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