6623 愛知電機(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3801,4401,3801,44022,0007,200
1990-12-271,3801,3801,3501,370103,0006,850
1990-12-261,5301,5301,3801,45064,0007,250
1990-12-251,5501,5701,4701,50039,0007,500
1990-12-211,5401,5701,5001,57027,0007,850
1990-12-201,6401,6401,6201,63038,0008,150
1990-12-191,6401,6601,6401,660115,0008,300
1990-12-181,6101,6401,6101,64063,0008,200
1990-12-171,6401,6401,6401,6405,0008,200
1990-12-141,6101,6301,6101,61052,0008,050
1990-12-131,6301,6901,6301,66093,0008,300
1990-12-121,6301,6601,6301,66033,0008,300
1990-12-111,6601,6601,5901,610164,0008,050
1990-12-101,6401,6401,6401,6407,0008,200
1990-12-071,6001,6201,5901,610136,0008,050
1990-12-061,6001,6001,5701,57023,0007,850
1990-12-051,5501,6001,5201,600124,0008,000
1990-12-041,5601,5601,5501,55058,0007,750
1990-12-031,5601,5601,5601,5605,0007,800
1990-11-301,5501,5501,5401,55073,0007,750
1990-11-291,5101,5301,5101,53013,0007,650
1990-11-281,6201,6201,5701,57021,0007,850
1990-11-271,5301,6001,5301,59023,0007,950
1990-11-261,6001,6001,5701,5707,0007,850
1990-11-221,5701,5901,5501,55032,0007,750
1990-11-211,5501,5701,5501,57013,0007,850
1990-11-201,6001,6001,5501,59073,0007,950
1990-11-191,5901,6001,5701,58072,0007,900
1990-11-161,6501,6501,6001,60031,0008,000
1990-11-151,7001,7301,6501,650152,0008,250
1990-11-141,6301,7001,6001,700201,0008,500
1990-11-131,5601,6001,5001,600123,0008,000
1990-11-091,4501,5001,4501,50023,0007,500
1990-11-081,5001,5401,5001,50030,0007,500
1990-11-071,5501,5501,5201,5508,0007,750
1990-11-061,6001,6001,6001,60010,0008,000
1990-11-051,6501,6501,6001,60024,0008,000
1990-11-021,6101,6201,5701,580102,0007,900
1990-11-011,6501,6501,5701,65070,0008,250
1990-10-311,6001,6601,6001,65082,0008,250
1990-10-301,5601,6201,5601,57026,0007,850
1990-10-291,6001,6001,5501,55021,0007,750
1990-10-261,5801,6401,5801,60035,0008,000
1990-10-251,5601,6501,5601,610117,0008,050
1990-10-241,5001,5501,4801,55033,0007,750
1990-10-231,5001,5301,4501,50039,0007,500
1990-10-221,4201,4801,4201,48025,0007,400
1990-10-191,3901,4201,3801,40093,0007,000
1990-10-181,3701,3701,3701,3701,0006,850
1990-10-171,3701,4201,3701,38094,0006,900
1990-10-161,2801,3501,2801,35024,0006,750
1990-10-151,2801,2801,2801,2805,0006,400
1990-10-121,2501,3101,2501,3006,0006,500
1990-10-111,3201,3201,3101,3106,0006,550
1990-10-091,4201,4501,3401,37028,0006,850
1990-10-081,3701,4301,3701,40018,0007,000
1990-10-051,3701,4801,3601,40071,0007,000
1990-10-041,2801,3701,2601,37089,0006,850
1990-10-031,1701,2501,1501,25076,0006,250
1990-10-021,0001,1301,0001,110225,0005,550
1990-10-011,0801,0809801,00031,0005,000
1990-09-281,2001,2001,2001,20011,0006,000
1990-09-271,1901,2501,1901,24038,0006,200
1990-09-261,3701,3701,3501,3506,0006,750
1990-09-251,4001,4001,4001,4006,0007,000
1990-09-211,4001,4801,3501,48080,0007,400
1990-09-201,5801,5801,4501,45037,0007,250
1990-09-191,6101,6501,6101,6505,0008,250
1990-09-181,6001,6101,5401,54017,0007,700
1990-09-171,6401,6501,5801,60028,0008,000
1990-09-141,7701,7701,6801,68085,0008,400
1990-09-131,8101,8101,7501,77023,0008,850
1990-09-121,7601,7601,7501,75022,0008,750
1990-09-111,7501,7501,7301,7509,0008,750
1990-09-101,7301,7301,6901,73079,0008,650
1990-09-071,7001,7001,6901,69059,0008,450
1990-09-061,7101,7101,6501,65025,0008,250
1990-09-051,7901,7901,7001,70036,0008,500
1990-09-041,8001,8001,7801,79016,0008,950
1990-09-031,9001,9001,8501,8504,0009,250
1990-08-311,7401,8501,7101,84040,0009,200
1990-08-301,6501,7101,6401,71039,0008,550
1990-08-291,7001,7101,7001,70027,0008,500
1990-08-281,7501,7501,7201,75029,0008,750
1990-08-271,5601,6001,5501,60027,0008,000
1990-08-241,6501,7501,5501,55087,0007,750
1990-08-231,8301,8301,7001,71090,0008,550
1990-08-221,9401,9401,8001,800120,0009,000
1990-08-211,9601,9801,9601,97031,0009,850
1990-08-201,9401,9601,9401,96025,0009,800
1990-08-171,9801,9801,9401,96041,0009,800
1990-08-162,0102,0101,9902,010119,00010,050
1990-08-152,0002,0001,9401,97046,0009,850
1990-08-141,9701,9801,9301,98035,0009,900
1990-08-132,0002,0001,9301,93077,0009,650
1990-08-102,0002,0401,9901,99050,0009,950
1990-08-092,0502,0501,9901,99089,0009,950
1990-08-081,9902,0501,9502,05030,00010,250
1990-08-071,9001,9401,8001,90058,0009,500
1990-08-062,2102,2102,0102,01027,00010,050
1990-08-032,2702,3002,2702,270120,00011,350
1990-08-022,3502,3802,2502,300114,00011,500
1990-08-012,3902,3902,3002,350106,00011,750
1990-07-312,2002,3502,2002,35047,00011,750
1990-07-302,2002,2002,1502,17016,00010,850
1990-07-272,2802,2802,2502,26068,00011,300
1990-07-262,3702,3702,2802,28066,00011,400
1990-07-252,2502,2902,2502,29041,00011,450
1990-07-242,2602,3002,2402,2405,00011,200
1990-07-232,2902,3202,2802,28026,00011,400
1990-07-202,3202,3202,2502,26067,00011,300
1990-07-192,3002,3402,2702,32069,00011,600
1990-07-182,3502,3802,3002,300137,00011,500
1990-07-172,3202,3502,3002,33095,00011,650
1990-07-162,3402,3702,2802,310138,00011,550
1990-07-132,4402,4502,3802,400175,00012,000
1990-07-122,4302,4602,4102,420387,00012,100
1990-07-112,3902,4302,3602,430246,00012,150
1990-07-102,4502,4502,3502,350159,00011,750
1990-07-092,4702,4702,4102,420686,00012,100
1990-07-062,3302,4702,3202,3901,908,00011,950
1990-07-052,2902,3402,2802,3001,146,00011,500
1990-07-042,1902,3202,1802,2801,281,00011,400
1990-07-032,1702,1802,1402,180168,00010,900
1990-07-022,1502,1802,1302,130138,00010,650
1990-06-292,0902,2302,0902,1901,066,00010,950
1990-06-282,0802,1002,0702,100113,00010,500
1990-06-272,0502,0902,0502,080187,00010,400
1990-06-262,0302,0402,0102,04093,00010,200
1990-06-252,0502,0502,0302,05040,00010,250
1990-06-222,0302,0802,0302,08091,00010,400
1990-06-212,0802,0902,0302,04084,00010,200
1990-06-202,0302,1002,0302,050181,00010,250
1990-06-192,1002,1002,0402,060102,00010,300
1990-06-182,1702,1802,1002,100335,00010,500
1990-06-152,0902,2002,0802,170717,00010,850
1990-06-142,1102,1302,0802,100287,00010,500
1990-06-132,1202,1502,0702,0701,015,00010,350
1990-06-122,0002,1001,9802,080955,00010,400
1990-06-111,9902,0001,9502,000275,00010,000
1990-06-081,9502,0301,9402,0001,297,00010,000
1990-06-071,9401,9401,9201,940188,0009,700
1990-06-061,9301,9501,9101,930388,0009,650
1990-06-051,9001,9301,9001,920203,0009,600
1990-06-041,9301,9301,9001,90077,0009,500
1990-06-011,9001,9101,8701,910309,0009,550
1990-05-311,8001,9001,8001,880105,0009,400
1990-05-301,8001,8301,7901,80042,0009,000
1990-05-291,8901,8901,8201,84085,0009,200
1990-05-281,9501,9501,9001,920120,0009,600
1990-05-251,9101,9701,8901,950589,0009,750
1990-05-241,8701,9201,8601,920446,0009,600
1990-05-231,8501,8501,8301,850176,0009,250
1990-05-221,8001,8401,8001,84064,0009,200
1990-05-211,8001,8201,7801,78027,0008,900
1990-05-181,7901,8301,7901,80063,0009,000
1990-05-171,7301,8001,7301,79057,0008,950
1990-05-161,7601,7601,7101,71069,0008,550
1990-05-151,7701,7901,7401,77037,0008,850
1990-05-141,8001,8001,7701,79044,0008,950
1990-05-111,8101,8101,7701,79098,0008,950
1990-05-101,8701,8701,8101,820101,0009,100
1990-05-091,9301,9301,8601,880439,0009,400
1990-05-081,7501,9001,7501,890745,0009,450
1990-05-071,6201,6901,6201,69028,0008,450
1990-05-021,6101,6501,6101,6504,0008,250
1990-05-011,6701,6801,6201,62017,0008,100
1990-04-271,6701,6801,6701,67010,0008,350
1990-04-261,6901,7001,6901,70011,0008,500
1990-04-251,7001,7001,6901,69026,0008,450
1990-04-241,6601,6901,6501,69016,0008,450
1990-04-231,7601,7601,6901,69058,0008,450
1990-04-201,7401,7701,7001,75091,0008,750
1990-04-191,6901,7301,6901,69068,0008,450
1990-04-181,6301,6901,6101,69093,0008,450
1990-04-171,5801,6301,5801,63038,0008,150
1990-04-161,5801,5801,5801,58017,0007,900
1990-04-131,6001,6201,5301,62027,0008,100
1990-04-121,6001,6301,6001,63022,0008,150
1990-04-111,5901,6001,5901,6005,0008,000
1990-04-101,6301,6301,6001,63027,0008,150
1990-04-091,6201,6201,5801,60015,0008,000
1990-04-061,5301,5501,5201,55014,0007,750
1990-04-051,4501,5001,4201,500127,0007,500
1990-04-041,5801,5901,4601,50066,0007,500
1990-04-031,5801,6001,5401,60083,0008,000
1990-04-021,7001,7001,5601,60078,0008,000
1990-03-301,7601,7601,7001,72081,0008,600
1990-03-291,7201,7501,7201,73058,0008,650
1990-03-281,7501,7501,7001,74072,0008,700
1990-03-271,6001,7601,6001,760180,0008,800
1990-03-261,5901,6001,5501,55073,0007,750
1990-03-231,6001,6101,5001,600132,0008,000
1990-03-221,6501,6501,5001,60046,0008,000
1990-03-201,7301,7301,6701,68021,0008,400
1990-03-191,8501,8601,6701,67025,0008,350
1990-03-161,8201,8601,8101,830104,0009,150
1990-03-151,8001,8501,8001,82023,0009,100
1990-03-141,8501,8601,8101,810125,0009,050
1990-03-131,9201,9201,8701,88087,0009,400
1990-03-121,9701,9801,9201,930143,0009,650
1990-03-091,9502,0001,9402,000949,00010,000
1990-03-081,8501,9301,8201,890797,0009,450
1990-03-071,8401,8501,8101,850227,0009,250
1990-03-061,8301,8701,8001,870255,0009,350
1990-03-051,8601,9001,8401,860592,0009,300
1990-03-021,7001,8401,7001,840456,0009,200
1990-03-011,7401,7501,6801,750186,0008,750
1990-02-281,6701,7401,6601,740139,0008,700
1990-02-271,5501,6001,5401,60034,0008,000
1990-02-261,6501,6501,4001,45048,0007,250
1990-02-231,6701,6801,6501,66048,0008,300
1990-02-221,6601,7101,6501,700115,0008,500
1990-02-211,6901,7101,6501,65088,0008,250
1990-02-201,6801,7001,6501,70044,0008,500
1990-02-191,7201,7301,7001,70082,0008,500
1990-02-161,7301,7501,7201,74067,0008,700
1990-02-151,7201,7501,7001,700178,0008,500
1990-02-141,8001,8001,7501,750138,0008,750
1990-02-131,7501,8001,7501,800179,0009,000
1990-02-091,8401,8501,8001,800753,0009,000
1990-02-081,7201,8701,7101,7901,897,0008,950
1990-02-071,7201,7401,6901,710675,0008,550
1990-02-061,6501,7201,6501,7101,215,0008,550
1990-02-051,6401,6401,6101,620251,0008,100
1990-02-021,6501,6501,6101,630658,0008,150
1990-02-011,4901,5001,4601,470109,0007,350
1990-01-311,4701,4801,4501,45095,0007,250
1990-01-301,4901,4901,4501,47052,0007,350
1990-01-291,4701,4701,4501,47013,0007,350
1990-01-261,4901,5001,4301,450212,0007,250
1990-01-251,4901,5001,4701,49078,0007,450
1990-01-241,4901,5101,4801,490107,0007,450
1990-01-231,5001,5001,4901,49052,0007,450
1990-01-221,5001,5101,4901,51074,0007,550
1990-01-191,5001,5101,4801,490137,0007,450
1990-01-181,5501,5501,5301,540275,0007,700
1990-01-171,5601,5801,5001,520145,0007,600
1990-01-161,5801,5901,5601,58099,0007,900
1990-01-121,5901,6401,5801,6301,289,0008,150
1990-01-111,5001,5501,5001,550772,0007,750
1990-01-101,4301,4501,4201,440231,0007,200
1990-01-091,3901,4101,3901,390146,0006,950
1990-01-081,3501,3801,3501,38027,0006,900
1990-01-051,3801,3801,3501,35061,0006,750
1990-01-041,3801,3801,3601,36014,0006,800

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