6623 愛知電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 225 | 225 | 221 | 221 | 4,000 | 1,105 |
| 1997-12-29 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-12-26 | 220 | 235 | 220 | 235 | 18,000 | 1,175 |
| 1997-12-25 | 210 | 220 | 210 | 220 | 36,000 | 1,100 |
| 1997-12-24 | 210 | 211 | 210 | 211 | 15,000 | 1,055 |
| 1997-12-22 | 222 | 222 | 200 | 200 | 21,000 | 1,000 |
| 1997-12-19 | 242 | 242 | 223 | 223 | 21,000 | 1,115 |
| 1997-12-18 | 249 | 249 | 239 | 247 | 29,000 | 1,235 |
| 1997-12-17 | 241 | 250 | 241 | 250 | 13,000 | 1,250 |
| 1997-12-16 | 235 | 245 | 235 | 241 | 17,000 | 1,205 |
| 1997-12-15 | 230 | 235 | 230 | 235 | 25,000 | 1,175 |
| 1997-12-12 | 227 | 230 | 225 | 230 | 14,000 | 1,150 |
| 1997-12-11 | 220 | 225 | 220 | 225 | 29,000 | 1,125 |
| 1997-12-10 | 214 | 220 | 214 | 217 | 14,000 | 1,085 |
| 1997-12-09 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1997-12-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-12-05 | 190 | 200 | 190 | 200 | 32,000 | 1,000 |
| 1997-12-04 | 190 | 190 | 190 | 190 | 68,000 | 950 |
| 1997-12-03 | 197 | 197 | 190 | 190 | 30,000 | 950 |
| 1997-12-02 | 200 | 200 | 197 | 197 | 2,000 | 985 |
| 1997-11-27 | 190 | 191 | 185 | 185 | 27,000 | 925 |
| 1997-11-26 | 216 | 216 | 200 | 200 | 6,000 | 1,000 |
| 1997-11-25 | 215 | 220 | 215 | 220 | 12,000 | 1,100 |
| 1997-11-21 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 1997-11-20 | 210 | 215 | 210 | 215 | 18,000 | 1,075 |
| 1997-11-19 | 213 | 213 | 210 | 210 | 8,000 | 1,050 |
| 1997-11-18 | 210 | 213 | 210 | 213 | 17,000 | 1,065 |
| 1997-11-17 | 206 | 210 | 206 | 209 | 27,000 | 1,045 |
| 1997-11-14 | 213 | 213 | 210 | 210 | 19,000 | 1,050 |
| 1997-11-13 | 215 | 215 | 210 | 211 | 3,000 | 1,055 |
| 1997-11-12 | 220 | 224 | 220 | 224 | 3,000 | 1,120 |
| 1997-11-11 | 225 | 225 | 224 | 225 | 8,000 | 1,125 |
| 1997-11-10 | 230 | 230 | 225 | 226 | 12,000 | 1,130 |
| 1997-11-07 | 230 | 230 | 230 | 230 | 20,000 | 1,150 |
| 1997-11-06 | 230 | 230 | 230 | 230 | 35,000 | 1,150 |
| 1997-11-05 | 249 | 249 | 240 | 240 | 16,000 | 1,200 |
| 1997-11-04 | 250 | 250 | 241 | 241 | 3,000 | 1,205 |
| 1997-10-31 | 246 | 246 | 240 | 240 | 16,000 | 1,200 |
| 1997-10-30 | 240 | 248 | 240 | 245 | 14,000 | 1,225 |
| 1997-10-29 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 1997-10-28 | 245 | 245 | 230 | 230 | 21,000 | 1,150 |
| 1997-10-27 | 248 | 248 | 248 | 248 | 5,000 | 1,240 |
| 1997-10-24 | 247 | 248 | 245 | 248 | 28,000 | 1,240 |
| 1997-10-23 | 251 | 253 | 247 | 247 | 25,000 | 1,235 |
| 1997-10-22 | 237 | 245 | 237 | 245 | 32,000 | 1,225 |
| 1997-10-21 | 234 | 234 | 234 | 234 | 6,000 | 1,170 |
| 1997-10-20 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1997-10-17 | 240 | 240 | 227 | 230 | 23,000 | 1,150 |
| 1997-10-16 | 231 | 240 | 230 | 240 | 12,000 | 1,200 |
| 1997-10-15 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1997-10-14 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 1997-10-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1997-10-07 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1997-10-06 | 264 | 264 | 250 | 250 | 7,000 | 1,250 |
| 1997-10-03 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1997-10-02 | 285 | 285 | 265 | 270 | 5,000 | 1,350 |
| 1997-10-01 | 287 | 287 | 286 | 287 | 3,000 | 1,435 |
| 1997-09-26 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1997-09-24 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 1997-09-22 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1997-09-19 | 324 | 324 | 320 | 320 | 6,000 | 1,600 |
| 1997-09-18 | 330 | 330 | 330 | 330 | 24,000 | 1,650 |
| 1997-09-17 | 332 | 332 | 320 | 320 | 65,000 | 1,600 |
| 1997-09-16 | 332 | 332 | 326 | 326 | 23,000 | 1,630 |
| 1997-09-12 | 331 | 331 | 330 | 330 | 34,000 | 1,650 |
| 1997-09-11 | 335 | 335 | 325 | 325 | 39,000 | 1,625 |
| 1997-09-10 | 331 | 331 | 331 | 331 | 42,000 | 1,655 |
| 1997-09-09 | 334 | 334 | 330 | 330 | 15,000 | 1,650 |
| 1997-09-08 | 334 | 334 | 334 | 334 | 10,000 | 1,670 |
| 1997-09-05 | 331 | 331 | 325 | 330 | 17,000 | 1,650 |
| 1997-09-04 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 1997-09-02 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1997-09-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-08-28 | 330 | 330 | 315 | 315 | 5,000 | 1,575 |
| 1997-08-27 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1997-08-26 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1997-08-22 | 315 | 316 | 315 | 315 | 17,000 | 1,575 |
| 1997-08-21 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-08-20 | 320 | 320 | 320 | 320 | 61,000 | 1,600 |
| 1997-08-19 | 321 | 321 | 320 | 320 | 25,000 | 1,600 |
| 1997-08-18 | 320 | 320 | 320 | 320 | 15,000 | 1,600 |
| 1997-08-15 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1997-08-11 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1997-08-08 | 325 | 330 | 320 | 330 | 7,000 | 1,650 |
| 1997-08-07 | 340 | 340 | 325 | 325 | 45,000 | 1,625 |
| 1997-08-06 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 1997-08-01 | 333 | 345 | 330 | 345 | 33,000 | 1,725 |
| 1997-07-30 | 345 | 347 | 342 | 342 | 28,000 | 1,710 |
| 1997-07-29 | 351 | 351 | 348 | 350 | 26,000 | 1,750 |
| 1997-07-28 | 361 | 361 | 357 | 357 | 18,000 | 1,785 |
| 1997-07-25 | 369 | 369 | 361 | 361 | 14,000 | 1,805 |
| 1997-07-24 | 368 | 370 | 368 | 370 | 9,000 | 1,850 |
| 1997-07-23 | 370 | 376 | 370 | 376 | 12,000 | 1,880 |
| 1997-07-22 | 376 | 376 | 370 | 370 | 8,000 | 1,850 |
| 1997-07-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1997-07-17 | 385 | 385 | 380 | 380 | 21,000 | 1,900 |
| 1997-07-16 | 391 | 395 | 381 | 389 | 39,000 | 1,945 |
| 1997-07-15 | 396 | 396 | 396 | 396 | 36,000 | 1,980 |
| 1997-07-14 | 397 | 397 | 395 | 395 | 23,000 | 1,975 |
| 1997-07-11 | 397 | 397 | 395 | 397 | 35,000 | 1,985 |
| 1997-07-10 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1997-07-08 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1997-07-07 | 406 | 406 | 395 | 395 | 2,000 | 1,975 |
| 1997-07-04 | 400 | 408 | 392 | 408 | 18,000 | 2,040 |
| 1997-07-03 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-07-02 | 400 | 408 | 400 | 408 | 4,000 | 2,040 |
| 1997-07-01 | 409 | 409 | 395 | 395 | 7,000 | 1,975 |
| 1997-06-30 | 391 | 391 | 390 | 390 | 18,000 | 1,950 |
| 1997-06-26 | 391 | 391 | 390 | 390 | 10,000 | 1,950 |
| 1997-06-25 | 389 | 400 | 389 | 390 | 13,000 | 1,950 |
| 1997-06-24 | 388 | 388 | 388 | 388 | 15,000 | 1,940 |
| 1997-06-23 | 418 | 418 | 417 | 417 | 3,000 | 2,085 |
| 1997-06-20 | 419 | 419 | 418 | 418 | 10,000 | 2,090 |
| 1997-06-19 | 421 | 421 | 417 | 418 | 23,000 | 2,090 |
| 1997-06-18 | 423 | 423 | 418 | 420 | 17,000 | 2,100 |
| 1997-06-17 | 415 | 425 | 415 | 423 | 55,000 | 2,115 |
| 1997-06-16 | 404 | 410 | 404 | 410 | 30,000 | 2,050 |
| 1997-06-13 | 392 | 410 | 390 | 390 | 87,000 | 1,950 |
| 1997-06-12 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1997-06-11 | 392 | 392 | 390 | 390 | 10,000 | 1,950 |
| 1997-06-10 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 1997-06-09 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 1997-06-06 | 390 | 392 | 390 | 390 | 29,000 | 1,950 |
| 1997-06-05 | 391 | 391 | 390 | 390 | 8,000 | 1,950 |
| 1997-06-04 | 390 | 395 | 390 | 391 | 8,000 | 1,955 |
| 1997-06-03 | 391 | 391 | 390 | 390 | 11,000 | 1,950 |
| 1997-06-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-05-30 | 399 | 399 | 390 | 390 | 5,000 | 1,950 |
| 1997-05-29 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1997-05-27 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 1997-05-26 | 400 | 400 | 390 | 391 | 4,000 | 1,955 |
| 1997-05-23 | 390 | 400 | 390 | 390 | 8,000 | 1,950 |
| 1997-05-22 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1997-05-21 | 389 | 390 | 388 | 388 | 9,000 | 1,940 |
| 1997-05-20 | 403 | 403 | 395 | 395 | 16,000 | 1,975 |
| 1997-05-19 | 397 | 401 | 397 | 400 | 19,000 | 2,000 |
| 1997-05-16 | 400 | 400 | 395 | 395 | 7,000 | 1,975 |
| 1997-05-15 | 383 | 383 | 380 | 380 | 21,000 | 1,900 |
| 1997-05-14 | 388 | 396 | 383 | 383 | 29,000 | 1,915 |
| 1997-05-13 | 400 | 400 | 384 | 387 | 18,000 | 1,935 |
| 1997-05-12 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-05-09 | 408 | 408 | 402 | 407 | 5,000 | 2,035 |
| 1997-05-08 | 404 | 409 | 404 | 409 | 12,000 | 2,045 |
| 1997-05-07 | 410 | 410 | 400 | 409 | 15,000 | 2,045 |
| 1997-05-06 | 422 | 422 | 420 | 420 | 8,000 | 2,100 |
| 1997-05-02 | 409 | 417 | 408 | 417 | 14,000 | 2,085 |
| 1997-05-01 | 408 | 410 | 407 | 408 | 51,000 | 2,040 |
| 1997-04-30 | 408 | 408 | 405 | 408 | 38,000 | 2,040 |
| 1997-04-28 | 408 | 413 | 408 | 410 | 68,000 | 2,050 |
| 1997-04-25 | 402 | 419 | 401 | 408 | 221,000 | 2,040 |
| 1997-04-24 | 375 | 397 | 375 | 397 | 434,000 | 1,985 |
| 1997-04-23 | 380 | 382 | 375 | 375 | 85,000 | 1,875 |
| 1997-04-22 | 372 | 382 | 372 | 375 | 137,000 | 1,875 |
| 1997-04-21 | 375 | 375 | 370 | 372 | 50,000 | 1,860 |
| 1997-04-18 | 370 | 375 | 369 | 369 | 98,000 | 1,845 |
| 1997-04-17 | 370 | 372 | 365 | 365 | 9,000 | 1,825 |
| 1997-04-16 | 378 | 379 | 375 | 375 | 7,000 | 1,875 |
| 1997-04-15 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 1997-04-14 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-04-11 | 424 | 424 | 415 | 415 | 20,000 | 2,075 |
| 1997-04-09 | 485 | 485 | 479 | 479 | 3,000 | 2,395 |
| 1997-04-08 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 1997-04-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-04-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-04-02 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 1997-04-01 | 546 | 546 | 540 | 540 | 7,000 | 2,700 |
| 1997-03-31 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
| 1997-03-28 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1997-03-27 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
| 1997-03-26 | 545 | 545 | 542 | 545 | 9,000 | 2,725 |
| 1997-03-25 | 546 | 546 | 545 | 545 | 6,000 | 2,725 |
| 1997-03-24 | 545 | 545 | 545 | 545 | 7,000 | 2,725 |
| 1997-03-21 | 549 | 549 | 540 | 540 | 9,000 | 2,700 |
| 1997-03-19 | 548 | 548 | 548 | 548 | 5,000 | 2,740 |
| 1997-03-18 | 547 | 550 | 547 | 550 | 23,000 | 2,750 |
| 1997-03-17 | 546 | 550 | 546 | 550 | 65,000 | 2,750 |
| 1997-03-14 | 546 | 546 | 546 | 546 | 5,000 | 2,730 |
| 1997-03-13 | 546 | 550 | 546 | 550 | 28,000 | 2,750 |
| 1997-03-12 | 546 | 546 | 546 | 546 | 10,000 | 2,730 |
| 1997-03-11 | 545 | 550 | 545 | 545 | 29,000 | 2,725 |
| 1997-03-10 | 548 | 550 | 547 | 547 | 23,000 | 2,735 |
| 1997-03-07 | 549 | 549 | 545 | 548 | 40,000 | 2,740 |
| 1997-03-06 | 546 | 549 | 546 | 549 | 6,000 | 2,745 |
| 1997-03-05 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1997-03-04 | 550 | 550 | 550 | 550 | 17,000 | 2,750 |
| 1997-03-03 | 550 | 550 | 550 | 550 | 16,000 | 2,750 |
| 1997-02-28 | 551 | 551 | 550 | 550 | 41,000 | 2,750 |
| 1997-02-27 | 550 | 550 | 550 | 550 | 22,000 | 2,750 |
| 1997-02-26 | 550 | 550 | 550 | 550 | 17,000 | 2,750 |
| 1997-02-25 | 537 | 555 | 537 | 550 | 16,000 | 2,750 |
| 1997-02-24 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 1997-02-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-02-20 | 530 | 535 | 530 | 530 | 23,000 | 2,650 |
| 1997-02-19 | 529 | 530 | 525 | 525 | 16,000 | 2,625 |
| 1997-02-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-02-14 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-02-10 | 511 | 511 | 504 | 504 | 8,000 | 2,520 |
| 1997-02-07 | 510 | 510 | 501 | 501 | 13,000 | 2,505 |
| 1997-02-06 | 535 | 535 | 510 | 510 | 24,000 | 2,550 |
| 1997-02-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-02-04 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-02-03 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-01-31 | 503 | 503 | 495 | 495 | 13,000 | 2,475 |
| 1997-01-30 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1997-01-29 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 1997-01-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-01-23 | 501 | 501 | 500 | 500 | 19,000 | 2,500 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1997-01-21 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-01-20 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1997-01-17 | 501 | 501 | 501 | 501 | 15,000 | 2,505 |
| 1997-01-16 | 500 | 501 | 500 | 501 | 14,000 | 2,505 |
| 1997-01-14 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 1997-01-10 | 510 | 519 | 510 | 515 | 29,000 | 2,575 |
| 1997-01-09 | 541 | 545 | 541 | 545 | 16,000 | 2,725 |
| 1997-01-08 | 540 | 550 | 540 | 540 | 15,000 | 2,700 |
| 1997-01-07 | 545 | 545 | 545 | 545 | 36,000 | 2,725 |
| 1997-01-06 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
