6623 愛知電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-12-25 | 220 | 220 | 220 | 220 | 11,000 | 1,100 |
| 1998-12-22 | 210 | 220 | 210 | 220 | 22,000 | 1,100 |
| 1998-12-18 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 1998-12-17 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1998-12-15 | 255 | 255 | 248 | 248 | 30,000 | 1,240 |
| 1998-12-14 | 215 | 215 | 210 | 215 | 11,000 | 1,075 |
| 1998-12-11 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-12-10 | 220 | 220 | 215 | 215 | 22,000 | 1,075 |
| 1998-12-09 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 1998-12-08 | 220 | 225 | 220 | 225 | 6,000 | 1,125 |
| 1998-12-07 | 230 | 230 | 225 | 225 | 19,000 | 1,125 |
| 1998-12-03 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1998-12-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-12-01 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1998-11-27 | 235 | 260 | 235 | 260 | 8,000 | 1,300 |
| 1998-11-25 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 1998-11-24 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 1998-11-20 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 1998-11-19 | 235 | 235 | 230 | 235 | 7,000 | 1,175 |
| 1998-11-13 | 240 | 240 | 236 | 236 | 6,000 | 1,180 |
| 1998-11-12 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1998-11-09 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1998-10-30 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1998-10-23 | 270 | 279 | 270 | 279 | 8,000 | 1,395 |
| 1998-10-21 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-10-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1998-10-13 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1998-10-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-10-06 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1998-10-02 | 269 | 269 | 234 | 234 | 2,000 | 1,170 |
| 1998-09-25 | 241 | 241 | 241 | 241 | 11,000 | 1,205 |
| 1998-09-21 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1998-09-17 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1998-09-14 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1998-09-11 | 275 | 275 | 273 | 273 | 2,000 | 1,365 |
| 1998-09-10 | 226 | 230 | 220 | 220 | 19,000 | 1,100 |
| 1998-09-09 | 270 | 270 | 211 | 211 | 9,000 | 1,055 |
| 1998-09-08 | 264 | 280 | 264 | 280 | 3,000 | 1,400 |
| 1998-09-07 | 288 | 288 | 288 | 288 | 10,000 | 1,440 |
| 1998-09-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-08-28 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1998-08-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-08-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-08-25 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1998-08-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-08-18 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-08-05 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-07-31 | 344 | 345 | 344 | 345 | 9,000 | 1,725 |
| 1998-07-24 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 1998-07-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1998-07-17 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1998-07-16 | 351 | 353 | 351 | 353 | 8,000 | 1,765 |
| 1998-07-15 | 350 | 359 | 349 | 359 | 20,000 | 1,795 |
| 1998-07-13 | 275 | 300 | 275 | 300 | 3,000 | 1,500 |
| 1998-07-09 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1998-07-07 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 1998-07-02 | 301 | 301 | 300 | 301 | 6,000 | 1,505 |
| 1998-06-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-06-25 | 270 | 300 | 270 | 300 | 17,000 | 1,500 |
| 1998-06-22 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1998-06-19 | 265 | 280 | 265 | 276 | 44,000 | 1,380 |
| 1998-06-18 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1998-06-16 | 265 | 265 | 265 | 265 | 20,000 | 1,325 |
| 1998-06-15 | 265 | 265 | 265 | 265 | 20,000 | 1,325 |
| 1998-06-12 | 265 | 265 | 264 | 265 | 22,000 | 1,325 |
| 1998-06-11 | 270 | 271 | 270 | 270 | 12,000 | 1,350 |
| 1998-06-04 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-06-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-06-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-05-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-05-25 | 345 | 345 | 313 | 313 | 10,000 | 1,565 |
| 1998-05-21 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1998-05-19 | 345 | 359 | 345 | 350 | 25,000 | 1,750 |
| 1998-05-18 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 1998-05-15 | 340 | 345 | 340 | 345 | 6,000 | 1,725 |
| 1998-05-14 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1998-05-13 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1998-05-12 | 340 | 345 | 340 | 340 | 14,000 | 1,700 |
| 1998-05-08 | 345 | 350 | 345 | 345 | 29,000 | 1,725 |
| 1998-05-07 | 350 | 350 | 345 | 345 | 6,000 | 1,725 |
| 1998-05-06 | 350 | 350 | 345 | 350 | 18,000 | 1,750 |
| 1998-05-01 | 350 | 350 | 350 | 350 | 12,000 | 1,750 |
| 1998-04-30 | 345 | 350 | 345 | 350 | 10,000 | 1,750 |
| 1998-04-27 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1998-04-24 | 310 | 330 | 310 | 330 | 5,000 | 1,650 |
| 1998-04-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-04-22 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1998-04-21 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1998-04-20 | 315 | 315 | 315 | 315 | 12,000 | 1,575 |
| 1998-04-17 | 318 | 318 | 315 | 315 | 2,000 | 1,575 |
| 1998-04-09 | 318 | 318 | 318 | 318 | 13,000 | 1,590 |
| 1998-04-07 | 303 | 303 | 303 | 303 | 7,000 | 1,515 |
| 1998-04-06 | 303 | 303 | 303 | 303 | 10,000 | 1,515 |
| 1998-04-03 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 1998-04-02 | 324 | 324 | 304 | 304 | 15,000 | 1,520 |
| 1998-04-01 | 350 | 350 | 325 | 325 | 24,000 | 1,625 |
| 1998-03-31 | 355 | 355 | 350 | 350 | 15,000 | 1,750 |
| 1998-03-30 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 1998-03-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-03-26 | 353 | 358 | 350 | 350 | 4,000 | 1,750 |
| 1998-03-25 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1998-03-24 | 349 | 350 | 349 | 350 | 18,000 | 1,750 |
| 1998-03-23 | 347 | 350 | 346 | 347 | 11,000 | 1,735 |
| 1998-03-20 | 346 | 350 | 344 | 345 | 30,000 | 1,725 |
| 1998-03-19 | 340 | 345 | 340 | 345 | 17,000 | 1,725 |
| 1998-03-18 | 336 | 341 | 336 | 340 | 24,000 | 1,700 |
| 1998-03-17 | 333 | 335 | 333 | 335 | 5,000 | 1,675 |
| 1998-03-16 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1998-03-13 | 326 | 330 | 326 | 330 | 6,000 | 1,650 |
| 1998-03-12 | 326 | 326 | 325 | 325 | 13,000 | 1,625 |
| 1998-03-11 | 325 | 325 | 322 | 322 | 2,000 | 1,610 |
| 1998-03-10 | 325 | 326 | 320 | 320 | 23,000 | 1,600 |
| 1998-03-09 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 1998-03-06 | 317 | 325 | 317 | 325 | 19,000 | 1,625 |
| 1998-03-05 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1998-03-04 | 313 | 315 | 313 | 315 | 3,000 | 1,575 |
| 1998-03-03 | 310 | 310 | 308 | 308 | 6,000 | 1,540 |
| 1998-03-02 | 310 | 310 | 305 | 310 | 17,000 | 1,550 |
| 1998-02-27 | 295 | 295 | 295 | 295 | 12,000 | 1,475 |
| 1998-02-26 | 280 | 290 | 280 | 290 | 14,000 | 1,450 |
| 1998-02-25 | 286 | 290 | 280 | 280 | 61,000 | 1,400 |
| 1998-02-24 | 285 | 285 | 281 | 281 | 2,000 | 1,405 |
| 1998-02-23 | 280 | 285 | 280 | 282 | 13,000 | 1,410 |
| 1998-02-20 | 280 | 282 | 280 | 280 | 30,000 | 1,400 |
| 1998-02-19 | 280 | 281 | 280 | 280 | 28,000 | 1,400 |
| 1998-02-18 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1998-02-17 | 280 | 281 | 280 | 280 | 13,000 | 1,400 |
| 1998-02-16 | 280 | 280 | 280 | 280 | 37,000 | 1,400 |
| 1998-02-13 | 279 | 283 | 279 | 280 | 23,000 | 1,400 |
| 1998-02-12 | 274 | 279 | 274 | 275 | 37,000 | 1,375 |
| 1998-02-10 | 279 | 279 | 279 | 279 | 15,000 | 1,395 |
| 1998-02-06 | 269 | 269 | 269 | 269 | 4,000 | 1,345 |
| 1998-02-05 | 261 | 265 | 261 | 265 | 5,000 | 1,325 |
| 1998-02-04 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 1998-02-03 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 1998-02-02 | 253 | 256 | 253 | 256 | 3,000 | 1,280 |
| 1998-01-30 | 278 | 278 | 270 | 270 | 4,000 | 1,350 |
| 1998-01-29 | 270 | 273 | 268 | 273 | 5,000 | 1,365 |
| 1998-01-28 | 259 | 265 | 255 | 265 | 18,000 | 1,325 |
| 1998-01-27 | 260 | 260 | 255 | 260 | 6,000 | 1,300 |
| 1998-01-26 | 256 | 256 | 250 | 255 | 13,000 | 1,275 |
| 1998-01-23 | 244 | 246 | 239 | 246 | 27,000 | 1,230 |
| 1998-01-22 | 240 | 240 | 230 | 235 | 10,000 | 1,175 |
| 1998-01-21 | 230 | 234 | 230 | 234 | 23,000 | 1,170 |
| 1998-01-20 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 1998-01-19 | 220 | 225 | 215 | 221 | 21,000 | 1,105 |
| 1998-01-16 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-01-14 | 213 | 213 | 213 | 213 | 6,000 | 1,065 |
| 1998-01-13 | 218 | 218 | 213 | 213 | 4,000 | 1,065 |
| 1998-01-12 | 216 | 216 | 216 | 216 | 20,000 | 1,080 |
| 1998-01-09 | 216 | 216 | 216 | 216 | 22,000 | 1,080 |
| 1998-01-08 | 221 | 221 | 216 | 216 | 22,000 | 1,080 |
| 1998-01-07 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-01-06 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1998-01-05 | 226 | 226 | 216 | 216 | 3,000 | 1,080 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
