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
