6623 愛知電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 546 | 546 | 546 | 546 | 5,000 | 2,730 |
| 1996-12-27 | 548 | 548 | 547 | 547 | 28,000 | 2,735 |
| 1996-12-26 | 546 | 549 | 546 | 549 | 7,000 | 2,745 |
| 1996-12-25 | 547 | 555 | 547 | 547 | 34,000 | 2,735 |
| 1996-12-24 | 546 | 549 | 546 | 546 | 23,000 | 2,730 |
| 1996-12-20 | 550 | 550 | 548 | 550 | 43,000 | 2,750 |
| 1996-12-19 | 552 | 552 | 550 | 551 | 35,000 | 2,755 |
| 1996-12-18 | 555 | 555 | 555 | 555 | 11,000 | 2,775 |
| 1996-12-17 | 555 | 555 | 555 | 555 | 12,000 | 2,775 |
| 1996-12-16 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1996-12-13 | 560 | 560 | 555 | 555 | 33,000 | 2,775 |
| 1996-12-12 | 555 | 555 | 555 | 555 | 5,000 | 2,775 |
| 1996-12-11 | 555 | 557 | 555 | 555 | 19,000 | 2,775 |
| 1996-12-10 | 551 | 555 | 551 | 555 | 11,000 | 2,775 |
| 1996-12-09 | 551 | 551 | 551 | 551 | 8,000 | 2,755 |
| 1996-12-06 | 551 | 556 | 551 | 552 | 31,000 | 2,760 |
| 1996-12-05 | 555 | 555 | 550 | 550 | 34,000 | 2,750 |
| 1996-12-04 | 550 | 556 | 550 | 550 | 36,000 | 2,750 |
| 1996-12-03 | 560 | 560 | 555 | 556 | 24,000 | 2,780 |
| 1996-12-02 | 560 | 560 | 560 | 560 | 11,000 | 2,800 |
| 1996-11-29 | 561 | 561 | 555 | 560 | 23,000 | 2,800 |
| 1996-11-28 | 559 | 565 | 555 | 561 | 21,000 | 2,805 |
| 1996-11-27 | 570 | 570 | 560 | 560 | 12,000 | 2,800 |
| 1996-11-26 | 565 | 570 | 565 | 570 | 9,000 | 2,850 |
| 1996-11-25 | 568 | 570 | 568 | 568 | 6,000 | 2,840 |
| 1996-11-22 | 565 | 565 | 561 | 563 | 11,000 | 2,815 |
| 1996-11-21 | 561 | 568 | 561 | 568 | 5,000 | 2,840 |
| 1996-11-20 | 560 | 568 | 560 | 560 | 35,000 | 2,800 |
| 1996-11-19 | 564 | 570 | 564 | 565 | 33,000 | 2,825 |
| 1996-11-18 | 570 | 570 | 565 | 565 | 13,000 | 2,825 |
| 1996-11-15 | 562 | 565 | 562 | 565 | 8,000 | 2,825 |
| 1996-11-14 | 560 | 578 | 560 | 565 | 34,000 | 2,825 |
| 1996-11-13 | 570 | 570 | 570 | 570 | 10,000 | 2,850 |
| 1996-11-12 | 560 | 570 | 560 | 570 | 20,000 | 2,850 |
| 1996-11-11 | 565 | 570 | 565 | 570 | 18,000 | 2,850 |
| 1996-11-08 | 557 | 561 | 557 | 560 | 24,000 | 2,800 |
| 1996-11-07 | 560 | 560 | 550 | 556 | 19,000 | 2,780 |
| 1996-11-06 | 560 | 565 | 560 | 560 | 33,000 | 2,800 |
| 1996-11-05 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1996-11-01 | 555 | 555 | 554 | 555 | 61,000 | 2,775 |
| 1996-10-31 | 555 | 555 | 555 | 555 | 15,000 | 2,775 |
| 1996-10-30 | 550 | 555 | 550 | 555 | 37,000 | 2,775 |
| 1996-10-29 | 546 | 555 | 546 | 555 | 10,000 | 2,775 |
| 1996-10-28 | 550 | 555 | 550 | 555 | 6,000 | 2,775 |
| 1996-10-25 | 546 | 548 | 546 | 546 | 23,000 | 2,730 |
| 1996-10-24 | 550 | 550 | 540 | 545 | 14,000 | 2,725 |
| 1996-10-23 | 540 | 540 | 539 | 540 | 18,000 | 2,700 |
| 1996-10-22 | 559 | 559 | 552 | 555 | 13,000 | 2,775 |
| 1996-10-21 | 565 | 565 | 560 | 560 | 21,000 | 2,800 |
| 1996-10-18 | 551 | 556 | 551 | 555 | 20,000 | 2,775 |
| 1996-10-17 | 541 | 548 | 541 | 548 | 8,000 | 2,740 |
| 1996-10-16 | 538 | 538 | 538 | 538 | 8,000 | 2,690 |
| 1996-10-15 | 516 | 537 | 516 | 537 | 4,000 | 2,685 |
| 1996-10-14 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1996-10-11 | 518 | 519 | 510 | 510 | 19,000 | 2,550 |
| 1996-10-09 | 550 | 550 | 538 | 538 | 13,000 | 2,690 |
| 1996-10-08 | 550 | 550 | 548 | 550 | 10,000 | 2,750 |
| 1996-10-07 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 1996-10-04 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1996-10-03 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1996-10-02 | 567 | 567 | 564 | 565 | 8,000 | 2,825 |
| 1996-10-01 | 560 | 570 | 560 | 567 | 13,000 | 2,835 |
| 1996-09-30 | 561 | 565 | 561 | 565 | 12,000 | 2,825 |
| 1996-09-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1996-09-25 | 561 | 561 | 561 | 561 | 4,000 | 2,805 |
| 1996-09-24 | 561 | 565 | 561 | 561 | 20,000 | 2,805 |
| 1996-09-20 | 559 | 560 | 559 | 560 | 12,000 | 2,800 |
| 1996-09-19 | 553 | 554 | 553 | 553 | 28,000 | 2,765 |
| 1996-09-18 | 550 | 553 | 550 | 553 | 16,000 | 2,765 |
| 1996-09-17 | 540 | 550 | 540 | 545 | 38,000 | 2,725 |
| 1996-09-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-09-11 | 549 | 550 | 549 | 550 | 18,000 | 2,750 |
| 1996-09-10 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
| 1996-09-09 | 549 | 549 | 545 | 545 | 9,000 | 2,725 |
| 1996-09-06 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 1996-09-05 | 546 | 547 | 545 | 545 | 13,000 | 2,725 |
| 1996-09-04 | 545 | 550 | 540 | 550 | 12,000 | 2,750 |
| 1996-09-03 | 545 | 545 | 540 | 540 | 14,000 | 2,700 |
| 1996-09-02 | 540 | 540 | 540 | 540 | 8,000 | 2,700 |
| 1996-08-30 | 535 | 535 | 533 | 533 | 44,000 | 2,665 |
| 1996-08-29 | 535 | 535 | 531 | 534 | 7,000 | 2,670 |
| 1996-08-28 | 530 | 531 | 530 | 531 | 9,000 | 2,655 |
| 1996-08-23 | 539 | 540 | 539 | 540 | 17,000 | 2,700 |
| 1996-08-22 | 529 | 530 | 529 | 530 | 7,000 | 2,650 |
| 1996-08-21 | 530 | 539 | 530 | 539 | 8,000 | 2,695 |
| 1996-08-20 | 540 | 540 | 532 | 532 | 3,000 | 2,660 |
| 1996-08-19 | 521 | 530 | 521 | 530 | 6,000 | 2,650 |
| 1996-08-16 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1996-08-15 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-08-14 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1996-08-13 | 500 | 503 | 500 | 500 | 60,000 | 2,500 |
| 1996-08-12 | 515 | 515 | 500 | 500 | 62,000 | 2,500 |
| 1996-08-09 | 535 | 535 | 525 | 525 | 2,000 | 2,625 |
| 1996-08-08 | 535 | 535 | 535 | 535 | 11,000 | 2,675 |
| 1996-08-07 | 540 | 545 | 535 | 535 | 13,000 | 2,675 |
| 1996-08-06 | 540 | 540 | 535 | 535 | 14,000 | 2,675 |
| 1996-08-05 | 560 | 560 | 540 | 540 | 15,000 | 2,700 |
| 1996-08-02 | 550 | 555 | 550 | 550 | 27,000 | 2,750 |
| 1996-08-01 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1996-07-31 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1996-07-30 | 555 | 555 | 550 | 550 | 6,000 | 2,750 |
| 1996-07-26 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1996-07-25 | 572 | 572 | 550 | 550 | 12,000 | 2,750 |
| 1996-07-24 | 575 | 575 | 551 | 571 | 10,000 | 2,855 |
| 1996-07-23 | 579 | 579 | 576 | 579 | 18,000 | 2,895 |
| 1996-07-22 | 589 | 589 | 580 | 580 | 3,000 | 2,900 |
| 1996-07-18 | 589 | 589 | 580 | 589 | 5,000 | 2,945 |
| 1996-07-17 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1996-07-16 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1996-07-15 | 591 | 591 | 585 | 585 | 19,000 | 2,925 |
| 1996-07-11 | 590 | 591 | 590 | 591 | 2,000 | 2,955 |
| 1996-07-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1996-07-09 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1996-07-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1996-07-05 | 595 | 595 | 585 | 585 | 4,000 | 2,925 |
| 1996-07-04 | 585 | 591 | 585 | 591 | 2,000 | 2,955 |
| 1996-07-03 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 1996-07-02 | 588 | 588 | 585 | 585 | 9,000 | 2,925 |
| 1996-07-01 | 586 | 587 | 586 | 587 | 4,000 | 2,935 |
| 1996-06-28 | 585 | 590 | 585 | 587 | 10,000 | 2,935 |
| 1996-06-27 | 594 | 594 | 590 | 590 | 43,000 | 2,950 |
| 1996-06-26 | 590 | 594 | 590 | 594 | 10,000 | 2,970 |
| 1996-06-25 | 594 | 594 | 590 | 591 | 12,000 | 2,955 |
| 1996-06-24 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1996-06-21 | 590 | 595 | 590 | 590 | 15,000 | 2,950 |
| 1996-06-20 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1996-06-19 | 595 | 595 | 591 | 591 | 33,000 | 2,955 |
| 1996-06-18 | 599 | 599 | 596 | 596 | 4,000 | 2,980 |
| 1996-06-17 | 597 | 600 | 595 | 600 | 17,000 | 3,000 |
| 1996-06-14 | 595 | 596 | 595 | 595 | 59,000 | 2,975 |
| 1996-06-13 | 592 | 595 | 591 | 595 | 28,000 | 2,975 |
| 1996-06-12 | 595 | 595 | 592 | 595 | 16,000 | 2,975 |
| 1996-06-11 | 594 | 594 | 591 | 594 | 21,000 | 2,970 |
| 1996-06-10 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1996-06-07 | 600 | 600 | 595 | 600 | 20,000 | 3,000 |
| 1996-06-06 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 1996-06-05 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 1996-06-04 | 605 | 605 | 600 | 605 | 30,000 | 3,025 |
| 1996-06-03 | 607 | 607 | 600 | 605 | 42,000 | 3,025 |
| 1996-05-31 | 610 | 610 | 605 | 605 | 8,000 | 3,025 |
| 1996-05-30 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1996-05-29 | 610 | 610 | 605 | 605 | 25,000 | 3,025 |
| 1996-05-28 | 605 | 606 | 605 | 605 | 10,000 | 3,025 |
| 1996-05-27 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-05-24 | 606 | 607 | 605 | 605 | 16,000 | 3,025 |
| 1996-05-23 | 610 | 610 | 608 | 608 | 6,000 | 3,040 |
| 1996-05-22 | 610 | 610 | 607 | 610 | 19,000 | 3,050 |
| 1996-05-21 | 608 | 608 | 607 | 607 | 10,000 | 3,035 |
| 1996-05-20 | 608 | 615 | 608 | 610 | 26,000 | 3,050 |
| 1996-05-17 | 612 | 612 | 608 | 608 | 9,000 | 3,040 |
| 1996-05-16 | 612 | 612 | 600 | 600 | 55,000 | 3,000 |
| 1996-05-15 | 615 | 621 | 606 | 611 | 21,000 | 3,055 |
| 1996-05-14 | 612 | 612 | 600 | 601 | 12,000 | 3,005 |
| 1996-05-13 | 617 | 618 | 617 | 617 | 5,000 | 3,085 |
| 1996-05-10 | 612 | 617 | 610 | 617 | 24,000 | 3,085 |
| 1996-05-09 | 630 | 630 | 612 | 617 | 18,000 | 3,085 |
| 1996-05-08 | 616 | 634 | 616 | 634 | 18,000 | 3,170 |
| 1996-05-07 | 640 | 640 | 635 | 635 | 16,000 | 3,175 |
| 1996-05-02 | 663 | 663 | 640 | 645 | 59,000 | 3,225 |
| 1996-05-01 | 640 | 669 | 640 | 654 | 337,000 | 3,270 |
| 1996-04-30 | 610 | 638 | 610 | 630 | 149,000 | 3,150 |
| 1996-04-26 | 610 | 610 | 601 | 605 | 34,000 | 3,025 |
| 1996-04-25 | 597 | 610 | 597 | 608 | 58,000 | 3,040 |
| 1996-04-24 | 597 | 597 | 595 | 597 | 7,000 | 2,985 |
| 1996-04-23 | 594 | 598 | 594 | 598 | 10,000 | 2,990 |
| 1996-04-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1996-04-19 | 599 | 599 | 590 | 599 | 14,000 | 2,995 |
| 1996-04-18 | 598 | 598 | 583 | 590 | 34,000 | 2,950 |
| 1996-04-17 | 605 | 607 | 590 | 590 | 26,000 | 2,950 |
| 1996-04-16 | 611 | 611 | 600 | 609 | 45,000 | 3,045 |
| 1996-04-15 | 610 | 610 | 602 | 602 | 7,000 | 3,010 |
| 1996-04-12 | 610 | 616 | 600 | 600 | 78,000 | 3,000 |
| 1996-04-11 | 612 | 612 | 603 | 603 | 70,000 | 3,015 |
| 1996-04-10 | 588 | 609 | 587 | 609 | 126,000 | 3,045 |
| 1996-04-09 | 585 | 594 | 584 | 591 | 59,000 | 2,955 |
| 1996-04-08 | 590 | 595 | 574 | 585 | 64,000 | 2,925 |
| 1996-04-05 | 594 | 594 | 590 | 591 | 43,000 | 2,955 |
| 1996-04-04 | 580 | 590 | 580 | 590 | 60,000 | 2,950 |
| 1996-04-03 | 570 | 581 | 569 | 580 | 50,000 | 2,900 |
| 1996-04-02 | 570 | 570 | 569 | 569 | 22,000 | 2,845 |
| 1996-04-01 | 570 | 570 | 569 | 570 | 8,000 | 2,850 |
| 1996-03-28 | 557 | 570 | 557 | 560 | 8,000 | 2,800 |
| 1996-03-27 | 557 | 557 | 557 | 557 | 3,000 | 2,785 |
| 1996-03-26 | 555 | 557 | 555 | 557 | 5,000 | 2,785 |
| 1996-03-25 | 568 | 568 | 553 | 553 | 5,000 | 2,765 |
| 1996-03-22 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-03-21 | 550 | 563 | 550 | 563 | 15,000 | 2,815 |
| 1996-03-19 | 550 | 551 | 550 | 551 | 3,000 | 2,755 |
| 1996-03-18 | 561 | 561 | 550 | 550 | 10,000 | 2,750 |
| 1996-03-15 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 1996-03-14 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1996-03-13 | 550 | 555 | 550 | 555 | 12,000 | 2,775 |
| 1996-03-12 | 560 | 560 | 555 | 560 | 23,000 | 2,800 |
| 1996-03-11 | 560 | 561 | 560 | 560 | 33,000 | 2,800 |
| 1996-03-08 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1996-03-07 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1996-03-06 | 560 | 560 | 560 | 560 | 10,000 | 2,800 |
| 1996-03-05 | 570 | 570 | 560 | 560 | 10,000 | 2,800 |
| 1996-03-04 | 575 | 578 | 570 | 570 | 12,000 | 2,850 |
| 1996-03-01 | 569 | 579 | 565 | 565 | 20,000 | 2,825 |
| 1996-02-29 | 558 | 558 | 556 | 558 | 38,000 | 2,790 |
| 1996-02-28 | 558 | 560 | 551 | 551 | 23,000 | 2,755 |
| 1996-02-27 | 560 | 560 | 558 | 558 | 6,000 | 2,790 |
| 1996-02-26 | 580 | 580 | 560 | 560 | 17,000 | 2,800 |
| 1996-02-23 | 562 | 562 | 560 | 560 | 8,000 | 2,800 |
| 1996-02-22 | 565 | 565 | 562 | 562 | 5,000 | 2,810 |
| 1996-02-21 | 565 | 566 | 565 | 566 | 2,000 | 2,830 |
| 1996-02-20 | 580 | 580 | 579 | 579 | 2,000 | 2,895 |
| 1996-02-19 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
| 1996-02-16 | 578 | 578 | 570 | 570 | 13,000 | 2,850 |
| 1996-02-15 | 584 | 584 | 575 | 575 | 3,000 | 2,875 |
| 1996-02-14 | 582 | 587 | 574 | 574 | 16,000 | 2,870 |
| 1996-02-13 | 588 | 588 | 582 | 582 | 2,000 | 2,910 |
| 1996-02-09 | 589 | 589 | 583 | 589 | 17,000 | 2,945 |
| 1996-02-08 | 586 | 586 | 583 | 586 | 7,000 | 2,930 |
| 1996-02-07 | 589 | 589 | 581 | 585 | 109,000 | 2,925 |
| 1996-02-06 | 600 | 602 | 596 | 601 | 28,000 | 3,005 |
| 1996-02-05 | 615 | 615 | 595 | 606 | 107,000 | 3,030 |
| 1996-02-02 | 585 | 613 | 585 | 605 | 171,000 | 3,025 |
| 1996-02-01 | 568 | 589 | 567 | 584 | 71,000 | 2,920 |
| 1996-01-31 | 572 | 572 | 565 | 565 | 87,000 | 2,825 |
| 1996-01-30 | 576 | 580 | 571 | 580 | 9,000 | 2,900 |
| 1996-01-26 | 579 | 579 | 566 | 566 | 10,000 | 2,830 |
| 1996-01-25 | 575 | 579 | 570 | 570 | 6,000 | 2,850 |
| 1996-01-24 | 574 | 574 | 565 | 566 | 10,000 | 2,830 |
| 1996-01-23 | 570 | 575 | 570 | 575 | 67,000 | 2,875 |
| 1996-01-22 | 575 | 580 | 570 | 575 | 43,000 | 2,875 |
| 1996-01-19 | 585 | 585 | 575 | 575 | 80,000 | 2,875 |
| 1996-01-18 | 595 | 595 | 587 | 590 | 111,000 | 2,950 |
| 1996-01-17 | 595 | 595 | 590 | 595 | 63,000 | 2,975 |
| 1996-01-16 | 595 | 600 | 580 | 590 | 127,000 | 2,950 |
| 1996-01-12 | 565 | 596 | 565 | 590 | 336,000 | 2,950 |
| 1996-01-11 | 570 | 570 | 562 | 562 | 46,000 | 2,810 |
| 1996-01-10 | 579 | 579 | 567 | 571 | 44,000 | 2,855 |
| 1996-01-09 | 589 | 589 | 575 | 575 | 38,000 | 2,875 |
| 1996-01-08 | 589 | 590 | 579 | 584 | 92,000 | 2,920 |
| 1996-01-05 | 594 | 594 | 584 | 584 | 28,000 | 2,920 |
| 1996-01-04 | 594 | 594 | 591 | 594 | 14,000 | 2,970 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
