	14,000	720.59
1983-05-06	150	150	150	150	7,000	735.29
1983-05-04	147	147	147	147	4,000	720.59
1983-05-02	153	153	153	153	1,000	750
1983-04-30	149	155	149	155	11,000	759.80
1983-04-28	150	150	150	150	4,000	735.29
1983-04-27	152	152	152	152	2,000	745.10
1983-04-26	150	155	150	155	9,000	759.80
1983-04-25	146	147	146	147	22,000	720.59
1983-04-23	145	145	145	145	1,000	710.78
1983-04-22	143	143	143	143	1,000	700.98
1983-04-21	150	150	150	150	2,000	735.29
1983-04-19	153	153	153	153	2,000	750
1983-04-15	153	153	153	153	4,000	750
1983-04-14	160	160	160	160	5,000	784.31
1983-04-08	164	164	164	164	2,000	803.92
1983-04-07	165	165	165	165	5,000	808.82
1983-04-06	165	170	165	170	9,000	833.33
1983-04-05	159	161	159	160	15,000	784.31
1983-04-04	150	153	150	153	28,000	750
1983-04-02	144	145	144	145	5,000	710.78
1983-04-01	142	143	142	143	3,000	700.98
1983-03-25	142	142	142	142	16,000	696.08
1983-03-18	148	148	148	148	5,000	725.49
1983-03-16	146	146	146	146	1,000	715.69
1983-03-15	146	146	146	146	2,000	715.69
1983-03-11	136	136	136	136	1,000	666.67
1983-03-10	136	136	136	136	1,000	666.67
1983-03-09	143	143	135	135	5,000	661.77
1983-03-07	134	134	134	134	3,000	656.86
1983-03-03	138	138	133	133	8,000	651.96
1983-03-02	149	149	138	138	7,000	676.47
1983-03-01	137	137	137	137	2,000	671.57
1983-02-25	135	136	135	136	22,000	666.67
1983-02-24	135	135	135	135	3,000	661.77
1983-02-22	135	135	135	135	2,000	661.77
1983-02-21	135	135	135	135	1,000	661.77
1983-02-15	135	135	135	135	1,000	661.77
1983-02-14	140	140	140	140	1,000	686.28
1983-02-12	135	135	135	135	2,000	661.77
1983-02-10	135	135	135	135	1,000	661.77
1983-02-08	139	139	139	139	5,000	681.37
1983-02-05	140	140	140	140	1,000	686.28
1983-02-04	140	140	140	140	4,000	686.28
1983-02-03	140	140	140	140	2,000	686.28
1983-01-27	139	139	139	139	6,000	681.37
1983-01-25	145	145	145	145	16,000	710.78
1983-01-24	145	145	145	145	1,000	710.78
1983-01-19	142	142	142	142	1,000	696.08
1983-01-18	138	138	138	138	3,000	676.47
1983-01-17	139	139	139	139	2,000	681.37
1983-01-14	142	142	142	142	2,000	696.08
1983-01-13	148	148	142	142	3,000	696.08
1983-01-10	148	148	148	148	2,000	725.49
1983-01-08	149	149	149	149	1,000	730.39
1983-01-07	150	150	150	150	1,000	735.29
1983-01-05	150	150	150	150	1,000	735.29

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30