6623 愛知電機(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3601,3801,3601,38028,0006,900
1989-12-281,3501,3701,3501,35036,0006,750
1989-12-271,3701,3801,3501,38053,0006,900
1989-12-261,3901,3901,3501,35027,0006,750
1989-12-251,3701,3801,3601,38047,0006,900
1989-12-221,3601,3901,3601,37057,0006,850
1989-12-211,3601,3601,3501,35056,0006,750
1989-12-201,3701,3701,3501,35074,0006,750
1989-12-191,3501,3701,3501,35040,0006,750
1989-12-181,3901,3901,3501,35044,0006,750
1989-12-151,3701,3901,3601,370109,0006,850
1989-12-141,3601,3801,3501,35071,0006,750
1989-12-131,3101,3501,3101,330229,0006,650
1989-12-121,2901,3101,2901,30086,0006,500
1989-12-111,2701,2901,2701,29010,0006,450
1989-12-081,2401,2501,2401,25010,0006,250
1989-12-071,2701,2801,2301,24084,0006,200
1989-12-061,2801,2801,2701,2706,0006,350
1989-12-051,2701,3001,2701,28016,0006,400
1989-12-041,2501,2501,2201,23052,0006,150
1989-12-011,3001,3001,2801,28011,0006,400
1989-11-301,3001,3001,3001,3003,0006,500
1989-11-291,3001,3001,2901,2908,0006,450
1989-11-281,3201,3301,2901,29061,0006,450
1989-11-271,3401,3501,2801,320200,0006,600
1989-11-241,2801,3001,2501,300147,0006,500
1989-11-221,2001,2901,1901,290272,0006,450
1989-11-211,1901,1901,1801,19024,0005,950
1989-11-201,1901,1901,1801,18012,0005,900
1989-11-171,2001,2001,1801,18027,0005,900
1989-11-161,1901,2001,1901,19028,0005,950
1989-11-151,1901,2001,1801,20023,0006,000
1989-11-141,1901,1901,1801,1809,0005,900
1989-11-131,2001,2001,1801,19012,0005,950
1989-11-101,1801,1901,1801,18020,0005,900
1989-11-091,1801,1901,1801,18017,0005,900
1989-11-081,1901,1901,1801,18018,0005,900
1989-11-071,2001,2001,1901,19012,0005,950
1989-11-061,2201,2301,2001,20015,0006,000
1989-11-021,2201,2301,2201,2307,0006,150
1989-11-011,1801,2201,1801,22020,0006,100
1989-10-311,1801,2401,1801,20018,0006,000
1989-10-301,2001,2001,1801,1809,0005,900
1989-10-271,2001,2101,1801,20020,0006,000
1989-10-261,1901,2001,1901,20037,0006,000
1989-10-251,2201,2201,1901,19030,0005,950
1989-10-241,2001,2201,2001,20031,0006,000
1989-10-231,2201,2201,2001,20025,0006,000
1989-10-201,2301,2301,1901,220125,0006,100
1989-10-191,2801,2801,2301,23015,0006,150
1989-10-181,2501,2901,2501,29010,0006,450
1989-10-171,2701,2901,2501,25013,0006,250
1989-10-161,2801,2801,2501,25016,0006,250
1989-10-131,3201,3201,2901,29033,0006,450
1989-10-121,3501,3501,3001,30032,0006,500
1989-10-111,3101,3601,3001,34054,0006,700
1989-10-091,3001,3101,2701,300105,0006,500
1989-10-061,2901,3001,2501,28055,0006,400
1989-10-051,2901,3001,2501,27065,0006,350
1989-10-041,2301,3001,2301,29024,0006,450
1989-10-031,1901,1901,1501,16057,0005,800
1989-10-021,2001,2001,1901,19054,0005,950
1989-09-291,2101,2401,2001,24026,0006,200
1989-09-281,2301,2301,2001,20033,0006,000
1989-09-271,2201,2301,2201,22071,0006,100
1989-09-261,2501,2501,2101,21029,0006,050
1989-09-251,2001,2301,1801,23083,0006,150
1989-09-221,2301,2301,2101,21018,0006,050
1989-09-211,2401,2501,2301,23016,0006,150
1989-09-201,2301,2401,2301,24012,0006,200
1989-09-191,2401,2501,2101,23026,0006,150
1989-09-181,2801,2901,2601,26046,0006,300
1989-09-141,2601,2901,2501,280118,0006,400
1989-09-131,2501,2601,2301,26029,0006,300
1989-09-121,2601,2701,2301,27022,0006,350
1989-09-111,2501,2601,2101,25062,0006,250
1989-09-081,2101,2101,1501,15031,0005,750
1989-09-071,2701,2701,2101,21027,0006,050
1989-09-061,2701,2701,2201,2408,0006,200
1989-09-051,2201,2901,2201,27011,0006,350
1989-09-041,2501,2501,2001,22011,0006,100
1989-09-011,2401,2501,2401,24036,0006,200
1989-08-311,2501,2501,2001,24035,0006,200
1989-08-301,2501,2801,2401,24013,0006,200
1989-08-291,2401,2901,2401,26031,0006,300
1989-08-281,3001,3001,2301,23034,0006,150
1989-08-251,3101,3101,2901,30020,0006,500
1989-08-241,3301,3301,2701,27056,0006,350
1989-08-231,3501,3501,3401,34012,0006,700
1989-08-221,3301,3901,3201,34022,0006,700
1989-08-211,3901,3901,3401,36020,0006,800
1989-08-181,4101,4101,3901,39038,0006,950
1989-08-171,4801,4801,4101,41031,0007,050
1989-08-161,3501,4901,3501,45061,0007,250
1989-08-151,3401,3501,3301,35035,0006,750
1989-08-141,3101,3501,3101,34013,0006,700
1989-08-111,3101,3701,3101,35093,0006,750
1989-08-101,4001,4001,3601,37060,0006,850
1989-08-091,4001,4101,3801,40097,0007,000
1989-08-081,4501,4501,4001,41068,0007,050
1989-08-071,4501,4701,4401,46066,0007,300
1989-08-041,4901,4901,4301,470166,0007,350
1989-08-031,5201,5501,4601,470125,0007,350
1989-08-021,5201,5501,5001,52069,0007,600
1989-08-011,5501,5601,4601,500147,0007,500
1989-07-311,5901,6001,5301,530199,0007,650
1989-07-281,6901,6901,5901,590283,0007,950
1989-07-271,6601,6901,6301,6701,223,0008,350
1989-07-261,4801,6201,4701,6101,041,0008,050
1989-07-251,5001,5001,4401,460501,0007,300
1989-07-241,5701,5901,5401,540684,0007,700
1989-07-211,5901,6001,5601,580741,0007,900
1989-07-201,5001,5801,4901,5601,096,0007,800
1989-07-191,4101,4801,4101,470681,0007,350
1989-07-181,4001,4401,3901,420494,0007,100
1989-07-171,3501,3901,3501,390389,0006,950
1989-07-141,3501,3701,3301,350508,0006,750
1989-07-131,2901,3501,2801,3301,131,0006,650
1989-07-121,2401,2801,2401,280698,0006,400
1989-07-111,1801,2501,1801,240556,0006,200
1989-07-101,1901,2101,1601,180448,0005,900
1989-07-071,1701,2101,1501,1801,152,0005,900
1989-07-061,0701,1501,0601,140531,0005,700
1989-07-051,0801,0901,0601,07061,0005,350
1989-07-041,0401,1001,0401,08056,0005,400
1989-07-031,0301,0401,0301,0408,0005,200
1989-06-301,0301,0501,0101,05095,0005,250
1989-06-291,0701,0701,0401,05029,0005,250
1989-06-281,0801,0801,0501,07035,0005,350
1989-06-271,1001,1001,0801,08018,0005,400
1989-06-261,0801,1201,0801,100247,0005,500
1989-06-231,0401,0901,0301,090275,0005,450
1989-06-221,0301,0401,0201,03073,0005,150
1989-06-211,0301,0501,0201,03091,0005,150
1989-06-201,0301,0401,0201,03055,0005,150
1989-06-191,0601,0601,0301,03094,0005,150
1989-06-161,0701,0701,0301,040176,0005,200
1989-06-151,0801,1001,0401,070206,0005,350
1989-06-141,1001,1001,0701,090167,0005,450
1989-06-131,0701,1101,0601,070402,0005,350
1989-06-121,0901,0901,0601,070209,0005,350
1989-06-091,0501,0801,0401,080433,0005,400
1989-06-081,0601,0801,0301,040752,0005,200
1989-06-079701,0409701,040798,0005,200
1989-06-0696797496196989,0004,845
1989-06-05960975960970131,0004,850
1989-06-0296597595696074,0004,800
1989-06-01980990971980222,0004,900
1989-05-31945980940980263,0004,900
1989-05-30948948938946112,0004,730
1989-05-2993494993094976,0004,745
1989-05-26910945905944189,0004,720
1989-05-2591091090090352,0004,515
1989-05-2490391090391077,0004,550
1989-05-2390591090390693,0004,530
1989-05-2291892091591537,0004,575
1989-05-1990691490591454,0004,570
1989-05-18905910902902118,0004,510
1989-05-1791591991091027,0004,550
1989-05-1691091490291458,0004,570
1989-05-1590891090190154,0004,505
1989-05-1292292291091540,0004,575
1989-05-1191591790291761,0004,585
1989-05-1092292591191540,0004,575
1989-05-0993693692192153,0004,605
1989-05-08940945926935151,0004,675
1989-05-02926950926949336,0004,745
1989-05-01909925903925135,0004,625
1989-04-28875908875906168,0004,530
1989-04-2787088087087134,0004,355
1989-04-2687587687187554,0004,375
1989-04-2588088087688059,0004,400
1989-04-2487588787588058,0004,400
1989-04-2187588587388472,0004,420
1989-04-2089189187287569,0004,375
1989-04-1987688887188831,0004,440
1989-04-1887387687087628,0004,380
1989-04-1787387387087339,0004,365
1989-04-1488588587087043,0004,350
1989-04-1389890388889076,0004,450
1989-04-12900905895904126,0004,520
1989-04-11895908890905117,0004,525
1989-04-1091091089590054,0004,500
1989-04-07893900887900100,0004,500
1989-04-06902904870883217,0004,415
1989-04-05874929873903645,0004,515
1989-04-04848868848865324,0004,325
1989-04-0382084581184596,0004,225
1989-03-3182082081582034,0004,100
1989-03-3080881580681153,0004,055
1989-03-2980581080580628,0004,030
1989-03-2881082080581441,0004,070
1989-03-2780681080080159,0004,005
1989-03-2480581580080893,0004,040
1989-03-2380080579580558,0004,025
1989-03-2280681079079093,0003,950
1989-03-2082082080280646,0004,030
1989-03-17820830820825162,0004,125
1989-03-16810822800815174,0004,075
1989-03-15815815800805100,0004,025
1989-03-14780814780814201,0004,070
1989-03-1378078577577540,0003,875
1989-03-1077078077077554,0003,875
1989-03-0977578077077054,0003,850
1989-03-0879679978578586,0003,925
1989-03-0780680679179192,0003,955
1989-03-06810814805807315,0004,035
1989-03-03770809770800512,0004,000
1989-03-02747775747765201,0003,825
1989-03-0173775673774588,0003,725
1989-02-2873074073073636,0003,680
1989-02-2773573673573514,0003,675
1989-02-2373573572573520,0003,675
1989-02-2274574574074138,0003,705
1989-02-2174574674574528,0003,725
1989-02-2074975574575032,0003,750
1989-02-1775175375075039,0003,750
1989-02-1675075275075144,0003,755
1989-02-1576076075575636,0003,780
1989-02-1476077576076073,0003,800
1989-02-1375677275576055,0003,800
1989-02-1075676975176590,0003,825
1989-02-0975076375075457,0003,770
1989-02-08780780760763106,0003,815
1989-02-07781785776780277,0003,900
1989-02-06785785780781141,0003,905
1989-02-03790800780780281,0003,900
1989-02-02784784776780165,0003,900
1989-02-01798803785785669,0003,925
1989-01-31778799774795930,0003,975
1989-01-30755775750759443,0003,795
1989-01-28729741725738126,0003,690
1989-01-27715729715724204,0003,620
1989-01-2671871971271386,0003,565
1989-01-25706718704718109,0003,590
1989-01-2468969968869994,0003,495
1989-01-2368568968068823,0003,440
1989-01-2068668868068821,0003,440
1989-01-1968868968568548,0003,425
1989-01-1868069068068676,0003,430
1989-01-1768468467667638,0003,380
1989-01-1366068366068333,0003,415
1989-01-1267968065765859,0003,290
1989-01-1167368067367474,0003,370
1989-01-1065566965566971,0003,345
1989-01-0965066065065936,0003,295
1989-01-066606606506504,0003,250
1989-01-0566566565565516,0003,275
1989-01-0467067065966618,0003,330

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