6623 愛知電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	168	168	168	168	3,000	840
2004-12-29	170	179	169	170	36,000	850
2004-12-28	166	166	165	165	5,000	825
2004-12-27	166	166	166	166	5,000	830
2004-12-24	170	170	166	166	10,000	830
2004-12-22	166	166	166	166	1,000	830
2004-12-21	166	166	166	166	3,000	830
2004-12-20	163	165	163	165	5,000	825
2004-12-17	180	180	162	162	28,000	810
2004-12-16	164	164	162	162	5,000	810
2004-12-15	165	165	165	165	6,000	825
2004-12-13	167	170	162	165	20,000	825
2004-12-09	162	170	162	170	12,000	850
2004-12-08	162	169	162	169	67,000	845
2004-12-07	160	161	160	161	14,000	805
2004-12-06	161	167	160	167	33,000	835
2004-12-03	162	162	160	160	6,000	800
2004-12-02	164	165	162	162	8,000	810
2004-12-01	160	160	160	160	1,000	800
2004-11-25	169	169	158	158	12,000	790
2004-11-24	165	165	165	165	5,000	825
2004-11-22	167	167	165	165	6,000	825
2004-11-19	164	165	160	165	11,000	825
2004-11-15	168	168	165	165	4,000	825
2004-11-11	169	169	169	169	11,000	845
2004-11-10	159	170	159	170	47,000	850
2004-11-09	158	158	158	158	2,000	790
2004-11-08	158	158	158	158	9,000	790
2004-11-05	157	157	157	157	2,000	785
2004-11-04	156	156	156	156	1,000	780
2004-11-02	154	160	154	160	20,000	800
2004-11-01	155	155	155	155	6,000	775
2004-10-29	153	155	149	155	9,000	775
2004-10-27	153	153	153	153	1,000	765
2004-10-26	153	153	153	153	1,000	765
2004-10-25	154	154	153	153	9,000	765
2004-10-21	153	153	153	153	2,000	765
2004-10-20	151	152	151	152	2,000	760
2004-10-19	151	151	151	151	2,000	755
2004-10-14	149	149	149	149	1,000	745
2004-10-13	153	155	153	155	6,000	775
2004-10-12	154	155	153	153	12,000	765
2004-10-08	150	155	150	155	3,000	775
2004-10-07	149	151	149	151	2,000	755
2004-10-05	151	151	151	151	1,000	755
2004-10-01	155	155	150	155	7,000	775
2004-09-30	152	165	152	165	34,000	825
2004-09-28	152	152	152	152	1,000	760
2004-09-24	155	155	155	155	9,000	775
2004-09-22	153	153	150	150	5,000	750
2004-09-17	151	155	150	155	11,000	775
2004-09-16	153	153	150	150	7,000	750
2004-09-15	153	153	153	153	14,000	765
2004-09-10	152	152	152	152	3,000	760
2004-09-08	152	152	152	152	1,000	760
2004-09-03	151	152	151	152	8,000	760
2004-09-01	160	160	157	157	3,000	785
2004-08-31	151	151	151	151	1,000	755
2004-08-27	151	151	151	151	1,000	755
2004-08-26	150	150	150	150	1,000	750
2004-08-25	155	155	149	149	8,000	745
2004-08-24	150	160	150	160	2,000	800
2004-08-20	150	150	146	146	5,000	730
2004-08-19	150	150	150	150	3,000	750
2004-08-12	150	150	150	150	6,000	750
2004-08-11	150	151	150	150	7,000	750
2004-08-10	152	152	152	152	13,000	760
2004-08-09	152	152	152	152	9,000	760
2004-08-06	154	155	152	152	11,000	760
2004-08-05	154	154	154	154	1,000	770
2004-08-03	156	156	156	156	6,000	780
2004-08-02	155	159	155	156	8,000	780
2004-07-30	167	167	160	160	2,000	800
2004-07-23	167	170	167	170	9,000	850
2004-07-21	156	156	156	156	1,000	780
2004-07-20	160	160	160	160	4,000	800
2004-07-16	168	168	156	159	12,000	795
2004-07-15	170	170	170	170	27,000	850
2004-07-14	162	163	162	163	3,000	815
2004-07-13	160	161	160	161	7,000	805
2004-07-12	160	160	160	160	5,000	800
2004-07-09	160	160	156	156	4,000	780
2004-07-08	156	157	156	157	5,000	785
2004-07-07	158	158	158	158	2,000	790
2004-07-06	158	162	158	158	22,000	790
2004-07-05	160	160	160	160	2,000	800
2004-07-02	160	160	160	160	19,000	800
2004-07-01	159	161	159	160	37,000	800
2004-06-30	157	159	157	159	5,000	795
2004-06-29	160	160	155	155	11,000	775
2004-06-25	160	160	160	160	8,000	800
2004-06-24	156	160	156	159	39,000	795
2004-06-23	156	156	156	156	5,000	780
2004-06-22	158	158	156	156	3,000	780
2004-06-21	157	157	157	157	6,000	785
2004-06-18	155	160	155	160	17,000	800
2004-06-16	158	160	158	160	3,000	800
2004-06-15	157	158	153	158	6,000	790
2004-06-14	154	154	154	154	4,000	770
2004-06-11	158	158	155	158	6,000	790
2004-06-10	153	155	153	155	3,000	775
2004-06-09	151	156	151	156	8,000	780
2004-06-08	156	159	156	156	5,000	780
2004-06-07	153	159	150	159	6,000	795
2004-06-04	153	153	153	153	1,000	765
2004-06-03	153	154	153	153	4,000	765
2004-06-02	159	159	156	156	4,000	780
2004-06-01	160	160	156	159	6,000	795
2004-05-31	159	160	159	160	24,000	800
2004-05-27	159	159	159	159	1,000	795
2004-05-26	160	160	160	160	5,000	800
2004-05-25	160	160	146	146	8,000	730
2004-05-24	160	160	157	160	12,000	800
2004-05-20	159	160	157	160	9,000	800
2004-05-19	159	159	159	159	1,000	795
2004-05-18	155	156	155	156	6,000	780
2004-05-14	160	165	160	165	4,000	825
2004-05-13	167	167	165	165	8,000	825
2004-05-12	165	175	163	165	20,000	825
2004-05-11	140	165	140	165	23,000	825
2004-05-10	160	160	145	145	24,000	725
2004-05-07	155	161	155	160	9,000	800
2004-05-06	170	170	155	160	8,000	800
2004-04-30	168	168	165	165	11,000	825
2004-04-28	176	176	176	176	2,000	880
2004-04-27	176	176	176	176	1,000	880
2004-04-26	178	178	178	178	5,000	890
2004-04-23	178	178	173	178	23,000	890
2004-04-22	170	173	170	173	12,000	865
2004-04-21	168	175	168	172	22,000	860
2004-04-20	165	165	165	165	7,000	825
2004-04-19	165	165	160	165	11,000	825
2004-04-16	168	168	167	167	6,000	835
2004-04-15	167	170	167	170	10,000	850
2004-04-14	169	172	165	165	13,000	825
2004-04-13	160	170	160	169	14,000	845
2004-04-12	160	160	160	160	1,000	800
2004-04-09	161	161	155	155	14,000	775
2004-04-08	163	163	163	163	4,000	815
2004-04-07	162	165	162	164	9,000	820
2004-04-06	161	164	161	161	18,000	805
2004-04-05	159	164	158	164	28,000	820
2004-04-02	156	160	156	158	19,000	790
2004-04-01	157	160	156	156	28,000	780
2004-03-31	156	158	152	158	17,000	790
2004-03-30	155	158	147	158	30,000	790
2004-03-29	150	157	150	155	72,000	775
2004-03-26	143	150	143	150	25,000	750
2004-03-25	146	146	142	142	45,000	710
2004-03-24	144	144	142	144	46,000	720
2004-03-23	145	145	142	143	20,000	715
2004-03-22	149	149	145	148	31,000	740
2004-03-19	140	141	136	141	59,000	705
2004-03-18	144	145	142	142	36,000	710
2004-03-17	140	142	140	142	16,000	710
2004-03-16	142	142	139	140	68,000	700
2004-03-15	140	141	140	140	13,000	700
2004-03-12	139	140	138	139	15,000	695
2004-03-11	140	141	140	141	18,000	705
2004-03-10	138	140	138	140	39,000	700
2004-03-09	136	138	136	138	22,000	690
2004-03-08	134	140	134	139	83,000	695
2004-03-05	132	135	131	134	16,000	670
2004-03-04	129	138	129	134	47,000	670
2004-03-03	127	129	127	128	197,000	640
2004-03-02	125	127	125	127	30,000	635
2004-03-01	124	124	124	124	9,000	620
2004-02-27	123	124	123	124	6,000	620
2004-02-26	123	123	123	123	10,000	615
2004-02-25	124	124	124	124	15,000	620
2004-02-24	124	124	123	124	27,000	620
2004-02-23	124	124	123	124	23,000	620
2004-02-20	124	124	124	124	13,000	620
2004-02-19	124	124	123	124	16,000	620
2004-02-18	124	125	124	124	33,000	620
2004-02-17	124	124	123	124	12,000	620
2004-02-16	124	124	124	124	11,000	620
2004-02-13	124	125	124	124	15,000	620
2004-02-12	123	123	123	123	12,000	615
2004-02-10	123	123	123	123	6,000	615
2004-02-09	122	124	122	124	6,000	620
2004-02-05	123	124	122	122	7,000	610
2004-02-04	125	125	123	123	8,000	615
2004-02-03	125	127	125	125	11,000	625
2004-02-02	125	125	125	125	26,000	625
2004-01-30	127	127	125	125	19,000	625
2004-01-29	127	127	127	127	2,000	635
2004-01-28	130	130	126	128	24,000	640
2004-01-27	130	130	130	130	2,000	650
2004-01-26	131	131	130	130	32,000	650
2004-01-23	131	131	130	130	19,000	650
2004-01-22	130	130	126	127	10,000	635
2004-01-21	128	129	128	128	18,000	640
2004-01-20	129	130	128	130	18,000	650
2004-01-19	132	135	128	128	13,000	640
2004-01-16	127	130	125	125	24,000	625
2004-01-15	126	126	125	126	8,000	630
2004-01-13	128	128	125	125	19,000	625
2004-01-09	129	129	128	128	9,000	640
2004-01-08	123	123	123	123	2,000	615
2004-01-07	126	126	126	126	4,000	630
2004-01-06	124	127	122	124	10,000	620
2004-01-05	124	124	124	124	3,000	620

分割・併合履歴： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株