6623 愛知電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-277307307307303,0003,578.43
1986-12-2671573070573041,0003,578.43
1986-12-2568071167671073,0003,480.39
1986-12-2468268265867118,0003,289.22
1986-12-236976976976973,0003,416.67
1986-12-2270070069669623,0003,411.76
1986-12-1970170169069052,0003,382.35
1986-12-1869569869069131,0003,387.25
1986-12-1770570569069020,0003,382.35
1986-12-1670071570071522,0003,504.90
1986-12-157217247017018,0003,436.27
1986-12-1270173570172570,0003,553.92
1986-12-1171071069570573,0003,455.88
1986-12-1071372071371516,0003,504.90
1986-12-0974074073573516,0003,602.94
1986-12-0873973972473326,0003,593.14
1986-12-0672072472072416,0003,549.02
1986-12-0574974973674083,0003,627.45
1986-12-0476077574075557,0003,700.98
1986-12-0376577476077083,0003,774.51
1986-12-02760789760775124,0003,799.02
1986-12-0175977075976067,0003,725.49
1986-11-29759764740764106,0003,745.10
1986-11-28770783751758225,0003,715.69
1986-11-27750760745760246,0003,725.49
1986-11-26735750735740236,0003,627.45
1986-11-25730735715730127,0003,578.43
1986-11-22725725710725103,0003,553.92
1986-11-21710740701710419,0003,480.39
1986-11-20650704650700204,0003,431.37
1986-11-1962265062265037,0003,186.27
1986-11-1863063063063017,0003,088.24
1986-11-1764464463063017,0003,088.24
1986-11-1464064564064027,0003,137.25
1986-11-136456456406403,0003,137.25
1986-11-1264864863064524,0003,161.76
1986-11-1163065063064918,0003,181.37
1986-11-1062063062063013,0003,088.24
1986-11-0762062061561523,0003,014.71
1986-11-0659060057560056,0002,941.18
1986-11-0558259558259010,0002,892.16
1986-11-045805805805801,0002,843.14
1986-11-0157658157657621,0002,823.53
1986-10-3159160157557520,0002,818.63
1986-10-305705855705858,0002,867.65
1986-10-295705705705703,0002,794.12
1986-10-285615615565606,0002,745.10
1986-10-2556556556156114,0002,750
1986-10-2458058256056034,0002,745.10
1986-10-235655755655754,0002,818.63
1986-10-2257557556256212,0002,754.90
1986-10-215755755705756,0002,818.63
1986-10-205805855715858,0002,867.65
1986-10-1758558558058011,0002,843.14
1986-10-165655705655706,0002,794.12
1986-10-155665705665708,0002,794.12
1986-10-1458558558058011,0002,843.14
1986-10-1356257056057019,0002,794.12
1986-10-095655655525524,0002,705.88
1986-10-085725725705707,0002,794.12
1986-10-075825825725728,0002,803.92
1986-10-0658859558258214,0002,852.94
1986-10-045825825825821,0002,852.94
1986-10-035815815805803,0002,843.14
1986-10-025855855805806,0002,843.14
1986-10-0159859859059014,0002,892.16
1986-09-296106106106108,0002,990.20
1986-09-276106105975973,0002,926.47
1986-09-266106106106108,0002,990.20
1986-09-2562562561862017,0003,039.22
1986-09-246186206186206,0003,039.22
1986-09-226186186186186,0003,029.41
1986-09-1966566565065024,0003,186.27
1986-09-1865166165166011,0003,235.29
1986-09-1765065064864812,0003,176.47
1986-09-1662862862862822,0003,078.43
1986-09-125945985945984,0002,931.37
1986-09-116376376306306,0003,088.24
1986-09-1061761761761714,0003,024.51
1986-09-096016015875875,0002,877.45
1986-09-0858760158760013,0002,941.18
1986-09-066026025905907,0002,892.16
1986-09-0559659658258223,0002,852.94
1986-09-0460561060160124,0002,946.08
1986-09-036106106106108,0002,990.20
1986-09-0264164563164046,0003,137.25
1986-09-016306506306505,0003,186.27
1986-08-306336336326338,0003,102.94
1986-08-296306306306302,0003,088.24
1986-08-286306306206205,0003,039.22
1986-08-2764064063063026,0003,088.24
1986-08-2663064063064020,0003,137.25
1986-08-2563063062062025,0003,039.22
1986-08-226816816706707,0003,284.31
1986-08-2169069068168113,0003,338.24
1986-08-2069069569069562,0003,406.86
1986-08-1969171069171022,0003,480.39
1986-08-1871071070671011,0003,480.39
1986-08-1570071070070019,0003,431.37
1986-08-1470070069570017,0003,431.37
1986-08-1370571570570620,0003,460.78
1986-08-1269170569170518,0003,455.88
1986-08-1170570569069019,0003,382.35
1986-08-0869570069070029,0003,431.37
1986-08-0765769065767558,0003,308.82
1986-08-0665566065565535,0003,210.78
1986-08-0564066464065437,0003,205.88
1986-08-0465165164064517,0003,161.76
1986-08-0264966064966018,0003,235.29
1986-08-016646646646645,0003,254.90
1986-07-3169069568568920,0003,377.45
1986-07-3072073069569529,0003,406.86
1986-07-2873074572574515,0003,651.96
1986-07-2675075075075010,0003,676.47
1986-07-2575075074074032,0003,627.45
1986-07-2475075375075056,0003,676.47
1986-07-2375075174675041,0003,676.47
1986-07-2275075375075047,0003,676.47
1986-07-21750750746750136,0003,676.47
1986-07-1975275275075040,0003,676.47
1986-07-1875075575075216,0003,686.27
1986-07-1775075674675586,0003,700.98
1986-07-1676176174675049,0003,676.47
1986-07-1576076075075024,0003,676.47
1986-07-1475076075075029,0003,676.47
1986-07-11745750741750125,0003,676.47
1986-07-1073773872073840,0003,617.65
1986-07-0974575573873876,0003,617.65
1986-07-0874574572572522,0003,553.92
1986-07-0775076074575912,0003,720.59
1986-07-0576076074574533,0003,651.96
1986-07-04759760745757171,0003,710.78
1986-07-0377577575076085,0003,725.49
1986-07-02730770730769206,0003,769.61
1986-07-0174074073073068,0003,578.43
1986-06-3073573573073531,0003,602.94
1986-06-2874574573574561,0003,651.96
1986-06-27757760740749411,0003,671.57
1986-06-26725765725760292,0003,725.49
1986-06-25725727710725126,0003,553.92
1986-06-24718740717725106,0003,553.92
1986-06-2374874870070339,0003,446.08
1986-06-21726750723750200,0003,676.47
1986-06-20724724701706271,0003,460.78
1986-06-19739740691705241,0003,455.88
1986-06-187197607167491,142,0003,671.57
1986-06-17655675650675700,0003,308.82
1986-06-16630645630641432,0003,142.16
1986-06-13590620585620591,0003,039.22
1986-06-12596596565585167,0002,867.65
1986-06-11570600570597912,0002,926.47
1986-06-10557570545560323,0002,745.10
1986-06-0955556154756096,0002,745.10
1986-06-07555558546546136,0002,676.47
1986-06-06550550540550145,0002,696.08
1986-06-05542548540544106,0002,666.67
1986-06-04529544529544125,0002,666.67
1986-06-0353053952052083,0002,549.02
1986-06-0253453553353321,0002,612.75
1986-05-3153553553453411,0002,617.65
1986-05-3053953952152147,0002,553.92
1986-05-29550550535540187,0002,647.06
1986-05-2853053050550568,0002,475.49
1986-05-27540548535538297,0002,637.25
1986-05-26520540515538176,0002,637.25
1986-05-2450552050252058,0002,549.02
1986-05-2351052050050050,0002,450.98
1986-05-2248650048050096,0002,450.98
1986-05-2148048047648041,0002,352.94
1986-05-2047548047547521,0002,328.43
1986-05-1947547847047029,0002,303.92
1986-05-1748248247047049,0002,303.92
1986-05-1648548548048533,0002,377.45
1986-05-1549049048048538,0002,377.45
1986-05-1449049048048089,0002,352.94
1986-05-1348548548048015,0002,352.94
1986-05-1249049048248921,0002,397.06
1986-05-0948349048249011,0002,401.96
1986-05-0848949048949021,0002,401.96
1986-05-0748949048949053,0002,401.96
1986-05-064894894824886,0002,392.16
1986-05-02491495485490100,0002,401.96
1986-05-0149149549049032,0002,401.96
1986-04-3049649849049028,0002,401.96
1986-04-2851451550050017,0002,450.98
1986-04-2652353050950934,0002,495.10
1986-04-25535535521530131,0002,598.04
1986-04-24515539505535215,0002,622.55
1986-04-2349051648351654,0002,529.41
1986-04-225005004794898,0002,397.06
1986-04-2150050049150012,0002,450.98
1986-04-195005004995006,0002,450.98
1986-04-1850250549150076,0002,450.98
1986-04-1752052450050952,0002,495.10
1986-04-16510530507520231,0002,549.02
1986-04-1551051550050085,0002,450.98
1986-04-1450050049250020,0002,450.98
1986-04-1147550447549166,0002,406.86
1986-04-1046548046548022,0002,352.94
1986-04-0946546546146525,0002,279.41
1986-04-0846547046046017,0002,254.90
1986-04-0746046546046521,0002,279.41
1986-04-054604654604652,0002,279.41
1986-04-0446546546546519,0002,279.41
1986-04-034654654654658,0002,279.41
1986-04-0247148047047540,0002,328.43
1986-04-0146547046547025,0002,303.92
1986-03-3146247046246529,0002,279.41
1986-03-2945645645145216,0002,215.69
1986-03-2845546045045113,0002,210.78
1986-03-2746647046046026,0002,254.90
1986-03-2646647446547449,0002,323.53
1986-03-2547547546546628,0002,284.31
1986-03-2447147146546514,0002,279.41
1986-03-224714714664663,0002,284.31
1986-03-2047147546546646,0002,284.31
1986-03-1948748747547516,0002,328.43
1986-03-1848748747147544,0002,328.43
1986-03-1748549248148144,0002,357.84
1986-03-1548048047047044,0002,303.92
1986-03-1448949046547075,0002,303.92
1986-03-1349449849049815,0002,441.18
1986-03-1247949547849537,0002,426.47
1986-03-1148048047147817,0002,343.14
1986-03-1047948047047139,0002,308.82
1986-03-0748048047547518,0002,328.43
1986-03-0648048047548016,0002,352.94
1986-03-0548349348048014,0002,352.94
1986-03-0448349947347335,0002,318.63
1986-03-0348048146846838,0002,294.12
1986-03-0148948946147339,0002,318.63
1986-02-2849650048848968,0002,397.06
1986-02-2750250248849059,0002,401.96
1986-02-26525526500500100,0002,450.98
1986-02-25550550515525270,0002,573.53
1986-02-24550569545545858,0002,671.57
1986-02-22535550526549801,0002,691.18
1986-02-215145375105301,031,0002,598.04
1986-02-20494510490509336,0002,495.10
1986-02-19485510480485404,0002,377.45
1986-02-18505520490495881,0002,426.47
1986-02-174795084755001,268,0002,450.98
1986-02-15475487460480533,0002,352.94
1986-02-14420475415470556,0002,303.92
1986-02-13425425420420102,0002,058.82
1986-02-12415425410415163,0002,034.31
1986-02-1041041340240521,0001,985.29
1986-02-0739740139740037,0001,960.78
1986-02-0639839839039713,0001,946.08
1986-02-0539839839439824,0001,950.98
1986-02-0439940039339317,0001,926.47
1986-02-0338538538438525,0001,887.25
1986-02-0138538738238226,0001,872.55
1986-01-3139039038138159,0001,867.65
1986-01-3040040039039022,0001,911.76
1986-01-2938038838038034,0001,862.75
1986-01-2839539538638815,0001,901.96
1986-01-2740040038339531,0001,936.27
1986-01-2539040039039510,0001,936.27
1986-01-2439039138138539,0001,887.25
1986-01-2340040039039025,0001,911.76
1986-01-2239940839239251,0001,921.57
1986-01-2139141039139152,0001,916.67
1986-01-20375390375375106,0001,838.24
1986-01-183753753703706,0001,813.73
1986-01-1737737737037020,0001,813.73
1986-01-1637037336737240,0001,823.53
1986-01-143653673653667,0001,794.12
1986-01-1337037236536513,0001,789.22
1986-01-1037537537037015,0001,813.73
1986-01-0937638037037029,0001,813.73
1986-01-083783783753767,0001,843.14
1986-01-0738038037937918,0001,857.84
1986-01-063803803803802,0001,862.75
1986-01-0438038037737713,0001,848.04

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