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
1992-12-306586586476475,0003,235
1992-12-296596606596604,0003,300
1992-12-286606606606605,0003,300
1992-12-2566066066066012,0003,300
1992-12-246506606506605,0003,300
1992-12-2266066064564514,0003,225
1992-12-1867467567067423,0003,370
1992-12-1767567566567417,0003,370
1992-12-1665567765567573,0003,375
1992-12-1565165164665137,0003,255
1992-12-1466066065165114,0003,255
1992-12-1163566063566067,0003,300
1992-12-1062163562062569,0003,125
1992-12-086256256106105,0003,050
1992-12-0762162562062517,0003,125
1992-12-0463163562162127,0003,105
1992-12-0363063662063615,0003,180
1992-12-016216246216217,0003,105
1992-11-3062062061061012,0003,050
1992-11-2761161161061016,0003,050
1992-11-2660060358659590,0002,975
1992-11-2560060160060110,0003,005
1992-11-245905905905902,0002,950
1992-11-205805905805906,0002,950
1992-11-1958158657457532,0002,875
1992-11-1856257056056847,0002,840
1992-11-1756856856256211,0002,810
1992-11-1658058458058020,0002,900
1992-11-1361061058058016,0002,900
1992-11-1262662661361313,0003,065
1992-11-1164264262562615,0003,130
1992-11-096546546506545,0003,270
1992-11-0666066065065427,0003,270
1992-11-056606606556609,0003,300
1992-11-0465465464565222,0003,260
1992-11-0265065264065221,0003,260
1992-10-3065065065065015,0003,250
1992-10-2966266265065017,0003,250
1992-10-2869069066266237,0003,310
1992-10-2771371368669020,0003,450
1992-10-2674574572072020,0003,600
1992-10-2376877075075533,0003,775
1992-10-2277177876877319,0003,865
1992-10-217687707687683,0003,840
1992-10-207687687687684,0003,840
1992-10-197687687687683,0003,840
1992-10-167687687687683,0003,840
1992-10-1576876876876811,0003,840
1992-10-147607607607601,0003,800
1992-10-137567607567608,0003,800
1992-10-1275075175075065,0003,750
1992-10-097457517457516,0003,755
1992-10-087357357357353,0003,675
1992-10-077357357357351,0003,675
1992-10-067357357357351,0003,675
1992-10-027537537507506,0003,750
1992-10-017897897757789,0003,890
1992-09-307817817707819,0003,905
1992-09-2978178177578113,0003,905
1992-09-2880080079079025,0003,950
1992-09-258018018018013,0004,005
1992-09-247817817817813,0003,905
1992-09-2278178178078011,0003,900
1992-09-217817817817811,0003,905
1992-09-1681581580180549,0004,025
1992-09-1082982981982022,0004,100
1992-09-098308308308305,0004,150
1992-09-088408408408405,0004,200
1992-09-0783585083084522,0004,225
1992-09-0479085079084524,0004,225
1992-09-0379379978078172,0003,905
1992-09-0280080078079829,0003,990
1992-09-0182082282082223,0004,110
1992-08-3177079977079922,0003,995
1992-08-2873576572875098,0003,750
1992-08-2772074072074026,0003,700
1992-08-2673473573273557,0003,675
1992-08-25690735686735163,0003,675
1992-08-24680700678691140,0003,455
1992-08-216576576576571,0003,285
1992-08-186356356356354,0003,175
1992-08-1764564563563514,0003,175
1992-08-146306306306302,0003,150
1992-08-1363863863063713,0003,185
1992-08-126416416416413,0003,205
1992-08-1166566566366519,0003,325
1992-08-1069069067067427,0003,370
1992-08-0768069067569048,0003,450
1992-08-0667968267968016,0003,400
1992-08-0566867066566510,0003,325
1992-08-046656686606687,0003,340
1992-08-036356506306505,0003,250
1992-07-316306306306301,0003,150
1992-07-2965165164064516,0003,225
1992-07-2865065065065023,0003,250
1992-07-2765065365065018,0003,250
1992-07-2465065564565029,0003,250
1992-07-2364565564564828,0003,240
1992-07-2264064663564629,0003,230
1992-07-2164064063564041,0003,200
1992-07-206416416406405,0003,200
1992-07-1765566565566068,0003,300
1992-07-1664666164065579,0003,275
1992-07-1564565064064574,0003,225
1992-07-1465065564565519,0003,275
1992-07-136706706556559,0003,275
1992-07-1069069068068015,0003,400
1992-07-096956956956951,0003,475
1992-07-0869869869869811,0003,490
1992-07-0771571570070017,0003,500
1992-07-0671972571972048,0003,600
1992-07-0372572571072022,0003,600
1992-07-0270071568671575,0003,575
1992-07-016907006857007,0003,500
1992-06-307397397007007,0003,500
1992-06-2676976975075012,0003,750
1992-06-257657757607758,0003,875
1992-06-2380080078078014,0003,900
1992-06-2281981979980014,0004,000
1992-06-198258258258259,0004,125
1992-06-1885085083584014,0004,200
1992-06-178408558408509,0004,250
1992-06-168358408358403,0004,200
1992-06-1285085285085014,0004,250
1992-06-1185585585585510,0004,275
1992-06-1085585585085519,0004,275
1992-06-0985185185085023,0004,250
1992-06-088658658508509,0004,250
1992-06-0586987086086017,0004,300
1992-06-049109108808809,0004,400
1992-06-039209209059154,0004,575
1992-06-0293093092092512,0004,625
1992-06-0194094093193512,0004,675
1992-05-2996096595095033,0004,750
1992-05-2897597596096013,0004,800
1992-05-271,0401,0401,0001,00018,0005,000
1992-05-261,0501,0601,0501,0506,0005,250
1992-05-251,0501,0601,0301,03015,0005,150
1992-05-221,0201,0201,0101,0108,0005,050
1992-05-211,0201,0201,0201,02011,0005,100
1992-05-201,0601,0701,0101,02029,0005,100
1992-05-191,0801,0901,0601,08033,0005,400
1992-05-181,0801,0801,0601,08052,0005,400
1992-05-151,0801,1201,0701,100100,0005,500
1992-05-141,0601,0801,0601,08051,0005,400
1992-05-131,0801,1001,0801,08035,0005,400
1992-05-121,0001,1101,0001,060113,0005,300
1992-05-111,0001,0201,0001,00041,0005,000
1992-05-081,0301,0401,0001,00083,0005,000
1992-05-071,0301,0401,0201,04044,0005,200
1992-05-069951,0209901,02026,0005,100
1992-05-019981,00099099818,0004,990
1992-04-309881,00098898830,0004,940
1992-04-281,0001,0009989983,0004,990
1992-04-271,0001,00099899818,0004,990
1992-04-249701,0009701,00012,0005,000
1992-04-231,0001,0001,0001,0002,0005,000
1992-04-221,0501,0501,0001,00017,0005,000
1992-04-211,0901,0901,0901,0902,0005,450
1992-04-171,1001,1001,1001,10013,0005,500
1992-04-161,1501,1501,1001,1007,0005,500
1992-04-151,0501,1501,0501,15014,0005,750
1992-04-149819819809814,0004,905
1992-04-139799799799792,0004,895
1992-04-1092595092595035,0004,750
1992-04-0995095093093020,0004,650
1992-04-0899099099099010,0004,950
1992-04-071,0901,0901,0401,04010,0005,200
1992-04-061,1001,1001,0801,08010,0005,400
1992-04-031,1201,1201,1001,1108,0005,550
1992-04-021,1501,1501,0901,12019,0005,600
1992-04-011,1501,1501,1501,1503,0005,750
1992-03-311,2001,2001,2001,2001,0006,000
1992-03-271,1901,1901,1701,1704,0005,850
1992-03-261,2001,2001,1701,20039,0006,000
1992-03-251,1501,2001,1501,20060,0006,000
1992-03-241,1501,1501,1201,13012,0005,650
1992-03-231,1701,2001,1601,17069,0005,850
1992-03-191,1501,1701,1501,15017,0005,750
1992-03-181,1401,1401,1401,14017,0005,700
1992-03-171,1401,1401,1301,14020,0005,700
1992-03-161,1801,1801,1401,14014,0005,700
1992-03-131,1901,1901,1901,19015,0005,950
1992-03-121,2001,2001,1901,2006,0006,000
1992-03-111,1901,2001,1901,2004,0006,000
1992-03-101,2001,2001,1601,1708,0005,850
1992-03-091,2501,2501,2401,24020,0006,200
1992-03-061,2301,2701,2301,270122,0006,350
1992-03-041,2301,2301,2301,2302,0006,150
1992-03-031,2101,2701,2101,27051,0006,350
1992-03-021,2401,2401,2101,21015,0006,050
1992-02-281,2301,2401,2301,24027,0006,200
1992-02-271,2101,2501,2101,25076,0006,250
1992-02-261,2101,2301,2101,23042,0006,150
1992-02-251,2001,2301,1901,23074,0006,150
1992-02-241,2301,2301,2101,2308,0006,150
1992-02-211,2201,2201,2201,2204,0006,100
1992-02-201,2401,2401,2301,2303,0006,150
1992-02-191,2601,2601,2601,26020,0006,300
1992-02-181,2901,2901,2901,2903,0006,450
1992-02-171,2601,3101,2601,31020,0006,550
1992-02-141,2501,3001,2501,30015,0006,500
1992-02-131,2801,3001,2701,30040,0006,500
1992-02-121,2801,3401,2801,28080,0006,400
1992-02-101,2201,2901,2201,28039,0006,400
1992-02-071,2301,2401,2301,24015,0006,200
1992-02-061,2301,2301,2301,2305,0006,150
1992-02-051,1701,2001,1701,19020,0005,950
1992-02-041,1601,1601,1601,16010,0005,800
1992-02-031,1901,1901,1401,16032,0005,800
1992-01-311,1401,2201,1401,17025,0005,850
1992-01-301,1201,1401,1201,14018,0005,700
1992-01-291,1201,1201,0701,10049,0005,500
1992-01-281,1001,1501,1001,12045,0005,600
1992-01-271,1501,1501,1201,12024,0005,600
1992-01-241,1501,2001,1301,20028,0006,000
1992-01-221,1301,1301,1301,1303,0005,650
1992-01-201,0901,0901,0701,07015,0005,350
1992-01-171,1001,1201,0701,07019,0005,350
1992-01-161,1301,1401,1001,10032,0005,500
1992-01-141,1301,1301,1101,13019,0005,650
1992-01-131,2001,2001,2001,2004,0006,000
1992-01-101,3001,3001,2501,25036,0006,250
1992-01-091,3001,3001,3001,3005,0006,500
1992-01-081,3001,3001,3001,30010,0006,500
1992-01-071,3001,3001,2901,30016,0006,500
1992-01-061,2601,2801,2601,2806,0006,400

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