6623 愛知電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 123 | 127 | 123 | 124 | 8,000 | 620 |
| 2003-12-29 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2003-12-26 | 117 | 125 | 117 | 125 | 44,000 | 625 |
| 2003-12-25 | 124 | 124 | 116 | 117 | 62,000 | 585 |
| 2003-12-24 | 124 | 124 | 119 | 123 | 20,000 | 615 |
| 2003-12-19 | 127 | 127 | 125 | 126 | 46,000 | 630 |
| 2003-12-18 | 125 | 125 | 124 | 124 | 16,000 | 620 |
| 2003-12-17 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-12-16 | 120 | 122 | 120 | 121 | 14,000 | 605 |
| 2003-12-15 | 126 | 129 | 126 | 129 | 6,000 | 645 |
| 2003-12-12 | 130 | 130 | 130 | 130 | 9,000 | 650 |
| 2003-12-11 | 132 | 132 | 130 | 130 | 6,000 | 650 |
| 2003-12-10 | 130 | 133 | 130 | 133 | 17,000 | 665 |
| 2003-12-09 | 130 | 130 | 127 | 127 | 99,000 | 635 |
| 2003-12-08 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2003-12-04 | 131 | 133 | 130 | 131 | 51,000 | 655 |
| 2003-12-03 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2003-12-02 | 135 | 135 | 130 | 130 | 2,000 | 650 |
| 2003-12-01 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-11-25 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2003-11-21 | 130 | 132 | 128 | 132 | 4,000 | 660 |
| 2003-11-07 | 131 | 132 | 131 | 132 | 3,000 | 660 |
| 2003-11-06 | 130 | 131 | 130 | 131 | 15,000 | 655 |
| 2003-11-05 | 126 | 132 | 126 | 132 | 8,000 | 660 |
| 2003-11-04 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-10-31 | 136 | 136 | 136 | 136 | 11,000 | 680 |
| 2003-10-30 | 133 | 134 | 133 | 134 | 6,000 | 670 |
| 2003-10-29 | 129 | 130 | 129 | 130 | 10,000 | 650 |
| 2003-10-28 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2003-10-27 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2003-10-24 | 136 | 136 | 136 | 136 | 9,000 | 680 |
| 2003-10-23 | 138 | 138 | 131 | 131 | 9,000 | 655 |
| 2003-10-22 | 138 | 138 | 137 | 138 | 15,000 | 690 |
| 2003-10-21 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2003-10-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-10-15 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2003-10-09 | 130 | 131 | 130 | 131 | 12,000 | 655 |
| 2003-10-08 | 132 | 133 | 132 | 133 | 8,000 | 665 |
| 2003-10-07 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2003-10-06 | 131 | 132 | 131 | 132 | 6,000 | 660 |
| 2003-10-03 | 132 | 133 | 131 | 131 | 6,000 | 655 |
| 2003-10-02 | 132 | 132 | 131 | 132 | 9,000 | 660 |
| 2003-10-01 | 128 | 130 | 128 | 130 | 10,000 | 650 |
| 2003-09-30 | 128 | 128 | 128 | 128 | 11,000 | 640 |
| 2003-09-29 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-09-26 | 128 | 128 | 120 | 120 | 37,000 | 600 |
| 2003-09-25 | 132 | 132 | 131 | 131 | 18,000 | 655 |
| 2003-09-24 | 132 | 132 | 132 | 132 | 27,000 | 660 |
| 2003-09-22 | 132 | 132 | 132 | 132 | 15,000 | 660 |
| 2003-09-19 | 132 | 132 | 131 | 131 | 45,000 | 655 |
| 2003-09-18 | 132 | 133 | 132 | 133 | 30,000 | 665 |
| 2003-09-17 | 136 | 136 | 131 | 131 | 68,000 | 655 |
| 2003-09-16 | 135 | 140 | 135 | 140 | 10,000 | 700 |
| 2003-09-12 | 138 | 140 | 135 | 135 | 6,000 | 675 |
| 2003-09-11 | 138 | 142 | 138 | 140 | 7,000 | 700 |
| 2003-09-10 | 134 | 138 | 133 | 138 | 13,000 | 690 |
| 2003-09-09 | 131 | 131 | 130 | 131 | 81,000 | 655 |
| 2003-09-08 | 131 | 133 | 130 | 133 | 26,000 | 665 |
| 2003-09-05 | 137 | 137 | 133 | 133 | 53,000 | 665 |
| 2003-09-04 | 138 | 138 | 137 | 137 | 5,000 | 685 |
| 2003-09-03 | 136 | 140 | 136 | 136 | 23,000 | 680 |
| 2003-09-02 | 140 | 140 | 137 | 138 | 35,000 | 690 |
| 2003-09-01 | 141 | 142 | 135 | 142 | 4,000 | 710 |
| 2003-08-29 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-08-25 | 142 | 142 | 142 | 142 | 10,000 | 710 |
| 2003-08-22 | 142 | 142 | 140 | 140 | 7,000 | 700 |
| 2003-08-21 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-08-20 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 2003-08-19 | 143 | 144 | 143 | 144 | 5,000 | 720 |
| 2003-08-15 | 135 | 140 | 131 | 131 | 8,000 | 655 |
| 2003-08-13 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2003-08-11 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-08-05 | 129 | 130 | 128 | 128 | 5,000 | 640 |
| 2003-08-04 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-08-01 | 131 | 131 | 126 | 126 | 6,000 | 630 |
| 2003-07-31 | 130 | 130 | 128 | 128 | 10,000 | 640 |
| 2003-07-30 | 131 | 131 | 131 | 131 | 5,000 | 655 |
| 2003-07-28 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2003-07-25 | 139 | 139 | 135 | 135 | 13,000 | 675 |
| 2003-07-23 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2003-07-18 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2003-07-17 | 139 | 139 | 134 | 134 | 7,000 | 670 |
| 2003-07-15 | 159 | 159 | 139 | 139 | 30,000 | 695 |
| 2003-07-14 | 142 | 142 | 135 | 135 | 19,000 | 675 |
| 2003-07-11 | 143 | 143 | 142 | 143 | 9,000 | 715 |
| 2003-07-10 | 147 | 147 | 143 | 143 | 4,000 | 715 |
| 2003-07-09 | 149 | 149 | 147 | 147 | 4,000 | 735 |
| 2003-07-08 | 149 | 160 | 149 | 150 | 10,000 | 750 |
| 2003-07-07 | 150 | 150 | 149 | 149 | 5,000 | 745 |
| 2003-07-04 | 141 | 150 | 141 | 150 | 40,000 | 750 |
| 2003-07-03 | 149 | 150 | 141 | 141 | 18,000 | 705 |
| 2003-07-02 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-07-01 | 149 | 149 | 145 | 145 | 14,000 | 725 |
| 2003-06-30 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2003-06-27 | 135 | 141 | 135 | 141 | 3,000 | 705 |
| 2003-06-25 | 143 | 143 | 133 | 133 | 12,000 | 665 |
| 2003-06-24 | 132 | 139 | 131 | 131 | 7,000 | 655 |
| 2003-06-23 | 132 | 132 | 131 | 131 | 2,000 | 655 |
| 2003-06-19 | 142 | 142 | 141 | 141 | 6,000 | 705 |
| 2003-06-18 | 130 | 132 | 130 | 132 | 4,000 | 660 |
| 2003-06-17 | 129 | 130 | 129 | 130 | 3,000 | 650 |
| 2003-06-13 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2003-06-12 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-06-11 | 130 | 130 | 124 | 130 | 25,000 | 650 |
| 2003-06-10 | 120 | 124 | 120 | 124 | 11,000 | 620 |
| 2003-06-09 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2003-06-06 | 118 | 120 | 115 | 115 | 12,000 | 575 |
| 2003-06-05 | 119 | 119 | 116 | 116 | 4,000 | 580 |
| 2003-06-03 | 119 | 119 | 116 | 116 | 4,000 | 580 |
| 2003-06-02 | 116 | 120 | 116 | 119 | 5,000 | 595 |
| 2003-05-30 | 122 | 122 | 115 | 115 | 3,000 | 575 |
| 2003-05-29 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2003-05-28 | 123 | 123 | 110 | 110 | 19,000 | 550 |
| 2003-05-27 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2003-05-26 | 101 | 138 | 101 | 138 | 32,000 | 690 |
| 2003-05-23 | 101 | 101 | 101 | 101 | 14,000 | 505 |
| 2003-05-21 | 95 | 95 | 94 | 94 | 5,000 | 470 |
| 2003-05-19 | 94 | 94 | 94 | 94 | 4,000 | 470 |
| 2003-05-14 | 95 | 96 | 95 | 96 | 3,000 | 480 |
| 2003-05-08 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-05-07 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2003-05-06 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2003-04-30 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2003-04-28 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2003-04-25 | 104 | 104 | 104 | 104 | 11,000 | 520 |
| 2003-04-24 | 102 | 102 | 100 | 100 | 12,000 | 500 |
| 2003-04-23 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2003-04-22 | 100 | 102 | 99 | 99 | 25,000 | 495 |
| 2003-04-21 | 88 | 99 | 88 | 99 | 16,000 | 495 |
| 2003-04-17 | 91 | 91 | 89 | 90 | 13,000 | 450 |
| 2003-04-15 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2003-04-10 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2003-04-09 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2003-04-08 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-04-07 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-04-01 | 98 | 98 | 98 | 98 | 6,000 | 490 |
| 2003-03-31 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2003-03-25 | 108 | 108 | 99 | 99 | 14,000 | 495 |
| 2003-03-20 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2003-03-19 | 85 | 85 | 84 | 84 | 7,000 | 420 |
| 2003-03-18 | 74 | 89 | 74 | 87 | 15,000 | 435 |
| 2003-03-10 | 92 | 92 | 89 | 89 | 5,000 | 445 |
| 2003-03-07 | 93 | 93 | 91 | 91 | 5,000 | 455 |
| 2003-03-06 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2003-03-05 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-03-04 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-02-27 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-02-26 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-02-25 | 102 | 102 | 100 | 100 | 13,000 | 500 |
| 2003-02-24 | 90 | 92 | 90 | 92 | 5,000 | 460 |
| 2003-02-21 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-02-18 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-02-13 | 88 | 88 | 86 | 86 | 4,000 | 430 |
| 2003-02-06 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 2003-02-05 | 82 | 82 | 82 | 82 | 10,000 | 410 |
| 2003-01-31 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-01-28 | 82 | 82 | 81 | 82 | 9,000 | 410 |
| 2003-01-24 | 93 | 93 | 92 | 92 | 16,000 | 460 |
| 2003-01-23 | 88 | 88 | 81 | 81 | 4,000 | 405 |
| 2003-01-21 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2003-01-14 | 85 | 85 | 85 | 85 | 11,000 | 425 |
| 2003-01-09 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-01-07 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-01-06 | 78 | 78 | 78 | 78 | 1,000 | 390 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
