6623 愛知電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2001-12-27 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2001-12-26 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2001-12-25 | 265 | 265 | 241 | 241 | 10,000 | 1,205 |
| 2001-12-20 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2001-12-19 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-12-18 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2001-12-17 | 269 | 270 | 269 | 270 | 3,000 | 1,350 |
| 2001-12-14 | 286 | 286 | 280 | 280 | 22,000 | 1,400 |
| 2001-12-11 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2001-12-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-12-05 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2001-12-04 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-12-03 | 233 | 237 | 233 | 236 | 4,000 | 1,180 |
| 2001-11-30 | 245 | 245 | 235 | 235 | 6,000 | 1,175 |
| 2001-11-28 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-11-22 | 246 | 246 | 246 | 246 | 7,000 | 1,230 |
| 2001-11-21 | 241 | 241 | 236 | 236 | 2,000 | 1,180 |
| 2001-11-19 | 236 | 236 | 233 | 233 | 3,000 | 1,165 |
| 2001-11-16 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2001-11-14 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-11-12 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2001-11-08 | 233 | 233 | 232 | 232 | 5,000 | 1,160 |
| 2001-11-06 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-11-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2001-10-31 | 255 | 255 | 232 | 232 | 4,000 | 1,160 |
| 2001-10-25 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-17 | 267 | 267 | 260 | 260 | 2,000 | 1,300 |
| 2001-10-16 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2001-10-15 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2001-10-10 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2001-10-04 | 260 | 262 | 260 | 262 | 2,000 | 1,310 |
| 2001-10-03 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2001-10-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-10-01 | 255 | 255 | 254 | 254 | 2,000 | 1,270 |
| 2001-09-28 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2001-09-25 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 2001-09-19 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-09-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-09-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-09-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-09-07 | 280 | 280 | 245 | 250 | 3,000 | 1,250 |
| 2001-09-04 | 310 | 315 | 310 | 315 | 14,000 | 1,575 |
| 2001-09-03 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2001-08-31 | 312 | 315 | 311 | 315 | 13,000 | 1,575 |
| 2001-08-30 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2001-08-28 | 300 | 315 | 300 | 315 | 10,000 | 1,575 |
| 2001-08-24 | 319 | 319 | 315 | 315 | 11,000 | 1,575 |
| 2001-08-23 | 300 | 300 | 295 | 295 | 10,000 | 1,475 |
| 2001-08-22 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2001-08-21 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-08-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-08-15 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-08-13 | 298 | 298 | 288 | 288 | 3,000 | 1,440 |
| 2001-08-09 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2001-08-08 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-08-07 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2001-08-03 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2001-08-02 | 290 | 300 | 290 | 300 | 13,000 | 1,500 |
| 2001-08-01 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2001-07-31 | 250 | 261 | 250 | 261 | 13,000 | 1,305 |
| 2001-07-27 | 259 | 261 | 259 | 261 | 2,000 | 1,305 |
| 2001-07-26 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2001-07-25 | 229 | 294 | 229 | 294 | 44,000 | 1,470 |
| 2001-07-23 | 290 | 310 | 290 | 310 | 14,000 | 1,550 |
| 2001-07-18 | 309 | 309 | 300 | 300 | 3,000 | 1,500 |
| 2001-07-16 | 320 | 320 | 310 | 310 | 15,000 | 1,550 |
| 2001-07-13 | 395 | 395 | 395 | 395 | 23,000 | 1,975 |
| 2001-07-12 | 315 | 315 | 310 | 315 | 10,000 | 1,575 |
| 2001-07-11 | 306 | 315 | 300 | 315 | 12,000 | 1,575 |
| 2001-07-10 | 311 | 311 | 310 | 310 | 7,000 | 1,550 |
| 2001-07-09 | 311 | 315 | 311 | 315 | 12,000 | 1,575 |
| 2001-07-06 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 2001-07-05 | 316 | 316 | 310 | 310 | 15,000 | 1,550 |
| 2001-07-04 | 316 | 316 | 315 | 316 | 12,000 | 1,580 |
| 2001-07-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2001-07-02 | 310 | 310 | 305 | 305 | 2,000 | 1,525 |
| 2001-06-29 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 2001-06-28 | 293 | 298 | 273 | 298 | 13,000 | 1,490 |
| 2001-06-27 | 290 | 296 | 280 | 292 | 13,000 | 1,460 |
| 2001-06-26 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2001-06-25 | 255 | 288 | 255 | 288 | 44,000 | 1,440 |
| 2001-06-22 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 2001-06-21 | 270 | 271 | 265 | 265 | 14,000 | 1,325 |
| 2001-06-20 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-06-19 | 270 | 270 | 270 | 270 | 18,000 | 1,350 |
| 2001-06-18 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-06-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-14 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2001-06-13 | 261 | 270 | 261 | 265 | 5,000 | 1,325 |
| 2001-06-12 | 263 | 266 | 263 | 266 | 3,000 | 1,330 |
| 2001-06-11 | 270 | 270 | 268 | 268 | 3,000 | 1,340 |
| 2001-06-08 | 265 | 275 | 265 | 275 | 9,000 | 1,375 |
| 2001-06-07 | 263 | 270 | 263 | 270 | 16,000 | 1,350 |
| 2001-06-06 | 250 | 265 | 250 | 265 | 18,000 | 1,325 |
| 2001-06-05 | 247 | 255 | 247 | 255 | 6,000 | 1,275 |
| 2001-06-04 | 255 | 259 | 255 | 255 | 7,000 | 1,275 |
| 2001-06-01 | 255 | 255 | 250 | 255 | 12,000 | 1,275 |
| 2001-05-31 | 251 | 251 | 250 | 250 | 9,000 | 1,250 |
| 2001-05-30 | 260 | 260 | 250 | 250 | 5,000 | 1,250 |
| 2001-05-29 | 250 | 250 | 250 | 250 | 14,000 | 1,250 |
| 2001-05-28 | 237 | 250 | 237 | 250 | 17,000 | 1,250 |
| 2001-05-25 | 239 | 239 | 238 | 238 | 8,000 | 1,190 |
| 2001-05-24 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-05-23 | 225 | 225 | 222 | 223 | 35,000 | 1,115 |
| 2001-05-22 | 222 | 222 | 222 | 222 | 5,000 | 1,110 |
| 2001-05-11 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-05-10 | 223 | 223 | 220 | 220 | 2,000 | 1,100 |
| 2001-05-09 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-05-07 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-04-27 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-04-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-04-25 | 244 | 244 | 244 | 244 | 7,000 | 1,220 |
| 2001-04-24 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2001-04-23 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-04-18 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-04-17 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-04-09 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-04-06 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-04-04 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-04-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-03-30 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2001-03-26 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-03-23 | 240 | 240 | 235 | 240 | 11,000 | 1,200 |
| 2001-03-21 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-03-13 | 248 | 250 | 230 | 231 | 33,000 | 1,155 |
| 2001-03-12 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2001-03-09 | 248 | 250 | 248 | 250 | 10,000 | 1,250 |
| 2001-03-08 | 240 | 250 | 240 | 250 | 19,000 | 1,250 |
| 2001-03-07 | 221 | 232 | 221 | 232 | 3,000 | 1,160 |
| 2001-03-06 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2001-03-02 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2001-03-01 | 211 | 230 | 211 | 230 | 6,000 | 1,150 |
| 2001-02-23 | 220 | 220 | 210 | 210 | 33,000 | 1,050 |
| 2001-02-21 | 218 | 220 | 217 | 220 | 41,000 | 1,100 |
| 2001-02-20 | 203 | 218 | 203 | 218 | 49,000 | 1,090 |
| 2001-02-19 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2001-02-13 | 217 | 217 | 194 | 200 | 98,000 | 1,000 |
| 2001-02-09 | 222 | 222 | 220 | 220 | 151,000 | 1,100 |
| 2001-02-08 | 225 | 225 | 225 | 225 | 21,000 | 1,125 |
| 2001-02-07 | 225 | 225 | 225 | 225 | 35,000 | 1,125 |
| 2001-02-06 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-02-05 | 223 | 230 | 223 | 230 | 3,000 | 1,150 |
| 2001-02-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-02-01 | 239 | 239 | 231 | 231 | 4,000 | 1,155 |
| 2001-01-30 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 2001-01-26 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-01-25 | 250 | 255 | 231 | 231 | 10,000 | 1,155 |
| 2001-01-18 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-01-15 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-01-12 | 250 | 250 | 240 | 249 | 33,000 | 1,245 |
| 2001-01-10 | 236 | 250 | 236 | 250 | 15,000 | 1,250 |
| 2001-01-05 | 240 | 250 | 240 | 250 | 29,000 | 1,250 |
| 2001-01-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
