6623 愛知電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1999-12-24 | 198 | 198 | 196 | 196 | 12,000 | 980 |
| 1999-12-22 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 1999-12-17 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1999-12-16 | 196 | 196 | 181 | 181 | 5,000 | 905 |
| 1999-12-15 | 205 | 205 | 195 | 199 | 39,000 | 995 |
| 1999-12-14 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-12-13 | 177 | 178 | 177 | 178 | 7,000 | 890 |
| 1999-12-10 | 185 | 185 | 177 | 177 | 12,000 | 885 |
| 1999-12-09 | 176 | 180 | 175 | 180 | 32,000 | 900 |
| 1999-12-08 | 174 | 174 | 170 | 171 | 42,000 | 855 |
| 1999-12-07 | 186 | 186 | 170 | 170 | 16,000 | 850 |
| 1999-12-06 | 185 | 186 | 185 | 185 | 19,000 | 925 |
| 1999-12-03 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 1999-12-02 | 205 | 205 | 195 | 205 | 4,000 | 1,025 |
| 1999-12-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-11-30 | 192 | 200 | 192 | 200 | 12,000 | 1,000 |
| 1999-11-29 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-11-26 | 191 | 191 | 190 | 190 | 8,000 | 950 |
| 1999-11-25 | 210 | 210 | 190 | 190 | 13,000 | 950 |
| 1999-11-24 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1999-11-22 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1999-11-19 | 185 | 190 | 185 | 190 | 17,000 | 950 |
| 1999-11-18 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 1999-11-17 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 1999-11-15 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 1999-11-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1999-11-11 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1999-11-10 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-11-09 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-11-05 | 215 | 215 | 200 | 205 | 26,000 | 1,025 |
| 1999-11-04 | 175 | 200 | 175 | 200 | 43,000 | 1,000 |
| 1999-11-02 | 180 | 180 | 170 | 172 | 18,000 | 860 |
| 1999-11-01 | 195 | 195 | 183 | 183 | 18,000 | 915 |
| 1999-10-29 | 187 | 187 | 185 | 185 | 4,000 | 925 |
| 1999-10-28 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 1999-10-27 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1999-10-26 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 1999-10-25 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 1999-10-22 | 199 | 199 | 197 | 197 | 16,000 | 985 |
| 1999-10-21 | 200 | 200 | 196 | 196 | 5,000 | 980 |
| 1999-10-20 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1999-10-19 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
| 1999-10-18 | 203 | 203 | 202 | 202 | 7,000 | 1,010 |
| 1999-10-13 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
| 1999-10-12 | 202 | 208 | 202 | 208 | 3,000 | 1,040 |
| 1999-10-08 | 204 | 220 | 203 | 220 | 8,000 | 1,100 |
| 1999-10-07 | 204 | 204 | 204 | 204 | 8,000 | 1,020 |
| 1999-10-06 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1999-10-04 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1999-10-01 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1999-09-30 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-09-29 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-09-27 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-09-24 | 224 | 224 | 224 | 224 | 10,000 | 1,120 |
| 1999-09-20 | 205 | 205 | 204 | 204 | 4,000 | 1,020 |
| 1999-09-16 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 1999-09-14 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-09-09 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-09-08 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-09-07 | 203 | 203 | 202 | 202 | 5,000 | 1,010 |
| 1999-09-06 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 1999-09-03 | 210 | 210 | 210 | 210 | 20,000 | 1,050 |
| 1999-09-02 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-09-01 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-08-31 | 210 | 210 | 210 | 210 | 16,000 | 1,050 |
| 1999-08-30 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1999-08-25 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1999-08-24 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-08-20 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-08-18 | 209 | 210 | 209 | 210 | 13,000 | 1,050 |
| 1999-08-17 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-08-16 | 210 | 210 | 210 | 210 | 96,000 | 1,050 |
| 1999-08-13 | 210 | 210 | 210 | 210 | 45,000 | 1,050 |
| 1999-08-12 | 210 | 215 | 206 | 210 | 13,000 | 1,050 |
| 1999-08-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-08-10 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 1999-08-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-08-05 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 1999-08-04 | 220 | 220 | 218 | 218 | 4,000 | 1,090 |
| 1999-07-30 | 222 | 223 | 221 | 222 | 4,000 | 1,110 |
| 1999-07-29 | 224 | 224 | 221 | 221 | 4,000 | 1,105 |
| 1999-07-28 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1999-07-27 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1999-07-23 | 230 | 230 | 224 | 224 | 27,000 | 1,120 |
| 1999-07-22 | 232 | 232 | 230 | 230 | 5,000 | 1,150 |
| 1999-07-21 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1999-07-19 | 231 | 235 | 231 | 235 | 5,000 | 1,175 |
| 1999-07-16 | 230 | 231 | 225 | 225 | 15,000 | 1,125 |
| 1999-07-15 | 230 | 231 | 230 | 230 | 74,000 | 1,150 |
| 1999-07-14 | 221 | 221 | 220 | 220 | 11,000 | 1,100 |
| 1999-07-13 | 224 | 225 | 222 | 222 | 31,000 | 1,110 |
| 1999-07-12 | 228 | 228 | 225 | 225 | 4,000 | 1,125 |
| 1999-07-09 | 230 | 230 | 225 | 230 | 20,000 | 1,150 |
| 1999-07-08 | 230 | 236 | 230 | 231 | 14,000 | 1,155 |
| 1999-07-07 | 220 | 230 | 220 | 225 | 68,000 | 1,125 |
| 1999-07-06 | 222 | 222 | 220 | 220 | 56,000 | 1,100 |
| 1999-07-05 | 220 | 225 | 216 | 225 | 83,000 | 1,125 |
| 1999-07-02 | 213 | 214 | 213 | 214 | 6,000 | 1,070 |
| 1999-07-01 | 207 | 207 | 205 | 205 | 12,000 | 1,025 |
| 1999-06-30 | 208 | 208 | 206 | 206 | 9,000 | 1,030 |
| 1999-06-29 | 210 | 210 | 204 | 206 | 69,000 | 1,030 |
| 1999-06-28 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-06-25 | 213 | 214 | 210 | 210 | 20,000 | 1,050 |
| 1999-06-24 | 218 | 218 | 212 | 212 | 6,000 | 1,060 |
| 1999-06-23 | 218 | 218 | 213 | 213 | 16,000 | 1,065 |
| 1999-06-22 | 216 | 218 | 214 | 214 | 46,000 | 1,070 |
| 1999-06-21 | 216 | 220 | 215 | 216 | 6,000 | 1,080 |
| 1999-06-18 | 208 | 215 | 208 | 212 | 78,000 | 1,060 |
| 1999-06-17 | 206 | 210 | 206 | 208 | 19,000 | 1,040 |
| 1999-06-16 | 206 | 210 | 205 | 206 | 17,000 | 1,030 |
| 1999-06-15 | 206 | 210 | 200 | 200 | 51,000 | 1,000 |
| 1999-06-14 | 205 | 210 | 205 | 210 | 30,000 | 1,050 |
| 1999-06-11 | 202 | 205 | 200 | 205 | 68,000 | 1,025 |
| 1999-06-10 | 204 | 210 | 202 | 202 | 52,000 | 1,010 |
| 1999-06-09 | 202 | 205 | 202 | 202 | 54,000 | 1,010 |
| 1999-06-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-06-07 | 196 | 200 | 196 | 197 | 11,000 | 985 |
| 1999-06-04 | 200 | 200 | 200 | 200 | 21,000 | 1,000 |
| 1999-06-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-06-02 | 201 | 201 | 200 | 200 | 10,000 | 1,000 |
| 1999-06-01 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-05-27 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 1999-05-26 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-05-25 | 215 | 215 | 210 | 210 | 15,000 | 1,050 |
| 1999-05-20 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-05-18 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-05-17 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 1999-05-14 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1999-05-13 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1999-05-11 | 212 | 212 | 210 | 212 | 9,000 | 1,060 |
| 1999-05-10 | 210 | 219 | 210 | 219 | 6,000 | 1,095 |
| 1999-05-07 | 204 | 209 | 203 | 205 | 17,000 | 1,025 |
| 1999-05-06 | 196 | 210 | 196 | 200 | 58,000 | 1,000 |
| 1999-04-30 | 219 | 219 | 216 | 216 | 2,000 | 1,080 |
| 1999-04-28 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-04-27 | 225 | 225 | 220 | 225 | 7,000 | 1,125 |
| 1999-04-23 | 223 | 223 | 223 | 223 | 11,000 | 1,115 |
| 1999-04-22 | 215 | 223 | 215 | 223 | 2,000 | 1,115 |
| 1999-04-21 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-04-20 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 1999-04-19 | 218 | 223 | 218 | 223 | 11,000 | 1,115 |
| 1999-04-16 | 222 | 223 | 220 | 222 | 25,000 | 1,110 |
| 1999-04-15 | 215 | 225 | 215 | 223 | 16,000 | 1,115 |
| 1999-04-14 | 215 | 215 | 212 | 212 | 11,000 | 1,060 |
| 1999-04-13 | 206 | 210 | 206 | 210 | 33,000 | 1,050 |
| 1999-04-12 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 1999-04-09 | 205 | 214 | 205 | 205 | 61,000 | 1,025 |
| 1999-04-08 | 205 | 207 | 205 | 206 | 38,000 | 1,030 |
| 1999-04-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-04-06 | 194 | 204 | 194 | 204 | 25,000 | 1,020 |
| 1999-04-05 | 190 | 195 | 190 | 191 | 12,000 | 955 |
| 1999-04-02 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 1999-04-01 | 191 | 191 | 185 | 190 | 9,000 | 950 |
| 1999-03-31 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 1999-03-30 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1999-03-29 | 200 | 200 | 190 | 190 | 2,000 | 950 |
| 1999-03-26 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1999-03-25 | 200 | 200 | 195 | 200 | 15,000 | 1,000 |
| 1999-03-24 | 198 | 198 | 195 | 195 | 64,000 | 975 |
| 1999-03-23 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1999-03-19 | 200 | 200 | 200 | 200 | 57,000 | 1,000 |
| 1999-03-18 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 1999-03-17 | 206 | 206 | 205 | 205 | 15,000 | 1,025 |
| 1999-03-16 | 205 | 205 | 205 | 205 | 17,000 | 1,025 |
| 1999-03-15 | 200 | 205 | 200 | 205 | 4,000 | 1,025 |
| 1999-03-12 | 194 | 195 | 194 | 195 | 31,000 | 975 |
| 1999-03-11 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1999-03-10 | 193 | 195 | 193 | 195 | 4,000 | 975 |
| 1999-03-09 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 1999-03-05 | 181 | 190 | 181 | 190 | 14,000 | 950 |
| 1999-03-04 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1999-03-03 | 174 | 174 | 170 | 174 | 38,000 | 870 |
| 1999-03-02 | 173 | 173 | 171 | 173 | 3,000 | 865 |
| 1999-03-01 | 180 | 180 | 174 | 174 | 10,000 | 870 |
| 1999-02-26 | 180 | 184 | 180 | 180 | 27,000 | 900 |
| 1999-02-25 | 185 | 185 | 185 | 185 | 27,000 | 925 |
| 1999-02-24 | 180 | 186 | 180 | 185 | 11,000 | 925 |
| 1999-02-23 | 186 | 190 | 185 | 190 | 39,000 | 950 |
| 1999-02-22 | 205 | 210 | 186 | 186 | 67,000 | 930 |
| 1999-02-19 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1999-02-18 | 206 | 206 | 205 | 205 | 10,000 | 1,025 |
| 1999-02-17 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 1999-02-16 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1999-02-15 | 201 | 205 | 201 | 205 | 6,000 | 1,025 |
| 1999-02-12 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-02-09 | 201 | 210 | 201 | 205 | 5,000 | 1,025 |
| 1999-02-08 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1999-02-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-02-03 | 206 | 206 | 205 | 205 | 31,000 | 1,025 |
| 1999-02-02 | 205 | 205 | 205 | 205 | 22,000 | 1,025 |
| 1999-02-01 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-01-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-01-28 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-01-27 | 210 | 210 | 210 | 210 | 31,000 | 1,050 |
| 1999-01-25 | 210 | 210 | 205 | 210 | 18,000 | 1,050 |
| 1999-01-22 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-01-21 | 215 | 215 | 210 | 210 | 13,000 | 1,050 |
| 1999-01-20 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-01-19 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-01-18 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 1999-01-12 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 1999-01-11 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 1999-01-05 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
