6623 愛知電機(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292342342342341,0001,170
2000-12-262352352352351,0001,175
2000-12-252412412412418,0001,205
2000-12-212332352332355,0001,175
2000-12-202402402402401,0001,200
2000-12-192402502402508,0001,250
2000-12-182502502502509,0001,250
2000-12-1524525024525056,0001,250
2000-12-0723224523224514,0001,225
2000-12-062352452352457,0001,225
2000-12-052282332282309,0001,150
2000-12-042202352202353,0001,175
2000-12-012352352202203,0001,100
2000-11-272352352352351,0001,175
2000-11-242352352352359,0001,175
2000-11-20230249230249118,0001,245
2000-11-1723023023023010,0001,150
2000-11-162302302302304,0001,150
2000-11-1523023023023010,0001,150
2000-11-1022323522323514,0001,175
2000-11-0622323022323017,0001,150
2000-11-022302302302301,0001,150
2000-11-012302302302302,0001,150
2000-10-312202202202206,0001,100
2000-10-302202202202201,0001,100
2000-10-262202202202204,0001,100
2000-10-2523023022023020,0001,150
2000-10-242252252252251,0001,125
2000-10-232312312312311,0001,155
2000-10-2023123423023028,0001,150
2000-10-192302302302303,0001,150
2000-10-172382382382383,0001,190
2000-10-1624525024024067,0001,200
2000-10-132482492482494,0001,245
2000-10-112472472322326,0001,160
2000-10-1023025023025057,0001,250
2000-10-0623023023023010,0001,150
2000-10-0522325022325023,0001,250
2000-10-042202202202201,0001,100
2000-10-0324026024025033,0001,250
2000-10-022402402402401,0001,200
2000-09-2721525021525032,0001,250
2000-09-2623025023025011,0001,250
2000-09-2522022022022011,0001,100
2000-09-222112112112111,0001,055
2000-09-1822022022022010,0001,100
2000-09-1422022021522045,0001,100
2000-09-132202202202207,0001,100
2000-09-122202202202206,0001,100
2000-09-112202202202201,0001,100
2000-09-062252252222253,0001,125
2000-09-052262262252257,0001,125
2000-09-042372372252252,0001,125
2000-09-012352372352378,0001,185
2000-08-3122524022022019,0001,100
2000-08-3022423022423030,0001,150
2000-08-282252252252253,0001,125
2000-08-2522822822522810,0001,140
2000-08-242112112102103,0001,050
2000-08-2320621920621069,0001,050
2000-08-222032052032037,0001,015
2000-08-212252252252253,0001,125
2000-08-162022022022022,0001,010
2000-08-072012012012011,0001,005
2000-08-032002002002002,0001,000
2000-08-022002002002003,0001,000
2000-08-012052052052052,0001,025
2000-07-2821621620321027,0001,050
2000-07-262352352352351,0001,175
2000-07-252402402352358,0001,175
2000-07-182502502502502,0001,250
2000-07-1722925022924037,0001,200
2000-07-142112112112113,0001,055
2000-07-132212212202203,0001,100
2000-07-1221522021521710,0001,085
2000-07-112112112112113,0001,055
2000-07-102102102102107,0001,050
2000-07-072152152102108,0001,050
2000-07-062182182152155,0001,075
2000-07-052162182162183,0001,090
2000-07-0421122521122511,0001,125
2000-06-302192192112116,0001,055
2000-06-282022032022032,0001,015
2000-06-262202202202207,0001,100
2000-06-2322222922222519,0001,125
2000-06-2222022022022014,0001,100
2000-06-212202202202203,0001,100
2000-06-202202202202203,0001,100
2000-06-1921722021722019,0001,100
2000-06-1621522021522015,0001,100
2000-06-142082082082081,0001,040
2000-06-082062062062063,0001,030
2000-06-072052052052051,0001,025
2000-06-062052052052051,0001,025
2000-06-052192192192195,0001,095
2000-06-012022022002005,0001,000
2000-05-312012012012011,0001,005
2000-05-302022022022029,0001,010
2000-05-292042052042047,0001,020
2000-05-262112112102106,0001,050
2000-05-2522022022022010,0001,100
2000-05-1921522021522017,0001,100
2000-05-1821021521021510,0001,075
2000-05-152062192062193,0001,095
2000-05-1120520520520514,0001,025
2000-05-1021322021322011,0001,100
2000-05-0820022020022033,0001,100
2000-05-022172172052058,0001,025
2000-05-012202202202202,0001,100
2000-04-282202202192194,0001,095
2000-04-261962151962158,0001,075
2000-04-2522022022022020,0001,100
2000-04-212092092012016,0001,005
2000-04-192202202202202,0001,100
2000-04-182202202202205,0001,100
2000-04-1719519519519510,000975
2000-04-142022022022024,0001,010
2000-04-131952201952205,0001,100
2000-04-101951951951955,000975
2000-04-061921921921921,000960
2000-04-031931931921924,000960
2000-03-3119920019920011,0001,000
2000-03-281991991991995,000995
2000-03-272202202202203,0001,100
2000-03-2421023521023524,0001,175
2000-03-221972001972009,0001,000
2000-03-211951961951957,000975
2000-03-1719419519419520,000975
2000-03-161931941931942,238,000970
2000-03-151901911901919,000955
2000-03-132002002002009,0001,000
2000-03-102002002002005,0001,000
2000-03-091861861861865,000930
2000-03-081851871851866,000930
2000-03-0719920019019020,000950
2000-03-062002001991994,000995
2000-03-032002002002001,0001,000
2000-03-021911911911919,000955
2000-03-011931931931936,000965
2000-02-2920020019519518,000975
2000-02-2820020019520019,0001,000
2000-02-2520020020020011,0001,000
2000-02-231881881881881,000940
2000-02-2219019119019010,000950
2000-02-2119319319019018,000950
2000-02-181931931931933,000965
2000-02-171941951941958,000975
2000-02-161941941941947,000970
2000-02-151931941931947,000970
2000-02-141941951941955,000975
2000-02-101931931931933,000965
2000-02-091901901851856,000925
2000-02-081901901901903,000950
2000-02-071911911901907,000950
2000-02-0419519519019012,000950
2000-02-012162162042108,0001,050
2000-01-311911911911911,000955
2000-01-281911911911911,000955
2000-01-271911911901905,000950
2000-01-262002022002005,0001,000
2000-01-2520420420420411,0001,020
2000-01-241911911911911,000955
2000-01-202002002002002,0001,000
2000-01-181872001872007,0001,000
2000-01-171861861861861,000930
2000-01-141851851851853,000925
2000-01-122002002002004,0001,000
2000-01-1118520018520016,0001,000
2000-01-071911911911915,000955
2000-01-041971971971975,000985

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