6623 愛知電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 736 | 745 | 736 | 740 | 18,000 | 3,700 |
| 1994-12-29 | 742 | 742 | 735 | 735 | 8,000 | 3,675 |
| 1994-12-28 | 750 | 750 | 745 | 745 | 19,000 | 3,725 |
| 1994-12-27 | 747 | 750 | 747 | 750 | 32,000 | 3,750 |
| 1994-12-26 | 745 | 751 | 730 | 747 | 123,000 | 3,735 |
| 1994-12-22 | 740 | 750 | 739 | 745 | 16,000 | 3,725 |
| 1994-12-21 | 744 | 744 | 740 | 740 | 16,000 | 3,700 |
| 1994-12-20 | 762 | 762 | 750 | 760 | 15,000 | 3,800 |
| 1994-12-19 | 761 | 761 | 761 | 761 | 11,000 | 3,805 |
| 1994-12-16 | 769 | 769 | 761 | 762 | 6,000 | 3,810 |
| 1994-12-15 | 771 | 771 | 768 | 768 | 41,000 | 3,840 |
| 1994-12-14 | 760 | 761 | 756 | 761 | 24,000 | 3,805 |
| 1994-12-13 | 770 | 770 | 761 | 761 | 11,000 | 3,805 |
| 1994-12-12 | 761 | 765 | 761 | 765 | 6,000 | 3,825 |
| 1994-12-09 | 761 | 765 | 751 | 752 | 24,000 | 3,760 |
| 1994-12-08 | 760 | 770 | 760 | 761 | 8,000 | 3,805 |
| 1994-12-07 | 761 | 775 | 761 | 761 | 8,000 | 3,805 |
| 1994-12-06 | 770 | 770 | 760 | 760 | 6,000 | 3,800 |
| 1994-12-05 | 771 | 776 | 771 | 775 | 6,000 | 3,875 |
| 1994-12-02 | 780 | 780 | 771 | 771 | 25,000 | 3,855 |
| 1994-12-01 | 780 | 782 | 780 | 782 | 6,000 | 3,910 |
| 1994-11-30 | 772 | 780 | 771 | 780 | 20,000 | 3,900 |
| 1994-11-29 | 780 | 780 | 770 | 770 | 15,000 | 3,850 |
| 1994-11-28 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1994-11-25 | 781 | 781 | 770 | 770 | 28,000 | 3,850 |
| 1994-11-24 | 780 | 780 | 777 | 777 | 6,000 | 3,885 |
| 1994-11-22 | 815 | 815 | 800 | 800 | 18,000 | 4,000 |
| 1994-11-21 | 831 | 835 | 820 | 825 | 51,000 | 4,125 |
| 1994-11-18 | 810 | 820 | 810 | 811 | 43,000 | 4,055 |
| 1994-11-17 | 806 | 806 | 801 | 801 | 2,000 | 4,005 |
| 1994-11-16 | 778 | 806 | 775 | 806 | 13,000 | 4,030 |
| 1994-11-15 | 772 | 783 | 772 | 772 | 15,000 | 3,860 |
| 1994-11-14 | 801 | 801 | 765 | 765 | 15,000 | 3,825 |
| 1994-11-11 | 818 | 818 | 805 | 810 | 22,000 | 4,050 |
| 1994-11-10 | 820 | 822 | 820 | 822 | 5,000 | 4,110 |
| 1994-11-09 | 830 | 830 | 820 | 820 | 7,000 | 4,100 |
| 1994-11-08 | 822 | 840 | 822 | 840 | 7,000 | 4,200 |
| 1994-11-07 | 855 | 855 | 852 | 852 | 2,000 | 4,260 |
| 1994-11-04 | 870 | 870 | 855 | 855 | 18,000 | 4,275 |
| 1994-11-02 | 860 | 860 | 821 | 840 | 78,000 | 4,200 |
| 1994-11-01 | 810 | 870 | 800 | 870 | 31,000 | 4,350 |
| 1994-10-31 | 801 | 801 | 792 | 800 | 10,000 | 4,000 |
| 1994-10-28 | 805 | 810 | 805 | 810 | 5,000 | 4,050 |
| 1994-10-27 | 811 | 811 | 804 | 805 | 54,000 | 4,025 |
| 1994-10-26 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1994-10-25 | 825 | 825 | 810 | 810 | 16,000 | 4,050 |
| 1994-10-24 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1994-10-21 | 815 | 824 | 815 | 824 | 11,000 | 4,120 |
| 1994-10-20 | 834 | 834 | 834 | 834 | 2,000 | 4,170 |
| 1994-10-19 | 840 | 840 | 835 | 835 | 2,000 | 4,175 |
| 1994-10-18 | 837 | 843 | 837 | 840 | 16,000 | 4,200 |
| 1994-10-17 | 839 | 840 | 835 | 835 | 8,000 | 4,175 |
| 1994-10-14 | 835 | 837 | 835 | 837 | 4,000 | 4,185 |
| 1994-10-13 | 855 | 855 | 837 | 837 | 11,000 | 4,185 |
| 1994-10-12 | 855 | 855 | 850 | 855 | 33,000 | 4,275 |
| 1994-10-11 | 868 | 868 | 855 | 855 | 17,000 | 4,275 |
| 1994-10-07 | 875 | 875 | 865 | 865 | 13,000 | 4,325 |
| 1994-10-06 | 890 | 890 | 870 | 875 | 4,000 | 4,375 |
| 1994-10-05 | 890 | 890 | 886 | 890 | 12,000 | 4,450 |
| 1994-10-04 | 888 | 890 | 888 | 890 | 32,000 | 4,450 |
| 1994-10-03 | 882 | 882 | 882 | 882 | 2,000 | 4,410 |
| 1994-09-30 | 882 | 882 | 882 | 882 | 1,000 | 4,410 |
| 1994-09-29 | 862 | 862 | 862 | 862 | 7,000 | 4,310 |
| 1994-09-28 | 862 | 862 | 862 | 862 | 17,000 | 4,310 |
| 1994-09-27 | 862 | 862 | 862 | 862 | 25,000 | 4,310 |
| 1994-09-26 | 862 | 862 | 862 | 862 | 32,000 | 4,310 |
| 1994-09-22 | 863 | 863 | 862 | 862 | 6,000 | 4,310 |
| 1994-09-21 | 850 | 852 | 850 | 852 | 7,000 | 4,260 |
| 1994-09-20 | 859 | 859 | 859 | 859 | 10,000 | 4,295 |
| 1994-09-19 | 862 | 867 | 850 | 850 | 47,000 | 4,250 |
| 1994-09-16 | 860 | 860 | 850 | 852 | 66,000 | 4,260 |
| 1994-09-14 | 873 | 873 | 850 | 850 | 76,000 | 4,250 |
| 1994-09-13 | 875 | 875 | 865 | 873 | 98,000 | 4,365 |
| 1994-09-12 | 885 | 885 | 875 | 875 | 34,000 | 4,375 |
| 1994-09-09 | 899 | 899 | 885 | 885 | 25,000 | 4,425 |
| 1994-09-08 | 878 | 890 | 878 | 885 | 31,000 | 4,425 |
| 1994-09-07 | 890 | 890 | 877 | 877 | 31,000 | 4,385 |
| 1994-09-06 | 904 | 904 | 894 | 894 | 8,000 | 4,470 |
| 1994-09-05 | 933 | 933 | 914 | 914 | 9,000 | 4,570 |
| 1994-09-02 | 935 | 938 | 930 | 935 | 94,000 | 4,675 |
| 1994-09-01 | 919 | 920 | 915 | 915 | 33,000 | 4,575 |
| 1994-08-31 | 890 | 919 | 886 | 919 | 174,000 | 4,595 |
| 1994-08-30 | 894 | 894 | 880 | 886 | 18,000 | 4,430 |
| 1994-08-29 | 900 | 900 | 896 | 896 | 32,000 | 4,480 |
| 1994-08-26 | 895 | 896 | 884 | 895 | 59,000 | 4,475 |
| 1994-08-25 | 890 | 897 | 890 | 895 | 48,000 | 4,475 |
| 1994-08-24 | 890 | 895 | 880 | 890 | 41,000 | 4,450 |
| 1994-08-23 | 900 | 900 | 889 | 900 | 57,000 | 4,500 |
| 1994-08-22 | 920 | 920 | 900 | 900 | 14,000 | 4,500 |
| 1994-08-19 | 930 | 930 | 910 | 925 | 12,000 | 4,625 |
| 1994-08-18 | 910 | 930 | 905 | 930 | 37,000 | 4,650 |
| 1994-08-17 | 930 | 930 | 910 | 915 | 18,000 | 4,575 |
| 1994-08-16 | 930 | 930 | 921 | 930 | 58,000 | 4,650 |
| 1994-08-15 | 921 | 923 | 921 | 923 | 28,000 | 4,615 |
| 1994-08-12 | 934 | 934 | 920 | 924 | 79,000 | 4,620 |
| 1994-08-11 | 943 | 944 | 930 | 944 | 64,000 | 4,720 |
| 1994-08-10 | 944 | 965 | 943 | 945 | 416,000 | 4,725 |
| 1994-08-09 | 918 | 945 | 918 | 943 | 510,000 | 4,715 |
| 1994-08-08 | 915 | 920 | 905 | 908 | 291,000 | 4,540 |
| 1994-08-05 | 924 | 924 | 911 | 914 | 123,000 | 4,570 |
| 1994-08-04 | 872 | 928 | 872 | 928 | 174,000 | 4,640 |
| 1994-08-03 | 870 | 872 | 860 | 872 | 18,000 | 4,360 |
| 1994-08-02 | 850 | 857 | 847 | 857 | 43,000 | 4,285 |
| 1994-08-01 | 857 | 857 | 847 | 847 | 21,000 | 4,235 |
| 1994-07-29 | 845 | 848 | 843 | 847 | 71,000 | 4,235 |
| 1994-07-28 | 855 | 855 | 845 | 845 | 47,000 | 4,225 |
| 1994-07-27 | 860 | 860 | 850 | 855 | 50,000 | 4,275 |
| 1994-07-26 | 845 | 860 | 845 | 860 | 3,000 | 4,300 |
| 1994-07-25 | 849 | 849 | 847 | 849 | 18,000 | 4,245 |
| 1994-07-22 | 870 | 870 | 860 | 860 | 8,000 | 4,300 |
| 1994-07-21 | 870 | 870 | 860 | 860 | 19,000 | 4,300 |
| 1994-07-20 | 885 | 885 | 880 | 881 | 48,000 | 4,405 |
| 1994-07-19 | 883 | 885 | 879 | 885 | 33,000 | 4,425 |
| 1994-07-18 | 888 | 888 | 879 | 879 | 7,000 | 4,395 |
| 1994-07-15 | 870 | 875 | 867 | 875 | 214,000 | 4,375 |
| 1994-07-14 | 870 | 870 | 866 | 869 | 64,000 | 4,345 |
| 1994-07-13 | 885 | 889 | 866 | 866 | 201,000 | 4,330 |
| 1994-07-12 | 906 | 906 | 900 | 900 | 234,000 | 4,500 |
| 1994-07-11 | 909 | 913 | 903 | 913 | 84,000 | 4,565 |
| 1994-07-08 | 910 | 915 | 903 | 915 | 245,000 | 4,575 |
| 1994-07-07 | 900 | 917 | 899 | 905 | 346,000 | 4,525 |
| 1994-07-06 | 866 | 885 | 866 | 880 | 198,000 | 4,400 |
| 1994-07-05 | 850 | 860 | 846 | 860 | 40,000 | 4,300 |
| 1994-07-04 | 860 | 860 | 852 | 852 | 15,000 | 4,260 |
| 1994-07-01 | 851 | 859 | 845 | 850 | 51,000 | 4,250 |
| 1994-06-30 | 820 | 850 | 814 | 850 | 46,000 | 4,250 |
| 1994-06-29 | 845 | 845 | 822 | 822 | 5,000 | 4,110 |
| 1994-06-28 | 830 | 850 | 830 | 850 | 9,000 | 4,250 |
| 1994-06-27 | 820 | 830 | 820 | 830 | 16,000 | 4,150 |
| 1994-06-24 | 865 | 869 | 859 | 860 | 107,000 | 4,300 |
| 1994-06-23 | 850 | 863 | 845 | 863 | 53,000 | 4,315 |
| 1994-06-22 | 839 | 853 | 835 | 850 | 90,000 | 4,250 |
| 1994-06-21 | 850 | 851 | 840 | 850 | 65,000 | 4,250 |
| 1994-06-20 | 845 | 860 | 840 | 859 | 102,000 | 4,295 |
| 1994-06-17 | 811 | 850 | 810 | 840 | 242,000 | 4,200 |
| 1994-06-16 | 806 | 810 | 806 | 808 | 10,000 | 4,040 |
| 1994-06-15 | 807 | 810 | 805 | 805 | 15,000 | 4,025 |
| 1994-06-14 | 819 | 819 | 805 | 807 | 28,000 | 4,035 |
| 1994-06-13 | 810 | 820 | 805 | 820 | 37,000 | 4,100 |
| 1994-06-10 | 800 | 800 | 792 | 800 | 41,000 | 4,000 |
| 1994-06-09 | 810 | 810 | 800 | 800 | 20,000 | 4,000 |
| 1994-06-08 | 805 | 810 | 805 | 810 | 14,000 | 4,050 |
| 1994-06-07 | 803 | 818 | 803 | 818 | 11,000 | 4,090 |
| 1994-06-06 | 820 | 820 | 803 | 820 | 27,000 | 4,100 |
| 1994-06-03 | 805 | 829 | 800 | 824 | 52,000 | 4,120 |
| 1994-06-02 | 805 | 808 | 790 | 806 | 29,000 | 4,030 |
| 1994-06-01 | 772 | 780 | 770 | 780 | 37,000 | 3,900 |
| 1994-05-31 | 776 | 779 | 764 | 772 | 119,000 | 3,860 |
| 1994-05-30 | 780 | 781 | 757 | 775 | 87,000 | 3,875 |
| 1994-05-27 | 785 | 808 | 780 | 780 | 104,000 | 3,900 |
| 1994-05-26 | 760 | 762 | 760 | 760 | 28,000 | 3,800 |
| 1994-05-25 | 762 | 762 | 760 | 760 | 32,000 | 3,800 |
| 1994-05-24 | 763 | 763 | 760 | 763 | 138,000 | 3,815 |
| 1994-05-23 | 785 | 785 | 769 | 770 | 24,000 | 3,850 |
| 1994-05-20 | 781 | 781 | 775 | 780 | 33,000 | 3,900 |
| 1994-05-19 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1994-05-18 | 780 | 780 | 775 | 776 | 10,000 | 3,880 |
| 1994-05-17 | 777 | 785 | 765 | 775 | 40,000 | 3,875 |
| 1994-05-16 | 785 | 795 | 785 | 785 | 20,000 | 3,925 |
| 1994-05-13 | 785 | 790 | 781 | 785 | 39,000 | 3,925 |
| 1994-05-12 | 792 | 800 | 785 | 785 | 32,000 | 3,925 |
| 1994-05-11 | 789 | 790 | 780 | 781 | 10,000 | 3,905 |
| 1994-05-10 | 795 | 795 | 775 | 790 | 22,000 | 3,950 |
| 1994-05-09 | 800 | 800 | 791 | 795 | 7,000 | 3,975 |
| 1994-05-06 | 800 | 800 | 798 | 800 | 11,000 | 4,000 |
| 1994-05-02 | 794 | 796 | 794 | 796 | 14,000 | 3,980 |
| 1994-04-28 | 789 | 794 | 785 | 794 | 12,000 | 3,970 |
| 1994-04-27 | 790 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1994-04-26 | 770 | 775 | 769 | 772 | 25,000 | 3,860 |
| 1994-04-25 | 800 | 800 | 780 | 780 | 10,000 | 3,900 |
| 1994-04-22 | 799 | 799 | 795 | 799 | 17,000 | 3,995 |
| 1994-04-21 | 789 | 799 | 789 | 799 | 10,000 | 3,995 |
| 1994-04-20 | 800 | 800 | 795 | 799 | 66,000 | 3,995 |
| 1994-04-19 | 800 | 800 | 798 | 800 | 59,000 | 4,000 |
| 1994-04-18 | 800 | 800 | 793 | 800 | 104,000 | 4,000 |
| 1994-04-15 | 795 | 800 | 795 | 800 | 32,000 | 4,000 |
| 1994-04-14 | 790 | 800 | 790 | 799 | 13,000 | 3,995 |
| 1994-04-13 | 772 | 790 | 770 | 787 | 21,000 | 3,935 |
| 1994-04-12 | 776 | 776 | 760 | 772 | 36,000 | 3,860 |
| 1994-04-11 | 790 | 790 | 775 | 775 | 9,000 | 3,875 |
| 1994-04-08 | 800 | 800 | 790 | 790 | 68,000 | 3,950 |
| 1994-04-07 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1994-04-06 | 822 | 827 | 819 | 819 | 27,000 | 4,095 |
| 1994-04-05 | 830 | 830 | 821 | 822 | 5,000 | 4,110 |
| 1994-04-04 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1994-04-01 | 845 | 845 | 839 | 839 | 17,000 | 4,195 |
| 1994-03-31 | 840 | 850 | 834 | 835 | 54,000 | 4,175 |
| 1994-03-30 | 850 | 850 | 841 | 841 | 31,000 | 4,205 |
| 1994-03-29 | 850 | 860 | 850 | 860 | 54,000 | 4,300 |
| 1994-03-28 | 860 | 865 | 845 | 860 | 99,000 | 4,300 |
| 1994-03-25 | 850 | 855 | 850 | 855 | 8,000 | 4,275 |
| 1994-03-24 | 860 | 860 | 851 | 856 | 19,000 | 4,280 |
| 1994-03-23 | 850 | 861 | 850 | 861 | 40,000 | 4,305 |
| 1994-03-22 | 866 | 866 | 850 | 859 | 29,000 | 4,295 |
| 1994-03-18 | 870 | 870 | 861 | 867 | 16,000 | 4,335 |
| 1994-03-17 | 871 | 875 | 865 | 875 | 21,000 | 4,375 |
| 1994-03-16 | 870 | 879 | 870 | 875 | 67,000 | 4,375 |
| 1994-03-15 | 854 | 870 | 854 | 870 | 24,000 | 4,350 |
| 1994-03-14 | 855 | 867 | 855 | 855 | 81,000 | 4,275 |
| 1994-03-11 | 839 | 850 | 839 | 850 | 47,000 | 4,250 |
| 1994-03-10 | 845 | 845 | 832 | 832 | 39,000 | 4,160 |
| 1994-03-09 | 831 | 832 | 817 | 832 | 68,000 | 4,160 |
| 1994-03-08 | 847 | 847 | 829 | 835 | 77,000 | 4,175 |
| 1994-03-07 | 855 | 858 | 845 | 849 | 55,000 | 4,245 |
| 1994-03-04 | 800 | 855 | 800 | 850 | 158,000 | 4,250 |
| 1994-03-03 | 800 | 807 | 800 | 807 | 68,000 | 4,035 |
| 1994-03-02 | 808 | 808 | 800 | 805 | 110,000 | 4,025 |
| 1994-03-01 | 802 | 810 | 802 | 810 | 88,000 | 4,050 |
| 1994-02-28 | 806 | 808 | 800 | 800 | 81,000 | 4,000 |
| 1994-02-25 | 810 | 810 | 805 | 805 | 67,000 | 4,025 |
| 1994-02-24 | 800 | 809 | 800 | 809 | 25,000 | 4,045 |
| 1994-02-23 | 810 | 810 | 801 | 801 | 9,000 | 4,005 |
| 1994-02-22 | 797 | 809 | 797 | 808 | 17,000 | 4,040 |
| 1994-02-21 | 810 | 810 | 795 | 795 | 23,000 | 3,975 |
| 1994-02-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-02-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-02-16 | 811 | 821 | 801 | 801 | 16,000 | 4,005 |
| 1994-02-15 | 800 | 805 | 800 | 800 | 31,000 | 4,000 |
| 1994-02-14 | 851 | 851 | 830 | 830 | 14,000 | 4,150 |
| 1994-02-10 | 848 | 848 | 846 | 846 | 6,000 | 4,230 |
| 1994-02-09 | 880 | 880 | 860 | 864 | 31,000 | 4,320 |
| 1994-02-08 | 870 | 880 | 870 | 875 | 18,000 | 4,375 |
| 1994-02-07 | 870 | 875 | 870 | 870 | 18,000 | 4,350 |
| 1994-02-04 | 878 | 878 | 869 | 870 | 8,000 | 4,350 |
| 1994-02-03 | 900 | 900 | 872 | 878 | 28,000 | 4,390 |
| 1994-02-02 | 849 | 920 | 848 | 910 | 206,000 | 4,550 |
| 1994-02-01 | 828 | 855 | 823 | 855 | 107,000 | 4,275 |
| 1994-01-31 | 810 | 822 | 805 | 815 | 70,000 | 4,075 |
| 1994-01-28 | 780 | 780 | 776 | 776 | 4,000 | 3,880 |
| 1994-01-27 | 800 | 800 | 781 | 781 | 33,000 | 3,905 |
| 1994-01-26 | 790 | 790 | 780 | 790 | 10,000 | 3,950 |
| 1994-01-25 | 776 | 790 | 776 | 790 | 6,000 | 3,950 |
| 1994-01-24 | 795 | 795 | 775 | 775 | 25,000 | 3,875 |
| 1994-01-21 | 799 | 815 | 791 | 815 | 938,000 | 4,075 |
| 1994-01-20 | 800 | 800 | 790 | 799 | 940,000 | 3,995 |
| 1994-01-19 | 795 | 795 | 776 | 790 | 33,000 | 3,950 |
| 1994-01-18 | 780 | 795 | 780 | 795 | 23,000 | 3,975 |
| 1994-01-17 | 810 | 810 | 790 | 790 | 6,000 | 3,950 |
| 1994-01-14 | 800 | 805 | 800 | 805 | 16,000 | 4,025 |
| 1994-01-13 | 814 | 820 | 808 | 808 | 34,000 | 4,040 |
| 1994-01-12 | 793 | 825 | 790 | 809 | 75,000 | 4,045 |
| 1994-01-11 | 775 | 788 | 774 | 788 | 82,000 | 3,940 |
| 1994-01-10 | 750 | 770 | 742 | 768 | 63,000 | 3,840 |
| 1994-01-07 | 749 | 749 | 725 | 749 | 37,000 | 3,745 |
| 1994-01-06 | 710 | 739 | 710 | 739 | 73,000 | 3,695 |
| 1994-01-05 | 695 | 709 | 695 | 709 | 18,000 | 3,545 |
| 1994-01-04 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
