6623 愛知電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 78 | 81 | 76 | 78 | 18,000 | 390 |
| 2002-12-25 | 95 | 95 | 79 | 79 | 14,000 | 395 |
| 2002-12-24 | 76 | 76 | 76 | 76 | 6,000 | 380 |
| 2002-12-20 | 79 | 80 | 76 | 76 | 7,000 | 380 |
| 2002-12-19 | 83 | 83 | 79 | 79 | 11,000 | 395 |
| 2002-12-18 | 80 | 84 | 80 | 83 | 27,000 | 415 |
| 2002-12-17 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2002-12-16 | 80 | 90 | 80 | 81 | 23,000 | 405 |
| 2002-12-13 | 99 | 99 | 99 | 99 | 37,000 | 495 |
| 2002-12-12 | 74 | 75 | 74 | 75 | 3,000 | 375 |
| 2002-12-11 | 73 | 75 | 73 | 73 | 8,000 | 365 |
| 2002-12-10 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2002-12-09 | 80 | 80 | 76 | 76 | 5,000 | 380 |
| 2002-12-06 | 80 | 80 | 80 | 80 | 13,000 | 400 |
| 2002-12-04 | 79 | 80 | 79 | 80 | 11,000 | 400 |
| 2002-12-03 | 74 | 80 | 74 | 80 | 11,000 | 400 |
| 2002-12-02 | 76 | 76 | 75 | 75 | 4,000 | 375 |
| 2002-11-29 | 80 | 80 | 77 | 77 | 5,000 | 385 |
| 2002-11-28 | 68 | 78 | 68 | 78 | 10,000 | 390 |
| 2002-11-27 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2002-11-26 | 80 | 83 | 75 | 78 | 8,000 | 390 |
| 2002-11-25 | 75 | 77 | 75 | 77 | 21,000 | 385 |
| 2002-11-22 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2002-11-21 | 70 | 75 | 70 | 75 | 2,000 | 375 |
| 2002-11-20 | 66 | 66 | 66 | 66 | 6,000 | 330 |
| 2002-11-19 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2002-11-18 | 76 | 76 | 60 | 60 | 10,000 | 300 |
| 2002-11-15 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2002-11-14 | 90 | 90 | 84 | 84 | 14,000 | 420 |
| 2002-11-13 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2002-11-12 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2002-11-11 | 94 | 94 | 90 | 90 | 4,000 | 450 |
| 2002-11-08 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-11-07 | 105 | 105 | 100 | 100 | 8,000 | 500 |
| 2002-11-06 | 101 | 103 | 101 | 103 | 4,000 | 515 |
| 2002-11-05 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2002-11-01 | 120 | 120 | 90 | 90 | 3,000 | 450 |
| 2002-10-31 | 106 | 106 | 105 | 105 | 4,000 | 525 |
| 2002-10-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-10-28 | 105 | 106 | 105 | 106 | 2,000 | 530 |
| 2002-10-25 | 106 | 106 | 106 | 106 | 20,000 | 530 |
| 2002-10-24 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2002-10-23 | 119 | 119 | 119 | 119 | 9,000 | 595 |
| 2002-10-22 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2002-10-21 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-10-18 | 120 | 125 | 120 | 125 | 6,000 | 625 |
| 2002-10-15 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2002-10-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-10-09 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2002-10-02 | 130 | 132 | 130 | 132 | 3,000 | 660 |
| 2002-10-01 | 132 | 132 | 130 | 130 | 2,000 | 650 |
| 2002-09-30 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-09-25 | 156 | 156 | 156 | 156 | 8,000 | 780 |
| 2002-09-24 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-09-20 | 137 | 137 | 135 | 135 | 4,000 | 675 |
| 2002-09-19 | 135 | 137 | 135 | 137 | 6,000 | 685 |
| 2002-09-18 | 140 | 140 | 136 | 136 | 12,000 | 680 |
| 2002-09-17 | 148 | 148 | 134 | 134 | 2,000 | 670 |
| 2002-09-13 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-09-10 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 2002-09-09 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2002-09-06 | 140 | 140 | 138 | 138 | 3,000 | 690 |
| 2002-09-05 | 138 | 139 | 138 | 138 | 8,000 | 690 |
| 2002-09-04 | 156 | 156 | 153 | 153 | 6,000 | 765 |
| 2002-09-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-08-30 | 163 | 163 | 160 | 160 | 4,000 | 800 |
| 2002-08-29 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-08-28 | 156 | 166 | 151 | 166 | 3,000 | 830 |
| 2002-08-26 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2002-08-23 | 187 | 187 | 166 | 166 | 8,000 | 830 |
| 2002-08-19 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-08-14 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-08-13 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2002-08-12 | 180 | 180 | 176 | 176 | 3,000 | 880 |
| 2002-08-07 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-08-05 | 183 | 183 | 177 | 177 | 5,000 | 885 |
| 2002-08-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-08-01 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2002-07-29 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-07-25 | 185 | 185 | 185 | 185 | 19,000 | 925 |
| 2002-07-23 | 189 | 195 | 189 | 195 | 2,000 | 975 |
| 2002-07-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-07-17 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-07-15 | 220 | 220 | 220 | 220 | 23,000 | 1,100 |
| 2002-07-12 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-07-08 | 192 | 192 | 190 | 190 | 3,000 | 950 |
| 2002-07-05 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-07-02 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2002-07-01 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2002-06-27 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-06-25 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2002-06-24 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2002-06-14 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2002-06-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-06-12 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2002-06-04 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2002-05-31 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-05-24 | 214 | 214 | 214 | 214 | 8,000 | 1,070 |
| 2002-05-20 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-05-14 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2002-05-10 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2002-05-09 | 185 | 185 | 183 | 183 | 18,000 | 915 |
| 2002-05-07 | 192 | 192 | 191 | 191 | 10,000 | 955 |
| 2002-05-01 | 191 | 191 | 190 | 190 | 8,000 | 950 |
| 2002-04-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-04-25 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2002-04-24 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-04-22 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-04-19 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2002-04-18 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2002-04-17 | 190 | 190 | 188 | 188 | 10,000 | 940 |
| 2002-04-16 | 195 | 199 | 195 | 199 | 6,000 | 995 |
| 2002-04-15 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 2002-04-11 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-04-10 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-04-08 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2002-04-05 | 205 | 205 | 200 | 200 | 8,000 | 1,000 |
| 2002-04-04 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2002-04-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-04-02 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-04-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-03-28 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2002-03-27 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-03-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-03-25 | 246 | 246 | 222 | 222 | 10,000 | 1,110 |
| 2002-03-20 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2002-03-19 | 230 | 230 | 221 | 221 | 6,000 | 1,105 |
| 2002-03-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-03-15 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 2002-03-13 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-03-07 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2002-03-06 | 231 | 232 | 231 | 232 | 2,000 | 1,160 |
| 2002-03-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-03-04 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2002-02-25 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 2002-02-22 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 2002-02-20 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2002-02-19 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2002-02-14 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2002-02-13 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2002-02-08 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2002-02-06 | 226 | 226 | 225 | 226 | 4,000 | 1,130 |
| 2002-02-05 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2002-02-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-02-01 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 2002-01-31 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2002-01-29 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2002-01-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-01-25 | 236 | 236 | 236 | 236 | 7,000 | 1,180 |
| 2002-01-23 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2002-01-17 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-01-15 | 241 | 241 | 230 | 230 | 28,000 | 1,150 |
| 2002-01-10 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2002-01-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
