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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2000-12-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-12-25 | 241 | 241 | 241 | 241 | 8,000 | 1,205 |
| 2000-12-21 | 233 | 235 | 233 | 235 | 5,000 | 1,175 |
| 2000-12-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-12-19 | 240 | 250 | 240 | 250 | 8,000 | 1,250 |
| 2000-12-18 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2000-12-15 | 245 | 250 | 245 | 250 | 56,000 | 1,250 |
| 2000-12-07 | 232 | 245 | 232 | 245 | 14,000 | 1,225 |
| 2000-12-06 | 235 | 245 | 235 | 245 | 7,000 | 1,225 |
| 2000-12-05 | 228 | 233 | 228 | 230 | 9,000 | 1,150 |
| 2000-12-04 | 220 | 235 | 220 | 235 | 3,000 | 1,175 |
| 2000-12-01 | 235 | 235 | 220 | 220 | 3,000 | 1,100 |
| 2000-11-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-11-24 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 2000-11-20 | 230 | 249 | 230 | 249 | 118,000 | 1,245 |
| 2000-11-17 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2000-11-16 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2000-11-15 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2000-11-10 | 223 | 235 | 223 | 235 | 14,000 | 1,175 |
| 2000-11-06 | 223 | 230 | 223 | 230 | 17,000 | 1,150 |
| 2000-11-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-11-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-10-31 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2000-10-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-10-26 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-10-25 | 230 | 230 | 220 | 230 | 20,000 | 1,150 |
| 2000-10-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-10-23 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-10-20 | 231 | 234 | 230 | 230 | 28,000 | 1,150 |
| 2000-10-19 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-10-17 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2000-10-16 | 245 | 250 | 240 | 240 | 67,000 | 1,200 |
| 2000-10-13 | 248 | 249 | 248 | 249 | 4,000 | 1,245 |
| 2000-10-11 | 247 | 247 | 232 | 232 | 6,000 | 1,160 |
| 2000-10-10 | 230 | 250 | 230 | 250 | 57,000 | 1,250 |
| 2000-10-06 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2000-10-05 | 223 | 250 | 223 | 250 | 23,000 | 1,250 |
| 2000-10-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-10-03 | 240 | 260 | 240 | 250 | 33,000 | 1,250 |
| 2000-10-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-09-27 | 215 | 250 | 215 | 250 | 32,000 | 1,250 |
| 2000-09-26 | 230 | 250 | 230 | 250 | 11,000 | 1,250 |
| 2000-09-25 | 220 | 220 | 220 | 220 | 11,000 | 1,100 |
| 2000-09-22 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-09-18 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2000-09-14 | 220 | 220 | 215 | 220 | 45,000 | 1,100 |
| 2000-09-13 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2000-09-12 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2000-09-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-09-06 | 225 | 225 | 222 | 225 | 3,000 | 1,125 |
| 2000-09-05 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 2000-09-04 | 237 | 237 | 225 | 225 | 2,000 | 1,125 |
| 2000-09-01 | 235 | 237 | 235 | 237 | 8,000 | 1,185 |
| 2000-08-31 | 225 | 240 | 220 | 220 | 19,000 | 1,100 |
| 2000-08-30 | 224 | 230 | 224 | 230 | 30,000 | 1,150 |
| 2000-08-28 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-08-25 | 228 | 228 | 225 | 228 | 10,000 | 1,140 |
| 2000-08-24 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2000-08-23 | 206 | 219 | 206 | 210 | 69,000 | 1,050 |
| 2000-08-22 | 203 | 205 | 203 | 203 | 7,000 | 1,015 |
| 2000-08-21 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-08-16 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2000-08-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-08-03 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-08-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-08-01 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-07-28 | 216 | 216 | 203 | 210 | 27,000 | 1,050 |
| 2000-07-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-07-25 | 240 | 240 | 235 | 235 | 8,000 | 1,175 |
| 2000-07-18 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-07-17 | 229 | 250 | 229 | 240 | 37,000 | 1,200 |
| 2000-07-14 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2000-07-13 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2000-07-12 | 215 | 220 | 215 | 217 | 10,000 | 1,085 |
| 2000-07-11 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2000-07-10 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 2000-07-07 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
| 2000-07-06 | 218 | 218 | 215 | 215 | 5,000 | 1,075 |
| 2000-07-05 | 216 | 218 | 216 | 218 | 3,000 | 1,090 |
| 2000-07-04 | 211 | 225 | 211 | 225 | 11,000 | 1,125 |
| 2000-06-30 | 219 | 219 | 211 | 211 | 6,000 | 1,055 |
| 2000-06-28 | 202 | 203 | 202 | 203 | 2,000 | 1,015 |
| 2000-06-26 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2000-06-23 | 222 | 229 | 222 | 225 | 19,000 | 1,125 |
| 2000-06-22 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 2000-06-21 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-06-20 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-06-19 | 217 | 220 | 217 | 220 | 19,000 | 1,100 |
| 2000-06-16 | 215 | 220 | 215 | 220 | 15,000 | 1,100 |
| 2000-06-14 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2000-06-08 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2000-06-07 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-06-06 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-06-05 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2000-06-01 | 202 | 202 | 200 | 200 | 5,000 | 1,000 |
| 2000-05-31 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-05-30 | 202 | 202 | 202 | 202 | 9,000 | 1,010 |
| 2000-05-29 | 204 | 205 | 204 | 204 | 7,000 | 1,020 |
| 2000-05-26 | 211 | 211 | 210 | 210 | 6,000 | 1,050 |
| 2000-05-25 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2000-05-19 | 215 | 220 | 215 | 220 | 17,000 | 1,100 |
| 2000-05-18 | 210 | 215 | 210 | 215 | 10,000 | 1,075 |
| 2000-05-15 | 206 | 219 | 206 | 219 | 3,000 | 1,095 |
| 2000-05-11 | 205 | 205 | 205 | 205 | 14,000 | 1,025 |
| 2000-05-10 | 213 | 220 | 213 | 220 | 11,000 | 1,100 |
| 2000-05-08 | 200 | 220 | 200 | 220 | 33,000 | 1,100 |
| 2000-05-02 | 217 | 217 | 205 | 205 | 8,000 | 1,025 |
| 2000-05-01 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-04-28 | 220 | 220 | 219 | 219 | 4,000 | 1,095 |
| 2000-04-26 | 196 | 215 | 196 | 215 | 8,000 | 1,075 |
| 2000-04-25 | 220 | 220 | 220 | 220 | 20,000 | 1,100 |
| 2000-04-21 | 209 | 209 | 201 | 201 | 6,000 | 1,005 |
| 2000-04-19 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-04-18 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-04-17 | 195 | 195 | 195 | 195 | 10,000 | 975 |
| 2000-04-14 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2000-04-13 | 195 | 220 | 195 | 220 | 5,000 | 1,100 |
| 2000-04-10 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2000-04-06 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2000-04-03 | 193 | 193 | 192 | 192 | 4,000 | 960 |
| 2000-03-31 | 199 | 200 | 199 | 200 | 11,000 | 1,000 |
| 2000-03-28 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2000-03-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-03-24 | 210 | 235 | 210 | 235 | 24,000 | 1,175 |
| 2000-03-22 | 197 | 200 | 197 | 200 | 9,000 | 1,000 |
| 2000-03-21 | 195 | 196 | 195 | 195 | 7,000 | 975 |
| 2000-03-17 | 194 | 195 | 194 | 195 | 20,000 | 975 |
| 2000-03-16 | 193 | 194 | 193 | 194 | 2,238,000 | 970 |
| 2000-03-15 | 190 | 191 | 190 | 191 | 9,000 | 955 |
| 2000-03-13 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2000-03-10 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2000-03-09 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2000-03-08 | 185 | 187 | 185 | 186 | 6,000 | 930 |
| 2000-03-07 | 199 | 200 | 190 | 190 | 20,000 | 950 |
| 2000-03-06 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2000-03-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-03-02 | 191 | 191 | 191 | 191 | 9,000 | 955 |
| 2000-03-01 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2000-02-29 | 200 | 200 | 195 | 195 | 18,000 | 975 |
| 2000-02-28 | 200 | 200 | 195 | 200 | 19,000 | 1,000 |
| 2000-02-25 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2000-02-23 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-02-22 | 190 | 191 | 190 | 190 | 10,000 | 950 |
| 2000-02-21 | 193 | 193 | 190 | 190 | 18,000 | 950 |
| 2000-02-18 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2000-02-17 | 194 | 195 | 194 | 195 | 8,000 | 975 |
| 2000-02-16 | 194 | 194 | 194 | 194 | 7,000 | 970 |
| 2000-02-15 | 193 | 194 | 193 | 194 | 7,000 | 970 |
| 2000-02-14 | 194 | 195 | 194 | 195 | 5,000 | 975 |
| 2000-02-10 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2000-02-09 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 2000-02-08 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-02-07 | 191 | 191 | 190 | 190 | 7,000 | 950 |
| 2000-02-04 | 195 | 195 | 190 | 190 | 12,000 | 950 |
| 2000-02-01 | 216 | 216 | 204 | 210 | 8,000 | 1,050 |
| 2000-01-31 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-01-28 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-01-27 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 2000-01-26 | 200 | 202 | 200 | 200 | 5,000 | 1,000 |
| 2000-01-25 | 204 | 204 | 204 | 204 | 11,000 | 1,020 |
| 2000-01-24 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-01-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-01-18 | 187 | 200 | 187 | 200 | 7,000 | 1,000 |
| 2000-01-17 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-01-14 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2000-01-12 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2000-01-11 | 185 | 200 | 185 | 200 | 16,000 | 1,000 |
| 2000-01-07 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2000-01-04 | 197 | 197 | 197 | 197 | 5,000 | 985 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
