6623 愛知電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 591 | 595 | 587 | 590 | 48,000 | 2,950 |
| 1995-12-28 | 600 | 600 | 590 | 595 | 149,000 | 2,975 |
| 1995-12-27 | 571 | 595 | 565 | 594 | 297,000 | 2,970 |
| 1995-12-26 | 565 | 572 | 557 | 565 | 39,000 | 2,825 |
| 1995-12-25 | 555 | 565 | 555 | 562 | 36,000 | 2,810 |
| 1995-12-22 | 550 | 554 | 547 | 549 | 48,000 | 2,745 |
| 1995-12-21 | 544 | 550 | 542 | 542 | 38,000 | 2,710 |
| 1995-12-20 | 550 | 552 | 543 | 543 | 70,000 | 2,715 |
| 1995-12-19 | 550 | 555 | 541 | 545 | 69,000 | 2,725 |
| 1995-12-18 | 590 | 594 | 561 | 561 | 44,000 | 2,805 |
| 1995-12-15 | 600 | 614 | 586 | 588 | 220,000 | 2,940 |
| 1995-12-14 | 555 | 600 | 551 | 595 | 399,000 | 2,975 |
| 1995-12-13 | 561 | 574 | 555 | 555 | 169,000 | 2,775 |
| 1995-12-12 | 530 | 558 | 530 | 553 | 159,000 | 2,765 |
| 1995-12-11 | 529 | 535 | 523 | 530 | 22,000 | 2,650 |
| 1995-12-08 | 538 | 549 | 535 | 535 | 70,000 | 2,675 |
| 1995-12-07 | 534 | 538 | 528 | 536 | 68,000 | 2,680 |
| 1995-12-06 | 516 | 532 | 516 | 531 | 48,000 | 2,655 |
| 1995-12-05 | 528 | 530 | 518 | 518 | 16,000 | 2,590 |
| 1995-12-04 | 528 | 533 | 525 | 526 | 19,000 | 2,630 |
| 1995-12-01 | 528 | 532 | 525 | 528 | 32,000 | 2,640 |
| 1995-11-30 | 525 | 533 | 525 | 530 | 46,000 | 2,650 |
| 1995-11-29 | 517 | 533 | 512 | 525 | 41,000 | 2,625 |
| 1995-11-28 | 501 | 515 | 501 | 510 | 14,000 | 2,550 |
| 1995-11-27 | 503 | 515 | 500 | 501 | 8,000 | 2,505 |
| 1995-11-24 | 503 | 512 | 497 | 512 | 17,000 | 2,560 |
| 1995-11-22 | 502 | 502 | 501 | 502 | 15,000 | 2,510 |
| 1995-11-21 | 519 | 519 | 500 | 500 | 52,000 | 2,500 |
| 1995-11-20 | 535 | 535 | 521 | 521 | 8,000 | 2,605 |
| 1995-11-17 | 540 | 540 | 538 | 538 | 19,000 | 2,690 |
| 1995-11-16 | 539 | 554 | 531 | 539 | 148,000 | 2,695 |
| 1995-11-15 | 520 | 540 | 510 | 540 | 53,000 | 2,700 |
| 1995-11-14 | 520 | 535 | 511 | 532 | 67,000 | 2,660 |
| 1995-11-13 | 520 | 534 | 505 | 525 | 76,000 | 2,625 |
| 1995-11-10 | 530 | 545 | 506 | 510 | 184,000 | 2,550 |
| 1995-11-09 | 510 | 530 | 510 | 525 | 260,000 | 2,625 |
| 1995-11-08 | 451 | 460 | 445 | 450 | 10,000 | 2,250 |
| 1995-11-07 | 450 | 451 | 449 | 449 | 11,000 | 2,245 |
| 1995-11-06 | 450 | 452 | 450 | 451 | 12,000 | 2,255 |
| 1995-11-02 | 460 | 460 | 450 | 450 | 24,000 | 2,250 |
| 1995-11-01 | 465 | 465 | 451 | 462 | 17,000 | 2,310 |
| 1995-10-31 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1995-10-30 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1995-10-27 | 465 | 466 | 465 | 465 | 14,000 | 2,325 |
| 1995-10-26 | 470 | 470 | 468 | 470 | 9,000 | 2,350 |
| 1995-10-25 | 475 | 475 | 470 | 474 | 23,000 | 2,370 |
| 1995-10-24 | 474 | 475 | 471 | 475 | 10,000 | 2,375 |
| 1995-10-23 | 471 | 475 | 471 | 475 | 2,000 | 2,375 |
| 1995-10-20 | 475 | 475 | 471 | 471 | 4,000 | 2,355 |
| 1995-10-19 | 475 | 475 | 475 | 475 | 7,000 | 2,375 |
| 1995-10-18 | 480 | 480 | 475 | 475 | 5,000 | 2,375 |
| 1995-10-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-10-16 | 475 | 475 | 475 | 475 | 10,000 | 2,375 |
| 1995-10-13 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1995-10-11 | 475 | 475 | 471 | 471 | 17,000 | 2,355 |
| 1995-10-09 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1995-10-06 | 476 | 479 | 471 | 479 | 18,000 | 2,395 |
| 1995-10-04 | 475 | 475 | 471 | 471 | 19,000 | 2,355 |
| 1995-10-03 | 475 | 475 | 475 | 475 | 10,000 | 2,375 |
| 1995-10-02 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
| 1995-09-29 | 475 | 480 | 475 | 475 | 17,000 | 2,375 |
| 1995-09-28 | 485 | 485 | 470 | 470 | 27,000 | 2,350 |
| 1995-09-27 | 489 | 490 | 485 | 485 | 21,000 | 2,425 |
| 1995-09-26 | 490 | 490 | 483 | 489 | 10,000 | 2,445 |
| 1995-09-25 | 500 | 500 | 490 | 490 | 10,000 | 2,450 |
| 1995-09-22 | 491 | 491 | 490 | 490 | 20,000 | 2,450 |
| 1995-09-21 | 495 | 495 | 491 | 494 | 26,000 | 2,470 |
| 1995-09-20 | 495 | 495 | 490 | 495 | 25,000 | 2,475 |
| 1995-09-19 | 495 | 495 | 491 | 495 | 19,000 | 2,475 |
| 1995-09-18 | 495 | 496 | 493 | 493 | 14,000 | 2,465 |
| 1995-09-14 | 492 | 498 | 491 | 498 | 20,000 | 2,490 |
| 1995-09-13 | 495 | 500 | 495 | 500 | 52,000 | 2,500 |
| 1995-09-12 | 494 | 495 | 491 | 491 | 17,000 | 2,455 |
| 1995-09-11 | 495 | 495 | 493 | 494 | 11,000 | 2,470 |
| 1995-09-08 | 499 | 500 | 495 | 495 | 10,000 | 2,475 |
| 1995-09-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-09-06 | 495 | 500 | 495 | 500 | 15,000 | 2,500 |
| 1995-09-05 | 500 | 500 | 493 | 495 | 15,000 | 2,475 |
| 1995-09-04 | 525 | 525 | 510 | 510 | 27,000 | 2,550 |
| 1995-09-01 | 519 | 525 | 511 | 523 | 61,000 | 2,615 |
| 1995-08-31 | 489 | 525 | 489 | 519 | 145,000 | 2,595 |
| 1995-08-30 | 480 | 490 | 480 | 484 | 101,000 | 2,420 |
| 1995-08-29 | 455 | 470 | 450 | 470 | 33,000 | 2,350 |
| 1995-08-28 | 452 | 455 | 445 | 455 | 26,000 | 2,275 |
| 1995-08-25 | 445 | 449 | 445 | 445 | 9,000 | 2,225 |
| 1995-08-24 | 445 | 445 | 435 | 435 | 26,000 | 2,175 |
| 1995-08-23 | 440 | 440 | 430 | 440 | 5,000 | 2,200 |
| 1995-08-22 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1995-08-21 | 454 | 454 | 450 | 452 | 11,000 | 2,260 |
| 1995-08-18 | 445 | 445 | 444 | 444 | 15,000 | 2,220 |
| 1995-08-17 | 469 | 469 | 450 | 450 | 23,000 | 2,250 |
| 1995-08-16 | 460 | 465 | 455 | 465 | 55,000 | 2,325 |
| 1995-08-15 | 424 | 440 | 420 | 440 | 49,000 | 2,200 |
| 1995-08-14 | 420 | 425 | 412 | 425 | 10,000 | 2,125 |
| 1995-08-11 | 417 | 425 | 417 | 425 | 11,000 | 2,125 |
| 1995-08-10 | 411 | 420 | 409 | 420 | 34,000 | 2,100 |
| 1995-08-09 | 425 | 425 | 410 | 410 | 12,000 | 2,050 |
| 1995-08-08 | 420 | 425 | 420 | 425 | 16,000 | 2,125 |
| 1995-08-07 | 425 | 425 | 420 | 420 | 9,000 | 2,100 |
| 1995-08-04 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-08-03 | 429 | 429 | 420 | 425 | 44,000 | 2,125 |
| 1995-08-02 | 415 | 423 | 415 | 420 | 18,000 | 2,100 |
| 1995-08-01 | 429 | 429 | 410 | 410 | 65,000 | 2,050 |
| 1995-07-31 | 430 | 430 | 420 | 420 | 6,000 | 2,100 |
| 1995-07-28 | 435 | 435 | 430 | 435 | 28,000 | 2,175 |
| 1995-07-27 | 427 | 440 | 424 | 439 | 61,000 | 2,195 |
| 1995-07-26 | 420 | 422 | 415 | 422 | 18,000 | 2,110 |
| 1995-07-25 | 423 | 429 | 419 | 420 | 27,000 | 2,100 |
| 1995-07-24 | 417 | 422 | 417 | 422 | 16,000 | 2,110 |
| 1995-07-21 | 416 | 416 | 412 | 412 | 5,000 | 2,060 |
| 1995-07-20 | 410 | 410 | 400 | 401 | 63,000 | 2,005 |
| 1995-07-19 | 430 | 430 | 415 | 415 | 34,000 | 2,075 |
| 1995-07-18 | 448 | 452 | 435 | 435 | 37,000 | 2,175 |
| 1995-07-17 | 440 | 450 | 440 | 443 | 37,000 | 2,215 |
| 1995-07-14 | 420 | 441 | 420 | 441 | 20,000 | 2,205 |
| 1995-07-13 | 424 | 427 | 419 | 419 | 66,000 | 2,095 |
| 1995-07-12 | 414 | 423 | 410 | 420 | 76,000 | 2,100 |
| 1995-07-11 | 420 | 420 | 400 | 415 | 67,000 | 2,075 |
| 1995-07-10 | 427 | 437 | 420 | 420 | 96,000 | 2,100 |
| 1995-07-07 | 396 | 420 | 395 | 412 | 179,000 | 2,060 |
| 1995-07-06 | 382 | 391 | 382 | 391 | 42,000 | 1,955 |
| 1995-07-05 | 384 | 393 | 380 | 382 | 21,000 | 1,910 |
| 1995-07-04 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1995-07-03 | 395 | 395 | 379 | 379 | 14,000 | 1,895 |
| 1995-06-30 | 400 | 408 | 400 | 405 | 126,000 | 2,025 |
| 1995-06-29 | 400 | 405 | 390 | 390 | 83,000 | 1,950 |
| 1995-06-28 | 385 | 413 | 385 | 395 | 102,000 | 1,975 |
| 1995-06-27 | 393 | 393 | 382 | 385 | 48,000 | 1,925 |
| 1995-06-26 | 397 | 399 | 375 | 399 | 49,000 | 1,995 |
| 1995-06-23 | 389 | 398 | 381 | 394 | 60,000 | 1,970 |
| 1995-06-22 | 390 | 395 | 371 | 384 | 28,000 | 1,920 |
| 1995-06-21 | 357 | 385 | 355 | 385 | 111,000 | 1,925 |
| 1995-06-20 | 352 | 360 | 352 | 360 | 71,000 | 1,800 |
| 1995-06-19 | 365 | 365 | 352 | 352 | 36,000 | 1,760 |
| 1995-06-16 | 370 | 370 | 361 | 365 | 83,000 | 1,825 |
| 1995-06-15 | 357 | 365 | 355 | 361 | 40,000 | 1,805 |
| 1995-06-14 | 364 | 365 | 355 | 356 | 45,000 | 1,780 |
| 1995-06-13 | 371 | 375 | 361 | 361 | 76,000 | 1,805 |
| 1995-06-12 | 401 | 402 | 380 | 380 | 19,000 | 1,900 |
| 1995-06-09 | 416 | 416 | 400 | 401 | 33,000 | 2,005 |
| 1995-06-08 | 440 | 440 | 420 | 421 | 15,000 | 2,105 |
| 1995-06-07 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-06-06 | 456 | 456 | 450 | 450 | 4,000 | 2,250 |
| 1995-06-05 | 460 | 460 | 456 | 456 | 6,000 | 2,280 |
| 1995-06-02 | 460 | 460 | 460 | 460 | 25,000 | 2,300 |
| 1995-06-01 | 485 | 485 | 457 | 457 | 23,000 | 2,285 |
| 1995-05-31 | 494 | 498 | 480 | 480 | 16,000 | 2,400 |
| 1995-05-30 | 464 | 499 | 463 | 499 | 23,000 | 2,495 |
| 1995-05-29 | 468 | 468 | 466 | 466 | 7,000 | 2,330 |
| 1995-05-26 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1995-05-25 | 490 | 500 | 490 | 490 | 14,000 | 2,450 |
| 1995-05-24 | 490 | 490 | 484 | 484 | 9,000 | 2,420 |
| 1995-05-23 | 488 | 488 | 485 | 485 | 7,000 | 2,425 |
| 1995-05-22 | 508 | 508 | 503 | 503 | 4,000 | 2,515 |
| 1995-05-19 | 501 | 505 | 501 | 503 | 3,000 | 2,515 |
| 1995-05-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-05-16 | 519 | 519 | 515 | 515 | 11,000 | 2,575 |
| 1995-05-15 | 517 | 519 | 515 | 519 | 18,000 | 2,595 |
| 1995-05-12 | 516 | 520 | 516 | 520 | 30,000 | 2,600 |
| 1995-05-11 | 515 | 515 | 515 | 515 | 14,000 | 2,575 |
| 1995-05-10 | 520 | 520 | 507 | 507 | 60,000 | 2,535 |
| 1995-05-09 | 520 | 521 | 515 | 515 | 37,000 | 2,575 |
| 1995-05-08 | 530 | 530 | 520 | 520 | 80,000 | 2,600 |
| 1995-05-02 | 531 | 531 | 530 | 530 | 61,000 | 2,650 |
| 1995-05-01 | 531 | 531 | 530 | 530 | 4,000 | 2,650 |
| 1995-04-28 | 547 | 547 | 545 | 545 | 4,000 | 2,725 |
| 1995-04-27 | 550 | 550 | 547 | 550 | 18,000 | 2,750 |
| 1995-04-26 | 561 | 561 | 550 | 550 | 6,000 | 2,750 |
| 1995-04-25 | 549 | 571 | 549 | 569 | 30,000 | 2,845 |
| 1995-04-24 | 550 | 551 | 550 | 550 | 31,000 | 2,750 |
| 1995-04-21 | 550 | 550 | 550 | 550 | 36,000 | 2,750 |
| 1995-04-20 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1995-04-18 | 555 | 555 | 550 | 550 | 6,000 | 2,750 |
| 1995-04-14 | 556 | 556 | 555 | 556 | 6,000 | 2,780 |
| 1995-04-13 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-04-12 | 558 | 558 | 551 | 558 | 6,000 | 2,790 |
| 1995-04-11 | 540 | 550 | 540 | 550 | 8,000 | 2,750 |
| 1995-04-10 | 531 | 531 | 526 | 530 | 51,000 | 2,650 |
| 1995-04-07 | 560 | 560 | 551 | 551 | 8,000 | 2,755 |
| 1995-04-06 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
| 1995-04-05 | 580 | 585 | 580 | 585 | 10,000 | 2,925 |
| 1995-04-04 | 589 | 589 | 580 | 585 | 20,000 | 2,925 |
| 1995-04-03 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1995-03-31 | 590 | 596 | 590 | 590 | 10,000 | 2,950 |
| 1995-03-30 | 595 | 595 | 590 | 590 | 2,000 | 2,950 |
| 1995-03-29 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1995-03-28 | 580 | 580 | 575 | 575 | 4,000 | 2,875 |
| 1995-03-27 | 535 | 545 | 535 | 545 | 15,000 | 2,725 |
| 1995-03-24 | 570 | 580 | 545 | 545 | 23,000 | 2,725 |
| 1995-03-23 | 580 | 580 | 560 | 560 | 5,000 | 2,800 |
| 1995-03-22 | 590 | 595 | 590 | 590 | 8,000 | 2,950 |
| 1995-03-20 | 615 | 615 | 600 | 600 | 4,000 | 3,000 |
| 1995-03-17 | 610 | 610 | 605 | 605 | 11,000 | 3,025 |
| 1995-03-16 | 611 | 611 | 610 | 610 | 15,000 | 3,050 |
| 1995-03-15 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 1995-03-14 | 611 | 611 | 611 | 611 | 12,000 | 3,055 |
| 1995-03-13 | 606 | 606 | 600 | 601 | 32,000 | 3,005 |
| 1995-03-10 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1995-03-09 | 602 | 605 | 602 | 605 | 4,000 | 3,025 |
| 1995-03-08 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 1995-03-07 | 611 | 611 | 610 | 610 | 8,000 | 3,050 |
| 1995-03-06 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 1995-03-03 | 627 | 627 | 607 | 617 | 13,000 | 3,085 |
| 1995-03-02 | 590 | 620 | 590 | 620 | 20,000 | 3,100 |
| 1995-03-01 | 600 | 601 | 600 | 600 | 11,000 | 3,000 |
| 1995-02-28 | 610 | 610 | 600 | 600 | 14,000 | 3,000 |
| 1995-02-27 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1995-02-24 | 650 | 650 | 640 | 640 | 26,000 | 3,200 |
| 1995-02-23 | 651 | 651 | 650 | 650 | 9,000 | 3,250 |
| 1995-02-22 | 655 | 670 | 655 | 670 | 6,000 | 3,350 |
| 1995-02-21 | 640 | 665 | 640 | 665 | 7,000 | 3,325 |
| 1995-02-20 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 1995-02-17 | 650 | 650 | 638 | 640 | 26,000 | 3,200 |
| 1995-02-16 | 650 | 650 | 640 | 640 | 14,000 | 3,200 |
| 1995-02-15 | 651 | 651 | 650 | 650 | 25,000 | 3,250 |
| 1995-02-13 | 685 | 685 | 684 | 684 | 5,000 | 3,420 |
| 1995-02-10 | 641 | 685 | 638 | 685 | 31,000 | 3,425 |
| 1995-02-09 | 640 | 650 | 631 | 650 | 61,000 | 3,250 |
| 1995-02-08 | 660 | 660 | 642 | 643 | 28,000 | 3,215 |
| 1995-02-07 | 665 | 665 | 660 | 665 | 39,000 | 3,325 |
| 1995-02-06 | 665 | 665 | 665 | 665 | 11,000 | 3,325 |
| 1995-02-03 | 670 | 670 | 660 | 665 | 57,000 | 3,325 |
| 1995-02-02 | 671 | 671 | 670 | 670 | 6,000 | 3,350 |
| 1995-02-01 | 690 | 690 | 666 | 666 | 21,000 | 3,330 |
| 1995-01-31 | 690 | 690 | 680 | 680 | 12,000 | 3,400 |
| 1995-01-30 | 680 | 690 | 680 | 690 | 8,000 | 3,450 |
| 1995-01-27 | 701 | 710 | 680 | 680 | 13,000 | 3,400 |
| 1995-01-26 | 700 | 711 | 700 | 710 | 23,000 | 3,550 |
| 1995-01-25 | 686 | 686 | 686 | 686 | 2,000 | 3,430 |
| 1995-01-24 | 666 | 666 | 665 | 665 | 7,000 | 3,325 |
| 1995-01-23 | 665 | 665 | 665 | 665 | 12,000 | 3,325 |
| 1995-01-20 | 666 | 667 | 665 | 665 | 15,000 | 3,325 |
| 1995-01-19 | 690 | 690 | 680 | 680 | 12,000 | 3,400 |
| 1995-01-18 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1995-01-17 | 705 | 706 | 689 | 689 | 10,000 | 3,445 |
| 1995-01-13 | 691 | 699 | 691 | 699 | 24,000 | 3,495 |
| 1995-01-12 | 699 | 700 | 693 | 693 | 16,000 | 3,465 |
| 1995-01-11 | 700 | 700 | 697 | 700 | 12,000 | 3,500 |
| 1995-01-10 | 695 | 700 | 687 | 700 | 20,000 | 3,500 |
| 1995-01-09 | 701 | 705 | 695 | 695 | 21,000 | 3,475 |
| 1995-01-06 | 710 | 715 | 700 | 700 | 55,000 | 3,500 |
| 1995-01-05 | 738 | 738 | 730 | 730 | 19,000 | 3,650 |
| 1995-01-04 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
