6623 愛知電機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	380	380	380	380	11,000	1,862.75
1985-12-27	385	385	378	380	11,000	1,862.75
1985-12-26	380	380	376	380	4,000	1,862.75
1985-12-25	386	387	385	385	47,000	1,887.25
1985-12-24	390	396	388	388	6,000	1,901.96
1985-12-23	388	388	386	388	8,000	1,901.96
1985-12-21	391	391	388	388	10,000	1,901.96
1985-12-20	394	395	394	394	10,000	1,931.37
1985-12-19	394	394	394	394	2,000	1,931.37
1985-12-17	394	394	394	394	2,000	1,931.37
1985-12-16	396	396	396	396	16,000	1,941.18
1985-12-12	395	395	395	395	6,000	1,936.27
1985-12-11	410	415	410	410	19,000	2,009.80
1985-12-10	400	400	396	396	6,000	1,941.18
1985-12-09	391	391	391	391	7,000	1,916.67
1985-12-07	391	391	391	391	2,000	1,916.67
1985-12-06	390	395	390	395	25,000	1,936.27
1985-12-05	392	392	392	392	3,000	1,921.57
1985-12-04	386	386	386	386	4,000	1,892.16
1985-12-03	395	395	391	391	25,000	1,916.67
1985-11-29	405	405	405	405	1,000	1,985.29
1985-11-28	425	425	400	405	15,000	1,985.29
1985-11-27	429	429	406	425	407,000	2,083.33
1985-11-26	396	419	395	419	24,000	2,053.92
1985-11-25	409	409	400	400	14,000	1,960.78
1985-11-22	379	400	379	395	7,000	1,936.27
1985-11-21	377	382	377	377	9,000	1,848.04
1985-11-20	381	381	377	377	17,000	1,848.04
1985-11-19	385	388	385	385	16,000	1,887.25
1985-11-18	389	389	385	385	7,000	1,887.25
1985-11-15	381	381	370	373	26,000	1,828.43
1985-11-14	395	395	386	386	4,000	1,892.16
1985-11-13	393	395	386	395	12,000	1,936.27
1985-11-12	395	400	395	400	7,000	1,960.78
1985-11-11	400	401	400	400	20,000	1,960.78
1985-11-08	395	419	395	404	36,000	1,980.39
1985-11-07	405	414	402	402	17,000	1,970.59
1985-11-06	390	400	390	400	26,000	1,960.78
1985-11-05	420	420	410	410	40,000	2,009.80
1985-11-02	425	425	410	420	82,000	2,058.82
1985-11-01	410	420	410	420	11,000	2,058.82
1985-10-31	420	420	410	410	35,000	2,009.80
1985-10-30	425	425	410	410	107,000	2,009.80
1985-10-29	410	430	410	410	394,000	2,009.80
1985-10-28	399	399	399	399	5,000	1,955.88
1985-10-26	385	399	385	399	67,000	1,955.88
1985-10-25	399	399	386	386	18,000	1,892.16
1985-10-24	385	385	385	385	26,000	1,887.25
1985-10-22	385	385	377	377	5,000	1,848.04
1985-10-21	391	391	375	375	32,000	1,838.24
1985-10-19	390	390	381	381	24,000	1,867.65
1985-10-18	390	390	390	390	5,000	1,911.76
1985-10-17	400	400	400	400	1,000	1,960.78
1985-10-16	399	400	395	400	55,000	1,960.78
1985-10-15	390	390	375	375	30,000	1,838.24
1985-10-14	405	406	390	390	10,000	1,911.76
1985-10-11	400	400	398	400	9,000	1,960.78
1985-10-09	410	411	401	401	31,000	1,965.69
1985-10-08	427	427	406	412	40,000	2,019.61
1985-10-07	430	435	427	427	21,000	2,093.14
1985-10-05	425	438	425	435	10,000	2,132.35
1985-10-04	421	435	415	435	44,000	2,132.35
1985-10-03	420	437	420	435	48,000	2,132.35
1985-10-02	454	455	435	440	417,000	2,156.86
1985-10-01	439	440	430	440	305,000	2,156.86
1985-09-30	390	430	390	430	131,000	2,107.84
1985-09-28	385	399	385	399	32,000	1,955.88
1985-09-27	400	400	385	385	67,000	1,887.25
1985-09-26	389	410	370	380	120,000	1,862.75
1985-09-25	423	423	399	399	34,000	1,955.88
1985-09-24	406	419	399	419	48,000	2,053.92
1985-09-21	428	428	410	411	36,000	2,014.71
1985-09-20	410	414	405	410	50,000	2,009.80
1985-09-19	458	458	418	430	254,000	2,107.84
1985-09-18	413	444	412	440	112,000	2,156.86
1985-09-17	430	434	410	427	81,000	2,093.14
1985-09-13	455	460	432	450	282,000	2,205.88
1985-09-12	460	479	445	460	694,000	2,254.90
1985-09-11	450	498	443	460	2,332,000	2,254.90
1985-09-10	435	447	430	443	1,323,000	2,171.57
1985-09-09	420	430	401	429	1,241,000	2,102.94
1985-09-07	369	415	369	415	941,000	2,034.31
1985-09-06	360	374	360	370	183,000	1,813.73
1985-09-05	348	358	348	358	66,000	1,754.90
1985-09-04	348	364	348	350	214,000	1,715.69
1985-09-03	329	345	329	340	38,000	1,666.67
1985-09-02	314	315	314	315	7,000	1,544.12
1985-08-31	305	306	305	306	7,000	1,500
1985-08-30	310	310	310	310	3,000	1,519.61
1985-08-28	300	310	300	310	2,000	1,519.61
1985-08-27	310	315	310	314	6,000	1,539.22
1985-08-26	310	312	295	295	3,000	1,446.08
1985-08-24	310	310	310	310	6,000	1,519.61
1985-08-20	306	310	305	310	4,000	1,519.61
1985-08-19	300	300	295	295	8,000	1,446.08
1985-08-17	297	300	297	300	10,000	1,470.59
1985-08-16	297	297	297	297	2,000	1,455.88
1985-08-15	296	297	295	296	13,000	1,450.98
1985-08-13	300	300	295	295	15,000	1,446.08
1985-08-12	295	308	290	308	6,000	1,509.80
1985-08-09	300	300	300	300	4,000	1,470.59
1985-08-08	299	300	299	300	32,000	1,470.59
1985-08-07	306	306	300	300	41,000	1,470.59
1985-08-06	308	315	308	315	9,000	1,544.12
1985-08-03	308	308	308	308	1,000	1,509.80
1985-07-31	310	310	307	307	9,000	1,504.90
1985-07-30	306	306	306	306	2,000	1,500
1985-07-29	306	306	306	306	3,000	1,500
1985-07-27	306	317	306	317	8,000	1,553.92
1985-07-26	306	306	306	306	3,000	1,500
1985-07-25	310	310	305	305	14,000	1,495.10
1985-07-24	308	309	308	308	12,000	1,509.80
1985-07-23	305	308	305	308	15,000	1,509.80
1985-07-22	311	315	290	305	43,000	1,495.10
1985-07-20	314	314	311	311	27,000	1,524.51
1985-07-19	315	317	312	312	66,000	1,529.41
1985-07-18	318	318	311	311	24,000	1,524.51
1985-07-17	320	320	320	320	6,000	1,568.63
1985-07-16	310	311	310	311	6,000	1,524.51
1985-07-15	325	325	320	320	33,000	1,568.63
1985-07-12	320	332	320	320	20,000	1,568.63
1985-07-11	320	323	320	320	13,000	1,568.63
1985-07-10	320	320	320	320	7,000	1,568.63
1985-07-09	345	345	345	345	1,000	1,691.18
1985-07-08	345	345	345	345	10,000	1,691.18
1985-07-06	350	355	340	340	9,000	1,666.67
1985-07-05	343	353	343	350	8,000	1,715.69
1985-07-04	365	368	358	358	13,000	1,754.90
1985-07-03	365	370	364	365	87,000	1,789.22
1985-07-02	360	364	350	358	37,000	1,754.90
1985-07-01	349	360	345	360	28,000	1,764.71
1985-06-29	345	350	345	349	33,000	1,710.78
1985-06-28	337	345	337	340	33,000	1,666.67
1985-06-27	328	333	328	332	21,000	1,627.45
1985-06-26	315	325	315	325	27,000	1,593.14
1985-06-25	313	315	313	315	48,000	1,544.12
1985-06-24	310	311	310	311	8,000	1,524.51
1985-06-22	310	310	310	310	2,000	1,519.61
1985-06-21	311	312	310	310	14,000	1,519.61
1985-06-20	310	312	310	312	4,000	1,529.41
1985-06-19	310	310	310	310	13,000	1,519.61
1985-06-18	310	310	310	310	2,000	1,519.61
1985-06-17	312	312	310	312	7,000	1,529.41
1985-06-15	312	312	312	312	3,000	1,529.41
1985-06-14	312	312	312	312	2,000	1,529.41
1985-06-13	312	312	312	312	3,000	1,529.41
1985-06-12	312	312	311	311	2,000	1,524.51
1985-06-11	312	312	312	312	3,000	1,529.41
1985-06-10	310	312	310	312	3,000	1,529.41
1985-06-07	310	310	310	310	2,000	1,519.61
1985-06-06	310	312	310	310	9,000	1,519.61
1985-06-05	310	310	310	310	3,000	1,519.61
1985-06-04	310	310	310	310	2,000	1,519.61
1985-06-03	310	315	310	310	26,000	1,519.61
1985-06-01	312	320	312	320	3,000	1,568.63
1985-05-31	310	310	310	310	5,000	1,519.61
1985-05-30	320	328	320	328	30,000	1,607.84
1985-05-29	335	335	320	320	19,000	1,568.63
1985-05-28	320	340	320	338	31,000	1,656.86
1985-05-27	340	345	325	325	25,000	1,593.14
1985-05-25	326	331	326	331	10,000	1,622.55
1985-05-24	319	330	319	325	14,000	1,593.14
1985-05-23	328	330	320	329	11,000	1,612.75
1985-05-22	311	323	311	323	10,000	1,583.33
1985-05-21	315	317	313	313	4,000	1,534.31
1985-05-20	315	315	315	315	1,000	1,544.12
1985-05-18	318	318	318	318	1,000	1,558.82
1985-05-17	318	318	311	311	5,000	1,524.51
1985-05-16	315	318	315	318	7,000	1,558.82
1985-05-15	316	316	312	312	5,000	1,529.41
1985-05-14	316	316	315	315	3,000	1,544.12
1985-05-13	320	320	315	315	4,000	1,544.12
1985-05-10	320	320	320	320	3,000	1,568.63
1985-05-09	320	320	320	320	21,000	1,568.63
1985-05-08	325	325	320	320	21,000	1,568.63
1985-05-02	312	320	312	320	3,000	1,568.63
1985-05-01	312	312	312	312	3,000	1,529.41
1985-04-30	310	310	310	310	1,000	1,519.61
1985-04-27	310	310	310	310	5,000	1,519.61
1985-04-26	310	310	309	310	24,000	1,519.61
1985-04-25	311	321	311	321	8,000	1,573.53
1985-04-24	320	320	306	306	7,000	1,500
1985-04-22	320	320	320	320	5,000	1,568.63
1985-04-20	320	325	320	325	5,000	1,593.14
1985-04-19	320	320	320	320	1,000	1,568.63
1985-04-18	330	330	310	325	11,000	1,593.14
1985-04-17	320	320	320	320	4,000	1,568.63
1985-04-16	325	330	320	330	10,000	1,617.65
1985-04-15	330	331	330	330	3,000	1,617.65
1985-04-12	336	336	330	330	21,000	1,617.65
1985-04-11	338	338	338	338	1,000	1,656.86
1985-04-10	338	338	338	338	1,000	1,656.86
1985-04-09	340	340	338	338	2,000	1,656.86
1985-04-08	343	343	340	340	2,000	1,666.67
1985-04-06	335	335	335	335	5,000	1,642.16
1985-04-05	335	335	330	332	16,000	1,627.45
1985-04-04	340	340	335	335	16,000	1,642.16
1985-04-03	340	345	340	343	11,000	1,681.37
1985-04-02	345	345	345	345	4,000	1,691.18
1985-04-01	341	345	340	345	4,000	1,691.18
1985-03-30	350	350	340	350	6,000	1,715.69
1985-03-29	355	360	350	360	21,000	1,764.71
1985-03-28	353	365	353	365	4,000	1,789.22
1985-03-27	350	355	350	350	12,000	1,715.69
1985-03-26	350	350	350	350	9,000	1,715.69
1985-03-25	356	356	356	356	9,000	1,745.10
1985-03-22	350	350	350	350	9,000	1,715.69
1985-03-20	352	353	352	353	3,000	1,730.39
1985-03-19	353	353	350	350	4,000	1,715.69
1985-03-18	355	355	355	355	1,000	1,740.20
1985-03-16	360	360	353	353	13,000	1,730.39
1985-03-14	367	367	356	360	11,000	1,764.71
1985-03-13	356	365	353	365	20,000	1,789.22
1985-03-12	370	370	353	360	23,000	1,764.71
1985-03-11	385	385	385	385	8,000	1,887.25
1985-03-08	370	380	370	380	198,000	1,862.75
1985-03-07	352	352	350	350	7,000	1,715.69
1985-03-06	360	365	350	350	23,000	1,715.69
1985-03-05	361	361	360	360	8,000	1,764.71
1985-03-04	360	360	350	360	10,000	1,764.71
1985-03-02	361	361	361	361	6,000	1,769.61
1985-03-01	361	370	361	365	11,000	1,789.22
1985-02-28	369	370	360	370	34,000	1,813.73
1985-02-26	357	360	355	360	3,000	1,764.71
1985-02-25	368	368	355	357	18,000	1,750
1985-02-23	367	367	367	367	2,000	1,799.02
1985-02-22	369	370	365	369	6,000	1,808.82
1985-02-21	370	371	370	371	4,000	1,818.63
1985-02-20	365	373	360	373	11,000	1,828.43
1985-02-19	374	374	366	366	10,000	1,794.12
1985-02-18	368	368	368	368	2,000	1,803.92
1985-02-16	380	380	380	380	2,000	1,862.75
1985-02-15	365	370	363	370	15,000	1,813.73
1985-02-14	380	380	365	365	29,000	1,789.22
1985-02-13	390	390	365	384	70,000	1,882.35
1985-02-12	360	394	360	390	84,000	1,911.76
1985-02-08	361	369	356	369	14,000	1,808.82
1985-02-07	370	370	354	355	49,000	1,740.20
1985-02-06	365	370	365	369	21,000	1,808.82
1985-02-05	360	360	360	360	2,000	1,764.71
1985-02-04	370	370	370	370	6,000	1,813.73
1985-02-01	381	381	370	370	23,000	1,813.73
1985-01-31	365	379	365	379	26,000	1,857.84
1985-01-30	361	370	356	369	23,000	1,808.82
1985-01-29	360	365	351	351	52,000	1,720.59
1985-01-28	365	365	360	360	17,000	1,764.71
1985-01-26	365	365	365	365	17,000	1,789.22
1985-01-25	381	381	355	365	50,000	1,789.22
1985-01-24	383	390	381	381	36,000	1,867.65
1985-01-23	386	387	376	382	32,000	1,872.55
1985-01-22	400	406	385	394	181,000	1,931.37
1985-01-21	399	419	399	406	612,000	1,990.20
1985-01-19	387	395	387	394	162,000	1,931.37
1985-01-18	368	385	368	384	162,000	1,882.35
1985-01-17	361	370	360	368	55,000	1,803.92
1985-01-16	360	362	359	360	35,000	1,764.71
1985-01-14	359	368	358	368	77,000	1,803.92
1985-01-11	348	350	347	349	38,000	1,710.78
1985-01-10	350	355	348	349	88,000	1,710.78
1985-01-09	350	353	350	353	17,000	1,730.39
1985-01-08	353	353	348	350	17,000	1,715.69
1985-01-07	339	358	339	349	92,000	1,710.78
1985-01-05	331	331	331	331	9,000	1,622.55
1985-01-04	330	345	330	330	8,000	1,617.65

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