6623 愛知電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 658 | 658 | 647 | 647 | 5,000 | 3,235 |
| 1992-12-29 | 659 | 660 | 659 | 660 | 4,000 | 3,300 |
| 1992-12-28 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1992-12-25 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1992-12-24 | 650 | 660 | 650 | 660 | 5,000 | 3,300 |
| 1992-12-22 | 660 | 660 | 645 | 645 | 14,000 | 3,225 |
| 1992-12-18 | 674 | 675 | 670 | 674 | 23,000 | 3,370 |
| 1992-12-17 | 675 | 675 | 665 | 674 | 17,000 | 3,370 |
| 1992-12-16 | 655 | 677 | 655 | 675 | 73,000 | 3,375 |
| 1992-12-15 | 651 | 651 | 646 | 651 | 37,000 | 3,255 |
| 1992-12-14 | 660 | 660 | 651 | 651 | 14,000 | 3,255 |
| 1992-12-11 | 635 | 660 | 635 | 660 | 67,000 | 3,300 |
| 1992-12-10 | 621 | 635 | 620 | 625 | 69,000 | 3,125 |
| 1992-12-08 | 625 | 625 | 610 | 610 | 5,000 | 3,050 |
| 1992-12-07 | 621 | 625 | 620 | 625 | 17,000 | 3,125 |
| 1992-12-04 | 631 | 635 | 621 | 621 | 27,000 | 3,105 |
| 1992-12-03 | 630 | 636 | 620 | 636 | 15,000 | 3,180 |
| 1992-12-01 | 621 | 624 | 621 | 621 | 7,000 | 3,105 |
| 1992-11-30 | 620 | 620 | 610 | 610 | 12,000 | 3,050 |
| 1992-11-27 | 611 | 611 | 610 | 610 | 16,000 | 3,050 |
| 1992-11-26 | 600 | 603 | 586 | 595 | 90,000 | 2,975 |
| 1992-11-25 | 600 | 601 | 600 | 601 | 10,000 | 3,005 |
| 1992-11-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1992-11-20 | 580 | 590 | 580 | 590 | 6,000 | 2,950 |
| 1992-11-19 | 581 | 586 | 574 | 575 | 32,000 | 2,875 |
| 1992-11-18 | 562 | 570 | 560 | 568 | 47,000 | 2,840 |
| 1992-11-17 | 568 | 568 | 562 | 562 | 11,000 | 2,810 |
| 1992-11-16 | 580 | 584 | 580 | 580 | 20,000 | 2,900 |
| 1992-11-13 | 610 | 610 | 580 | 580 | 16,000 | 2,900 |
| 1992-11-12 | 626 | 626 | 613 | 613 | 13,000 | 3,065 |
| 1992-11-11 | 642 | 642 | 625 | 626 | 15,000 | 3,130 |
| 1992-11-09 | 654 | 654 | 650 | 654 | 5,000 | 3,270 |
| 1992-11-06 | 660 | 660 | 650 | 654 | 27,000 | 3,270 |
| 1992-11-05 | 660 | 660 | 655 | 660 | 9,000 | 3,300 |
| 1992-11-04 | 654 | 654 | 645 | 652 | 22,000 | 3,260 |
| 1992-11-02 | 650 | 652 | 640 | 652 | 21,000 | 3,260 |
| 1992-10-30 | 650 | 650 | 650 | 650 | 15,000 | 3,250 |
| 1992-10-29 | 662 | 662 | 650 | 650 | 17,000 | 3,250 |
| 1992-10-28 | 690 | 690 | 662 | 662 | 37,000 | 3,310 |
| 1992-10-27 | 713 | 713 | 686 | 690 | 20,000 | 3,450 |
| 1992-10-26 | 745 | 745 | 720 | 720 | 20,000 | 3,600 |
| 1992-10-23 | 768 | 770 | 750 | 755 | 33,000 | 3,775 |
| 1992-10-22 | 771 | 778 | 768 | 773 | 19,000 | 3,865 |
| 1992-10-21 | 768 | 770 | 768 | 768 | 3,000 | 3,840 |
| 1992-10-20 | 768 | 768 | 768 | 768 | 4,000 | 3,840 |
| 1992-10-19 | 768 | 768 | 768 | 768 | 3,000 | 3,840 |
| 1992-10-16 | 768 | 768 | 768 | 768 | 3,000 | 3,840 |
| 1992-10-15 | 768 | 768 | 768 | 768 | 11,000 | 3,840 |
| 1992-10-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-10-13 | 756 | 760 | 756 | 760 | 8,000 | 3,800 |
| 1992-10-12 | 750 | 751 | 750 | 750 | 65,000 | 3,750 |
| 1992-10-09 | 745 | 751 | 745 | 751 | 6,000 | 3,755 |
| 1992-10-08 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1992-10-07 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1992-10-06 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1992-10-02 | 753 | 753 | 750 | 750 | 6,000 | 3,750 |
| 1992-10-01 | 789 | 789 | 775 | 778 | 9,000 | 3,890 |
| 1992-09-30 | 781 | 781 | 770 | 781 | 9,000 | 3,905 |
| 1992-09-29 | 781 | 781 | 775 | 781 | 13,000 | 3,905 |
| 1992-09-28 | 800 | 800 | 790 | 790 | 25,000 | 3,950 |
| 1992-09-25 | 801 | 801 | 801 | 801 | 3,000 | 4,005 |
| 1992-09-24 | 781 | 781 | 781 | 781 | 3,000 | 3,905 |
| 1992-09-22 | 781 | 781 | 780 | 780 | 11,000 | 3,900 |
| 1992-09-21 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1992-09-16 | 815 | 815 | 801 | 805 | 49,000 | 4,025 |
| 1992-09-10 | 829 | 829 | 819 | 820 | 22,000 | 4,100 |
| 1992-09-09 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1992-09-08 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1992-09-07 | 835 | 850 | 830 | 845 | 22,000 | 4,225 |
| 1992-09-04 | 790 | 850 | 790 | 845 | 24,000 | 4,225 |
| 1992-09-03 | 793 | 799 | 780 | 781 | 72,000 | 3,905 |
| 1992-09-02 | 800 | 800 | 780 | 798 | 29,000 | 3,990 |
| 1992-09-01 | 820 | 822 | 820 | 822 | 23,000 | 4,110 |
| 1992-08-31 | 770 | 799 | 770 | 799 | 22,000 | 3,995 |
| 1992-08-28 | 735 | 765 | 728 | 750 | 98,000 | 3,750 |
| 1992-08-27 | 720 | 740 | 720 | 740 | 26,000 | 3,700 |
| 1992-08-26 | 734 | 735 | 732 | 735 | 57,000 | 3,675 |
| 1992-08-25 | 690 | 735 | 686 | 735 | 163,000 | 3,675 |
| 1992-08-24 | 680 | 700 | 678 | 691 | 140,000 | 3,455 |
| 1992-08-21 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 1992-08-18 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1992-08-17 | 645 | 645 | 635 | 635 | 14,000 | 3,175 |
| 1992-08-14 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-08-13 | 638 | 638 | 630 | 637 | 13,000 | 3,185 |
| 1992-08-12 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 1992-08-11 | 665 | 665 | 663 | 665 | 19,000 | 3,325 |
| 1992-08-10 | 690 | 690 | 670 | 674 | 27,000 | 3,370 |
| 1992-08-07 | 680 | 690 | 675 | 690 | 48,000 | 3,450 |
| 1992-08-06 | 679 | 682 | 679 | 680 | 16,000 | 3,400 |
| 1992-08-05 | 668 | 670 | 665 | 665 | 10,000 | 3,325 |
| 1992-08-04 | 665 | 668 | 660 | 668 | 7,000 | 3,340 |
| 1992-08-03 | 635 | 650 | 630 | 650 | 5,000 | 3,250 |
| 1992-07-31 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1992-07-29 | 651 | 651 | 640 | 645 | 16,000 | 3,225 |
| 1992-07-28 | 650 | 650 | 650 | 650 | 23,000 | 3,250 |
| 1992-07-27 | 650 | 653 | 650 | 650 | 18,000 | 3,250 |
| 1992-07-24 | 650 | 655 | 645 | 650 | 29,000 | 3,250 |
| 1992-07-23 | 645 | 655 | 645 | 648 | 28,000 | 3,240 |
| 1992-07-22 | 640 | 646 | 635 | 646 | 29,000 | 3,230 |
| 1992-07-21 | 640 | 640 | 635 | 640 | 41,000 | 3,200 |
| 1992-07-20 | 641 | 641 | 640 | 640 | 5,000 | 3,200 |
| 1992-07-17 | 655 | 665 | 655 | 660 | 68,000 | 3,300 |
| 1992-07-16 | 646 | 661 | 640 | 655 | 79,000 | 3,275 |
| 1992-07-15 | 645 | 650 | 640 | 645 | 74,000 | 3,225 |
| 1992-07-14 | 650 | 655 | 645 | 655 | 19,000 | 3,275 |
| 1992-07-13 | 670 | 670 | 655 | 655 | 9,000 | 3,275 |
| 1992-07-10 | 690 | 690 | 680 | 680 | 15,000 | 3,400 |
| 1992-07-09 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1992-07-08 | 698 | 698 | 698 | 698 | 11,000 | 3,490 |
| 1992-07-07 | 715 | 715 | 700 | 700 | 17,000 | 3,500 |
| 1992-07-06 | 719 | 725 | 719 | 720 | 48,000 | 3,600 |
| 1992-07-03 | 725 | 725 | 710 | 720 | 22,000 | 3,600 |
| 1992-07-02 | 700 | 715 | 686 | 715 | 75,000 | 3,575 |
| 1992-07-01 | 690 | 700 | 685 | 700 | 7,000 | 3,500 |
| 1992-06-30 | 739 | 739 | 700 | 700 | 7,000 | 3,500 |
| 1992-06-26 | 769 | 769 | 750 | 750 | 12,000 | 3,750 |
| 1992-06-25 | 765 | 775 | 760 | 775 | 8,000 | 3,875 |
| 1992-06-23 | 800 | 800 | 780 | 780 | 14,000 | 3,900 |
| 1992-06-22 | 819 | 819 | 799 | 800 | 14,000 | 4,000 |
| 1992-06-19 | 825 | 825 | 825 | 825 | 9,000 | 4,125 |
| 1992-06-18 | 850 | 850 | 835 | 840 | 14,000 | 4,200 |
| 1992-06-17 | 840 | 855 | 840 | 850 | 9,000 | 4,250 |
| 1992-06-16 | 835 | 840 | 835 | 840 | 3,000 | 4,200 |
| 1992-06-12 | 850 | 852 | 850 | 850 | 14,000 | 4,250 |
| 1992-06-11 | 855 | 855 | 855 | 855 | 10,000 | 4,275 |
| 1992-06-10 | 855 | 855 | 850 | 855 | 19,000 | 4,275 |
| 1992-06-09 | 851 | 851 | 850 | 850 | 23,000 | 4,250 |
| 1992-06-08 | 865 | 865 | 850 | 850 | 9,000 | 4,250 |
| 1992-06-05 | 869 | 870 | 860 | 860 | 17,000 | 4,300 |
| 1992-06-04 | 910 | 910 | 880 | 880 | 9,000 | 4,400 |
| 1992-06-03 | 920 | 920 | 905 | 915 | 4,000 | 4,575 |
| 1992-06-02 | 930 | 930 | 920 | 925 | 12,000 | 4,625 |
| 1992-06-01 | 940 | 940 | 931 | 935 | 12,000 | 4,675 |
| 1992-05-29 | 960 | 965 | 950 | 950 | 33,000 | 4,750 |
| 1992-05-28 | 975 | 975 | 960 | 960 | 13,000 | 4,800 |
| 1992-05-27 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1992-05-26 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1992-05-25 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 | 5,150 |
| 1992-05-22 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1992-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1992-05-20 | 1,060 | 1,070 | 1,010 | 1,020 | 29,000 | 5,100 |
| 1992-05-19 | 1,080 | 1,090 | 1,060 | 1,080 | 33,000 | 5,400 |
| 1992-05-18 | 1,080 | 1,080 | 1,060 | 1,080 | 52,000 | 5,400 |
| 1992-05-15 | 1,080 | 1,120 | 1,070 | 1,100 | 100,000 | 5,500 |
| 1992-05-14 | 1,060 | 1,080 | 1,060 | 1,080 | 51,000 | 5,400 |
| 1992-05-13 | 1,080 | 1,100 | 1,080 | 1,080 | 35,000 | 5,400 |
| 1992-05-12 | 1,000 | 1,110 | 1,000 | 1,060 | 113,000 | 5,300 |
| 1992-05-11 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1992-05-08 | 1,030 | 1,040 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1992-05-07 | 1,030 | 1,040 | 1,020 | 1,040 | 44,000 | 5,200 |
| 1992-05-06 | 995 | 1,020 | 990 | 1,020 | 26,000 | 5,100 |
| 1992-05-01 | 998 | 1,000 | 990 | 998 | 18,000 | 4,990 |
| 1992-04-30 | 988 | 1,000 | 988 | 988 | 30,000 | 4,940 |
| 1992-04-28 | 1,000 | 1,000 | 998 | 998 | 3,000 | 4,990 |
| 1992-04-27 | 1,000 | 1,000 | 998 | 998 | 18,000 | 4,990 |
| 1992-04-24 | 970 | 1,000 | 970 | 1,000 | 12,000 | 5,000 |
| 1992-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1992-04-22 | 1,050 | 1,050 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1992-04-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1992-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1992-04-16 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1992-04-15 | 1,050 | 1,150 | 1,050 | 1,150 | 14,000 | 5,750 |
| 1992-04-14 | 981 | 981 | 980 | 981 | 4,000 | 4,905 |
| 1992-04-13 | 979 | 979 | 979 | 979 | 2,000 | 4,895 |
| 1992-04-10 | 925 | 950 | 925 | 950 | 35,000 | 4,750 |
| 1992-04-09 | 950 | 950 | 930 | 930 | 20,000 | 4,650 |
| 1992-04-08 | 990 | 990 | 990 | 990 | 10,000 | 4,950 |
| 1992-04-07 | 1,090 | 1,090 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1992-04-06 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1992-04-03 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 | 5,550 |
| 1992-04-02 | 1,150 | 1,150 | 1,090 | 1,120 | 19,000 | 5,600 |
| 1992-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1992-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-03-27 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1992-03-26 | 1,200 | 1,200 | 1,170 | 1,200 | 39,000 | 6,000 |
| 1992-03-25 | 1,150 | 1,200 | 1,150 | 1,200 | 60,000 | 6,000 |
| 1992-03-24 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 | 5,650 |
| 1992-03-23 | 1,170 | 1,200 | 1,160 | 1,170 | 69,000 | 5,850 |
| 1992-03-19 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 | 5,750 |
| 1992-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1992-03-17 | 1,140 | 1,140 | 1,130 | 1,140 | 20,000 | 5,700 |
| 1992-03-16 | 1,180 | 1,180 | 1,140 | 1,140 | 14,000 | 5,700 |
| 1992-03-13 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 5,950 |
| 1992-03-12 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 6,000 |
| 1992-03-11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 6,000 |
| 1992-03-10 | 1,200 | 1,200 | 1,160 | 1,170 | 8,000 | 5,850 |
| 1992-03-09 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 | 6,200 |
| 1992-03-06 | 1,230 | 1,270 | 1,230 | 1,270 | 122,000 | 6,350 |
| 1992-03-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1992-03-03 | 1,210 | 1,270 | 1,210 | 1,270 | 51,000 | 6,350 |
| 1992-03-02 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 | 6,050 |
| 1992-02-28 | 1,230 | 1,240 | 1,230 | 1,240 | 27,000 | 6,200 |
| 1992-02-27 | 1,210 | 1,250 | 1,210 | 1,250 | 76,000 | 6,250 |
| 1992-02-26 | 1,210 | 1,230 | 1,210 | 1,230 | 42,000 | 6,150 |
| 1992-02-25 | 1,200 | 1,230 | 1,190 | 1,230 | 74,000 | 6,150 |
| 1992-02-24 | 1,230 | 1,230 | 1,210 | 1,230 | 8,000 | 6,150 |
| 1992-02-21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1992-02-20 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1992-02-19 | 1,260 | 1,260 | 1,260 | 1,260 | 20,000 | 6,300 |
| 1992-02-18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1992-02-17 | 1,260 | 1,310 | 1,260 | 1,310 | 20,000 | 6,550 |
| 1992-02-14 | 1,250 | 1,300 | 1,250 | 1,300 | 15,000 | 6,500 |
| 1992-02-13 | 1,280 | 1,300 | 1,270 | 1,300 | 40,000 | 6,500 |
| 1992-02-12 | 1,280 | 1,340 | 1,280 | 1,280 | 80,000 | 6,400 |
| 1992-02-10 | 1,220 | 1,290 | 1,220 | 1,280 | 39,000 | 6,400 |
| 1992-02-07 | 1,230 | 1,240 | 1,230 | 1,240 | 15,000 | 6,200 |
| 1992-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 6,150 |
| 1992-02-05 | 1,170 | 1,200 | 1,170 | 1,190 | 20,000 | 5,950 |
| 1992-02-04 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 5,800 |
| 1992-02-03 | 1,190 | 1,190 | 1,140 | 1,160 | 32,000 | 5,800 |
| 1992-01-31 | 1,140 | 1,220 | 1,140 | 1,170 | 25,000 | 5,850 |
| 1992-01-30 | 1,120 | 1,140 | 1,120 | 1,140 | 18,000 | 5,700 |
| 1992-01-29 | 1,120 | 1,120 | 1,070 | 1,100 | 49,000 | 5,500 |
| 1992-01-28 | 1,100 | 1,150 | 1,100 | 1,120 | 45,000 | 5,600 |
| 1992-01-27 | 1,150 | 1,150 | 1,120 | 1,120 | 24,000 | 5,600 |
| 1992-01-24 | 1,150 | 1,200 | 1,130 | 1,200 | 28,000 | 6,000 |
| 1992-01-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1992-01-20 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 | 5,350 |
| 1992-01-17 | 1,100 | 1,120 | 1,070 | 1,070 | 19,000 | 5,350 |
| 1992-01-16 | 1,130 | 1,140 | 1,100 | 1,100 | 32,000 | 5,500 |
| 1992-01-14 | 1,130 | 1,130 | 1,110 | 1,130 | 19,000 | 5,650 |
| 1992-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1992-01-10 | 1,300 | 1,300 | 1,250 | 1,250 | 36,000 | 6,250 |
| 1992-01-09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1992-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 6,500 |
| 1992-01-07 | 1,300 | 1,300 | 1,290 | 1,300 | 16,000 | 6,500 |
| 1992-01-06 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 6,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
