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
1995-12-2959159558759048,0002,950
1995-12-28600600590595149,0002,975
1995-12-27571595565594297,0002,970
1995-12-2656557255756539,0002,825
1995-12-2555556555556236,0002,810
1995-12-2255055454754948,0002,745
1995-12-2154455054254238,0002,710
1995-12-2055055254354370,0002,715
1995-12-1955055554154569,0002,725
1995-12-1859059456156144,0002,805
1995-12-15600614586588220,0002,940
1995-12-14555600551595399,0002,975
1995-12-13561574555555169,0002,775
1995-12-12530558530553159,0002,765
1995-12-1152953552353022,0002,650
1995-12-0853854953553570,0002,675
1995-12-0753453852853668,0002,680
1995-12-0651653251653148,0002,655
1995-12-0552853051851816,0002,590
1995-12-0452853352552619,0002,630
1995-12-0152853252552832,0002,640
1995-11-3052553352553046,0002,650
1995-11-2951753351252541,0002,625
1995-11-2850151550151014,0002,550
1995-11-275035155005018,0002,505
1995-11-2450351249751217,0002,560
1995-11-2250250250150215,0002,510
1995-11-2151951950050052,0002,500
1995-11-205355355215218,0002,605
1995-11-1754054053853819,0002,690
1995-11-16539554531539148,0002,695
1995-11-1552054051054053,0002,700
1995-11-1452053551153267,0002,660
1995-11-1352053450552576,0002,625
1995-11-10530545506510184,0002,550
1995-11-09510530510525260,0002,625
1995-11-0845146044545010,0002,250
1995-11-0745045144944911,0002,245
1995-11-0645045245045112,0002,255
1995-11-0246046045045024,0002,250
1995-11-0146546545146217,0002,310
1995-10-314654654654656,0002,325
1995-10-304654654654653,0002,325
1995-10-2746546646546514,0002,325
1995-10-264704704684709,0002,350
1995-10-2547547547047423,0002,370
1995-10-2447447547147510,0002,375
1995-10-234714754714752,0002,375
1995-10-204754754714714,0002,355
1995-10-194754754754757,0002,375
1995-10-184804804754755,0002,375
1995-10-174754754754751,0002,375
1995-10-1647547547547510,0002,375
1995-10-134754754754755,0002,375
1995-10-1147547547147117,0002,355
1995-10-094754754754753,0002,375
1995-10-0647647947147918,0002,395
1995-10-0447547547147119,0002,355
1995-10-0347547547547510,0002,375
1995-10-024804804754753,0002,375
1995-09-2947548047547517,0002,375
1995-09-2848548547047027,0002,350
1995-09-2748949048548521,0002,425
1995-09-2649049048348910,0002,445
1995-09-2550050049049010,0002,450
1995-09-2249149149049020,0002,450
1995-09-2149549549149426,0002,470
1995-09-2049549549049525,0002,475
1995-09-1949549549149519,0002,475
1995-09-1849549649349314,0002,465
1995-09-1449249849149820,0002,490
1995-09-1349550049550052,0002,500
1995-09-1249449549149117,0002,455
1995-09-1149549549349411,0002,470
1995-09-0849950049549510,0002,475
1995-09-075005005005001,0002,500
1995-09-0649550049550015,0002,500
1995-09-0550050049349515,0002,475
1995-09-0452552551051027,0002,550
1995-09-0151952551152361,0002,615
1995-08-31489525489519145,0002,595
1995-08-30480490480484101,0002,420
1995-08-2945547045047033,0002,350
1995-08-2845245544545526,0002,275
1995-08-254454494454459,0002,225
1995-08-2444544543543526,0002,175
1995-08-234404404304405,0002,200
1995-08-224454454454455,0002,225
1995-08-2145445445045211,0002,260
1995-08-1844544544444415,0002,220
1995-08-1746946945045023,0002,250
1995-08-1646046545546555,0002,325
1995-08-1542444042044049,0002,200
1995-08-1442042541242510,0002,125
1995-08-1141742541742511,0002,125
1995-08-1041142040942034,0002,100
1995-08-0942542541041012,0002,050
1995-08-0842042542042516,0002,125
1995-08-074254254204209,0002,100
1995-08-044254254254252,0002,125
1995-08-0342942942042544,0002,125
1995-08-0241542341542018,0002,100
1995-08-0142942941041065,0002,050
1995-07-314304304204206,0002,100
1995-07-2843543543043528,0002,175
1995-07-2742744042443961,0002,195
1995-07-2642042241542218,0002,110
1995-07-2542342941942027,0002,100
1995-07-2441742241742216,0002,110
1995-07-214164164124125,0002,060
1995-07-2041041040040163,0002,005
1995-07-1943043041541534,0002,075
1995-07-1844845243543537,0002,175
1995-07-1744045044044337,0002,215
1995-07-1442044142044120,0002,205
1995-07-1342442741941966,0002,095
1995-07-1241442341042076,0002,100
1995-07-1142042040041567,0002,075
1995-07-1042743742042096,0002,100
1995-07-07396420395412179,0002,060
1995-07-0638239138239142,0001,955
1995-07-0538439338038221,0001,910
1995-07-043793793793792,0001,895
1995-07-0339539537937914,0001,895
1995-06-30400408400405126,0002,025
1995-06-2940040539039083,0001,950
1995-06-28385413385395102,0001,975
1995-06-2739339338238548,0001,925
1995-06-2639739937539949,0001,995
1995-06-2338939838139460,0001,970
1995-06-2239039537138428,0001,920
1995-06-21357385355385111,0001,925
1995-06-2035236035236071,0001,800
1995-06-1936536535235236,0001,760
1995-06-1637037036136583,0001,825
1995-06-1535736535536140,0001,805
1995-06-1436436535535645,0001,780
1995-06-1337137536136176,0001,805
1995-06-1240140238038019,0001,900
1995-06-0941641640040133,0002,005
1995-06-0844044042042115,0002,105
1995-06-074504504504504,0002,250
1995-06-064564564504504,0002,250
1995-06-054604604564566,0002,280
1995-06-0246046046046025,0002,300
1995-06-0148548545745723,0002,285
1995-05-3149449848048016,0002,400
1995-05-3046449946349923,0002,495
1995-05-294684684664667,0002,330
1995-05-264894894894892,0002,445
1995-05-2549050049049014,0002,450
1995-05-244904904844849,0002,420
1995-05-234884884854857,0002,425
1995-05-225085085035034,0002,515
1995-05-195015055015033,0002,515
1995-05-185105105105101,0002,550
1995-05-1651951951551511,0002,575
1995-05-1551751951551918,0002,595
1995-05-1251652051652030,0002,600
1995-05-1151551551551514,0002,575
1995-05-1052052050750760,0002,535
1995-05-0952052151551537,0002,575
1995-05-0853053052052080,0002,600
1995-05-0253153153053061,0002,650
1995-05-015315315305304,0002,650
1995-04-285475475455454,0002,725
1995-04-2755055054755018,0002,750
1995-04-265615615505506,0002,750
1995-04-2554957154956930,0002,845
1995-04-2455055155055031,0002,750
1995-04-2155055055055036,0002,750
1995-04-205505505505508,0002,750
1995-04-185555555505506,0002,750
1995-04-145565565555566,0002,780
1995-04-135555555555551,0002,775
1995-04-125585585515586,0002,790
1995-04-115405505405508,0002,750
1995-04-1053153152653051,0002,650
1995-04-075605605515518,0002,755
1995-04-065755755705707,0002,850
1995-04-0558058558058510,0002,925
1995-04-0458958958058520,0002,925
1995-04-035895895895891,0002,945
1995-03-3159059659059010,0002,950
1995-03-305955955905902,0002,950
1995-03-295755755755752,0002,875
1995-03-285805805755754,0002,875
1995-03-2753554553554515,0002,725
1995-03-2457058054554523,0002,725
1995-03-235805805605605,0002,800
1995-03-225905955905908,0002,950
1995-03-206156156006004,0003,000
1995-03-1761061060560511,0003,025
1995-03-1661161161061015,0003,050
1995-03-156116116116114,0003,055
1995-03-1461161161161112,0003,055
1995-03-1360660660060132,0003,005
1995-03-106056056056052,0003,025
1995-03-096026056026054,0003,025
1995-03-086066066066063,0003,030
1995-03-076116116106108,0003,050
1995-03-066066066066061,0003,030
1995-03-0362762760761713,0003,085
1995-03-0259062059062020,0003,100
1995-03-0160060160060011,0003,000
1995-02-2861061060060014,0003,000
1995-02-276006006006008,0003,000
1995-02-2465065064064026,0003,200
1995-02-236516516506509,0003,250
1995-02-226556706556706,0003,350
1995-02-216406656406657,0003,325
1995-02-206406506406504,0003,250
1995-02-1765065063864026,0003,200
1995-02-1665065064064014,0003,200
1995-02-1565165165065025,0003,250
1995-02-136856856846845,0003,420
1995-02-1064168563868531,0003,425
1995-02-0964065063165061,0003,250
1995-02-0866066064264328,0003,215
1995-02-0766566566066539,0003,325
1995-02-0666566566566511,0003,325
1995-02-0367067066066557,0003,325
1995-02-026716716706706,0003,350
1995-02-0169069066666621,0003,330
1995-01-3169069068068012,0003,400
1995-01-306806906806908,0003,450
1995-01-2770171068068013,0003,400
1995-01-2670071170071023,0003,550
1995-01-256866866866862,0003,430
1995-01-246666666656657,0003,325
1995-01-2366566566566512,0003,325
1995-01-2066666766566515,0003,325
1995-01-1969069068068012,0003,400
1995-01-186906906906902,0003,450
1995-01-1770570668968910,0003,445
1995-01-1369169969169924,0003,495
1995-01-1269970069369316,0003,465
1995-01-1170070069770012,0003,500
1995-01-1069570068770020,0003,500
1995-01-0970170569569521,0003,475
1995-01-0671071570070055,0003,500
1995-01-0573873873073019,0003,650
1995-01-047407407407403,0003,700

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