6623 愛知電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 422 | 417 | 417 | 17,000 | 2,085 |
| 2005-12-29 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2005-12-28 | 412 | 412 | 410 | 410 | 8,000 | 2,050 |
| 2005-12-27 | 412 | 420 | 411 | 420 | 25,000 | 2,100 |
| 2005-12-26 | 420 | 424 | 413 | 420 | 34,000 | 2,100 |
| 2005-12-22 | 426 | 426 | 415 | 417 | 25,000 | 2,085 |
| 2005-12-21 | 422 | 422 | 410 | 417 | 67,000 | 2,085 |
| 2005-12-20 | 432 | 436 | 421 | 424 | 87,000 | 2,120 |
| 2005-12-19 | 439 | 440 | 410 | 427 | 123,000 | 2,135 |
| 2005-12-16 | 378 | 400 | 378 | 399 | 113,000 | 1,995 |
| 2005-12-15 | 360 | 368 | 356 | 368 | 31,000 | 1,840 |
| 2005-12-14 | 351 | 358 | 351 | 355 | 24,000 | 1,775 |
| 2005-12-13 | 355 | 358 | 351 | 351 | 52,000 | 1,755 |
| 2005-12-12 | 356 | 360 | 354 | 358 | 18,000 | 1,790 |
| 2005-12-09 | 364 | 365 | 356 | 356 | 26,000 | 1,780 |
| 2005-12-08 | 358 | 360 | 355 | 355 | 28,000 | 1,775 |
| 2005-12-07 | 358 | 363 | 358 | 363 | 44,000 | 1,815 |
| 2005-12-06 | 354 | 356 | 351 | 356 | 38,000 | 1,780 |
| 2005-12-05 | 348 | 356 | 348 | 353 | 109,000 | 1,765 |
| 2005-12-02 | 345 | 348 | 340 | 341 | 27,000 | 1,705 |
| 2005-12-01 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2005-11-30 | 345 | 345 | 344 | 345 | 4,000 | 1,725 |
| 2005-11-29 | 349 | 349 | 345 | 345 | 18,000 | 1,725 |
| 2005-11-28 | 337 | 349 | 337 | 349 | 28,000 | 1,745 |
| 2005-11-25 | 343 | 343 | 333 | 337 | 20,000 | 1,685 |
| 2005-11-24 | 341 | 341 | 339 | 339 | 8,000 | 1,695 |
| 2005-11-22 | 340 | 340 | 337 | 338 | 8,000 | 1,690 |
| 2005-11-21 | 341 | 345 | 339 | 340 | 36,000 | 1,700 |
| 2005-11-18 | 330 | 340 | 330 | 340 | 24,000 | 1,700 |
| 2005-11-17 | 328 | 331 | 326 | 330 | 23,000 | 1,650 |
| 2005-11-16 | 328 | 328 | 328 | 328 | 11,000 | 1,640 |
| 2005-11-15 | 330 | 330 | 328 | 329 | 26,000 | 1,645 |
| 2005-11-14 | 330 | 332 | 330 | 330 | 39,000 | 1,650 |
| 2005-11-11 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2005-11-10 | 340 | 342 | 325 | 334 | 36,000 | 1,670 |
| 2005-11-09 | 342 | 347 | 337 | 340 | 31,000 | 1,700 |
| 2005-11-08 | 338 | 350 | 337 | 337 | 61,000 | 1,685 |
| 2005-11-07 | 339 | 339 | 330 | 330 | 28,000 | 1,650 |
| 2005-11-04 | 333 | 335 | 330 | 330 | 11,000 | 1,650 |
| 2005-11-02 | 330 | 335 | 325 | 330 | 24,000 | 1,650 |
| 2005-11-01 | 322 | 328 | 322 | 328 | 18,000 | 1,640 |
| 2005-10-31 | 325 | 329 | 321 | 321 | 38,000 | 1,605 |
| 2005-10-28 | 309 | 310 | 305 | 310 | 22,000 | 1,550 |
| 2005-10-27 | 309 | 310 | 309 | 310 | 16,000 | 1,550 |
| 2005-10-26 | 304 | 306 | 303 | 303 | 29,000 | 1,515 |
| 2005-10-25 | 306 | 310 | 305 | 310 | 19,000 | 1,550 |
| 2005-10-24 | 307 | 308 | 305 | 305 | 13,000 | 1,525 |
| 2005-10-21 | 304 | 307 | 304 | 307 | 15,000 | 1,535 |
| 2005-10-20 | 310 | 310 | 304 | 309 | 24,000 | 1,545 |
| 2005-10-19 | 314 | 314 | 309 | 309 | 21,000 | 1,545 |
| 2005-10-18 | 320 | 320 | 314 | 315 | 14,000 | 1,575 |
| 2005-10-17 | 313 | 318 | 309 | 313 | 31,000 | 1,565 |
| 2005-10-14 | 309 | 310 | 309 | 309 | 7,000 | 1,545 |
| 2005-10-13 | 310 | 310 | 308 | 310 | 11,000 | 1,550 |
| 2005-10-12 | 310 | 315 | 310 | 315 | 23,000 | 1,575 |
| 2005-10-11 | 309 | 313 | 306 | 306 | 11,000 | 1,530 |
| 2005-10-07 | 314 | 314 | 305 | 310 | 21,000 | 1,550 |
| 2005-10-06 | 317 | 317 | 304 | 304 | 17,000 | 1,520 |
| 2005-10-05 | 326 | 327 | 320 | 320 | 30,000 | 1,600 |
| 2005-10-04 | 318 | 328 | 318 | 325 | 35,000 | 1,625 |
| 2005-10-03 | 321 | 321 | 310 | 315 | 57,000 | 1,575 |
| 2005-09-30 | 315 | 320 | 314 | 318 | 13,000 | 1,590 |
| 2005-09-29 | 319 | 329 | 303 | 303 | 69,000 | 1,515 |
| 2005-09-28 | 320 | 330 | 318 | 319 | 45,000 | 1,595 |
| 2005-09-27 | 340 | 341 | 330 | 337 | 103,000 | 1,685 |
| 2005-09-26 | 315 | 332 | 300 | 332 | 122,000 | 1,660 |
| 2005-09-22 | 288 | 293 | 280 | 293 | 72,000 | 1,465 |
| 2005-09-21 | 288 | 288 | 280 | 280 | 56,000 | 1,400 |
| 2005-09-20 | 275 | 285 | 275 | 285 | 58,000 | 1,425 |
| 2005-09-16 | 270 | 274 | 265 | 274 | 25,000 | 1,370 |
| 2005-09-15 | 270 | 271 | 267 | 267 | 22,000 | 1,335 |
| 2005-09-14 | 271 | 272 | 266 | 272 | 11,000 | 1,360 |
| 2005-09-13 | 261 | 276 | 261 | 272 | 39,000 | 1,360 |
| 2005-09-12 | 260 | 261 | 258 | 258 | 14,000 | 1,290 |
| 2005-09-09 | 260 | 262 | 256 | 259 | 15,000 | 1,295 |
| 2005-09-08 | 260 | 263 | 257 | 263 | 14,000 | 1,315 |
| 2005-09-07 | 259 | 261 | 258 | 260 | 9,000 | 1,300 |
| 2005-09-06 | 265 | 269 | 263 | 263 | 6,000 | 1,315 |
| 2005-09-05 | 265 | 267 | 261 | 267 | 18,000 | 1,335 |
| 2005-09-02 | 255 | 265 | 255 | 265 | 16,000 | 1,325 |
| 2005-09-01 | 259 | 263 | 251 | 255 | 38,000 | 1,275 |
| 2005-08-31 | 255 | 255 | 254 | 254 | 6,000 | 1,270 |
| 2005-08-30 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2005-08-29 | 264 | 264 | 256 | 259 | 11,000 | 1,295 |
| 2005-08-26 | 265 | 265 | 260 | 265 | 7,000 | 1,325 |
| 2005-08-25 | 268 | 268 | 265 | 265 | 12,000 | 1,325 |
| 2005-08-24 | 271 | 271 | 266 | 268 | 14,000 | 1,340 |
| 2005-08-23 | 263 | 273 | 263 | 273 | 31,000 | 1,365 |
| 2005-08-22 | 260 | 264 | 256 | 264 | 12,000 | 1,320 |
| 2005-08-19 | 258 | 265 | 255 | 255 | 37,000 | 1,275 |
| 2005-08-18 | 255 | 264 | 255 | 256 | 28,000 | 1,280 |
| 2005-08-17 | 256 | 257 | 254 | 254 | 11,000 | 1,270 |
| 2005-08-16 | 252 | 259 | 252 | 259 | 22,000 | 1,295 |
| 2005-08-15 | 251 | 260 | 251 | 257 | 62,000 | 1,285 |
| 2005-08-12 | 241 | 247 | 241 | 245 | 12,000 | 1,225 |
| 2005-08-11 | 240 | 250 | 240 | 250 | 48,000 | 1,250 |
| 2005-08-10 | 240 | 245 | 237 | 240 | 22,000 | 1,200 |
| 2005-08-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2005-08-08 | 235 | 235 | 230 | 231 | 9,000 | 1,155 |
| 2005-08-05 | 238 | 240 | 235 | 235 | 13,000 | 1,175 |
| 2005-08-04 | 240 | 240 | 238 | 238 | 11,000 | 1,190 |
| 2005-08-03 | 236 | 239 | 236 | 239 | 3,000 | 1,195 |
| 2005-08-02 | 246 | 246 | 235 | 235 | 20,000 | 1,175 |
| 2005-08-01 | 245 | 250 | 245 | 245 | 45,000 | 1,225 |
| 2005-07-29 | 234 | 243 | 234 | 243 | 42,000 | 1,215 |
| 2005-07-28 | 230 | 235 | 228 | 233 | 30,000 | 1,165 |
| 2005-07-27 | 228 | 228 | 226 | 228 | 17,000 | 1,140 |
| 2005-07-26 | 226 | 228 | 225 | 228 | 17,000 | 1,140 |
| 2005-07-25 | 225 | 225 | 224 | 225 | 20,000 | 1,125 |
| 2005-07-22 | 227 | 227 | 224 | 225 | 31,000 | 1,125 |
| 2005-07-21 | 226 | 226 | 226 | 226 | 20,000 | 1,130 |
| 2005-07-20 | 227 | 227 | 225 | 225 | 13,000 | 1,125 |
| 2005-07-19 | 230 | 230 | 226 | 226 | 12,000 | 1,130 |
| 2005-07-15 | 230 | 230 | 230 | 230 | 17,000 | 1,150 |
| 2005-07-14 | 226 | 226 | 226 | 226 | 10,000 | 1,130 |
| 2005-07-13 | 227 | 227 | 225 | 226 | 32,000 | 1,130 |
| 2005-07-12 | 227 | 229 | 227 | 229 | 4,000 | 1,145 |
| 2005-07-11 | 228 | 228 | 227 | 228 | 11,000 | 1,140 |
| 2005-07-08 | 225 | 229 | 225 | 229 | 3,000 | 1,145 |
| 2005-07-07 | 224 | 225 | 224 | 225 | 11,000 | 1,125 |
| 2005-07-06 | 220 | 223 | 220 | 223 | 11,000 | 1,115 |
| 2005-07-05 | 220 | 221 | 220 | 220 | 17,000 | 1,100 |
| 2005-07-04 | 220 | 225 | 220 | 220 | 7,000 | 1,100 |
| 2005-07-01 | 221 | 221 | 220 | 220 | 19,000 | 1,100 |
| 2005-06-30 | 220 | 220 | 219 | 219 | 4,000 | 1,095 |
| 2005-06-29 | 219 | 220 | 217 | 217 | 12,000 | 1,085 |
| 2005-06-28 | 218 | 218 | 217 | 217 | 22,000 | 1,085 |
| 2005-06-27 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 2005-06-24 | 218 | 219 | 218 | 218 | 24,000 | 1,090 |
| 2005-06-23 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2005-06-22 | 215 | 217 | 215 | 217 | 6,000 | 1,085 |
| 2005-06-21 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2005-06-20 | 216 | 216 | 210 | 214 | 34,000 | 1,070 |
| 2005-06-17 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2005-06-16 | 210 | 212 | 210 | 212 | 7,000 | 1,060 |
| 2005-06-15 | 210 | 212 | 210 | 212 | 4,000 | 1,060 |
| 2005-06-14 | 212 | 212 | 207 | 209 | 42,000 | 1,045 |
| 2005-06-10 | 215 | 216 | 215 | 216 | 4,000 | 1,080 |
| 2005-06-09 | 216 | 216 | 208 | 208 | 3,000 | 1,040 |
| 2005-06-08 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2005-06-07 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2005-06-06 | 218 | 218 | 206 | 206 | 42,000 | 1,030 |
| 2005-06-03 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2005-06-02 | 218 | 220 | 218 | 220 | 5,000 | 1,100 |
| 2005-06-01 | 216 | 217 | 216 | 217 | 5,000 | 1,085 |
| 2005-05-31 | 217 | 217 | 215 | 217 | 11,000 | 1,085 |
| 2005-05-30 | 209 | 210 | 209 | 210 | 35,000 | 1,050 |
| 2005-05-27 | 211 | 211 | 205 | 206 | 25,000 | 1,030 |
| 2005-05-26 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 2005-05-25 | 220 | 220 | 208 | 210 | 61,000 | 1,050 |
| 2005-05-24 | 215 | 216 | 214 | 216 | 18,000 | 1,080 |
| 2005-05-23 | 226 | 226 | 210 | 210 | 58,000 | 1,050 |
| 2005-05-20 | 227 | 227 | 210 | 225 | 50,000 | 1,125 |
| 2005-05-19 | 218 | 223 | 205 | 223 | 42,000 | 1,115 |
| 2005-05-18 | 224 | 224 | 215 | 217 | 7,000 | 1,085 |
| 2005-05-17 | 227 | 227 | 225 | 225 | 14,000 | 1,125 |
| 2005-05-16 | 227 | 237 | 225 | 225 | 41,000 | 1,125 |
| 2005-05-13 | 239 | 239 | 225 | 225 | 58,000 | 1,125 |
| 2005-05-12 | 238 | 238 | 236 | 238 | 11,000 | 1,190 |
| 2005-05-11 | 248 | 248 | 236 | 238 | 20,000 | 1,190 |
| 2005-05-10 | 253 | 254 | 248 | 249 | 21,000 | 1,245 |
| 2005-05-09 | 241 | 241 | 237 | 240 | 29,000 | 1,200 |
| 2005-05-06 | 230 | 232 | 226 | 230 | 31,000 | 1,150 |
| 2005-05-02 | 229 | 232 | 224 | 225 | 56,000 | 1,125 |
| 2005-04-28 | 209 | 209 | 208 | 208 | 4,000 | 1,040 |
| 2005-04-25 | 210 | 210 | 207 | 207 | 17,000 | 1,035 |
| 2005-04-22 | 210 | 210 | 207 | 207 | 12,000 | 1,035 |
| 2005-04-20 | 205 | 215 | 205 | 215 | 4,000 | 1,075 |
| 2005-04-19 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2005-04-18 | 208 | 208 | 204 | 204 | 14,000 | 1,020 |
| 2005-04-15 | 211 | 211 | 206 | 206 | 24,000 | 1,030 |
| 2005-04-14 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
| 2005-04-13 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2005-04-12 | 210 | 220 | 210 | 215 | 7,000 | 1,075 |
| 2005-04-11 | 205 | 230 | 205 | 230 | 28,000 | 1,150 |
| 2005-04-08 | 215 | 215 | 214 | 214 | 5,000 | 1,070 |
| 2005-04-07 | 215 | 220 | 214 | 220 | 18,000 | 1,100 |
| 2005-04-06 | 224 | 224 | 216 | 216 | 4,000 | 1,080 |
| 2005-04-05 | 219 | 219 | 214 | 215 | 30,000 | 1,075 |
| 2005-04-04 | 224 | 226 | 224 | 226 | 7,000 | 1,130 |
| 2005-04-01 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2005-03-31 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2005-03-30 | 221 | 221 | 215 | 216 | 18,000 | 1,080 |
| 2005-03-29 | 231 | 231 | 221 | 221 | 17,000 | 1,105 |
| 2005-03-28 | 229 | 231 | 229 | 231 | 28,000 | 1,155 |
| 2005-03-25 | 218 | 228 | 216 | 228 | 42,000 | 1,140 |
| 2005-03-24 | 215 | 220 | 211 | 220 | 17,000 | 1,100 |
| 2005-03-23 | 215 | 216 | 215 | 215 | 29,000 | 1,075 |
| 2005-03-22 | 227 | 227 | 215 | 215 | 18,000 | 1,075 |
| 2005-03-18 | 215 | 220 | 215 | 218 | 59,000 | 1,090 |
| 2005-03-17 | 220 | 220 | 210 | 216 | 23,000 | 1,080 |
| 2005-03-16 | 224 | 225 | 224 | 225 | 2,000 | 1,125 |
| 2005-03-15 | 228 | 228 | 225 | 225 | 9,000 | 1,125 |
| 2005-03-14 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
| 2005-03-11 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2005-03-10 | 230 | 230 | 228 | 228 | 25,000 | 1,140 |
| 2005-03-09 | 226 | 229 | 226 | 229 | 5,000 | 1,145 |
| 2005-03-08 | 226 | 226 | 225 | 226 | 16,000 | 1,130 |
| 2005-03-07 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2005-03-04 | 235 | 235 | 220 | 220 | 10,000 | 1,100 |
| 2005-03-03 | 236 | 236 | 231 | 231 | 16,000 | 1,155 |
| 2005-03-02 | 213 | 230 | 213 | 230 | 22,000 | 1,150 |
| 2005-03-01 | 212 | 215 | 212 | 212 | 11,000 | 1,060 |
| 2005-02-28 | 215 | 215 | 211 | 211 | 4,000 | 1,055 |
| 2005-02-25 | 209 | 210 | 205 | 210 | 21,000 | 1,050 |
| 2005-02-24 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2005-02-22 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2005-02-21 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2005-02-17 | 206 | 206 | 195 | 195 | 8,000 | 975 |
| 2005-02-16 | 211 | 216 | 200 | 206 | 29,000 | 1,030 |
| 2005-02-15 | 193 | 225 | 193 | 216 | 61,000 | 1,080 |
| 2005-02-14 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2005-02-10 | 188 | 188 | 187 | 187 | 6,000 | 935 |
| 2005-02-09 | 193 | 193 | 189 | 189 | 35,000 | 945 |
| 2005-02-08 | 190 | 193 | 190 | 193 | 16,000 | 965 |
| 2005-02-07 | 187 | 196 | 187 | 195 | 52,000 | 975 |
| 2005-02-04 | 190 | 210 | 190 | 205 | 107,000 | 1,025 |
| 2005-02-03 | 184 | 195 | 180 | 195 | 53,000 | 975 |
| 2005-02-01 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 2005-01-31 | 177 | 180 | 177 | 180 | 4,000 | 900 |
| 2005-01-28 | 182 | 182 | 176 | 176 | 15,000 | 880 |
| 2005-01-27 | 182 | 182 | 181 | 181 | 14,000 | 905 |
| 2005-01-26 | 189 | 189 | 181 | 181 | 12,000 | 905 |
| 2005-01-25 | 189 | 189 | 189 | 189 | 7,000 | 945 |
| 2005-01-21 | 183 | 190 | 183 | 190 | 4,000 | 950 |
| 2005-01-20 | 184 | 184 | 180 | 180 | 3,000 | 900 |
| 2005-01-19 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2005-01-18 | 185 | 190 | 185 | 190 | 8,000 | 950 |
| 2005-01-17 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2005-01-14 | 186 | 190 | 186 | 189 | 25,000 | 945 |
| 2005-01-13 | 185 | 186 | 185 | 185 | 22,000 | 925 |
| 2005-01-12 | 183 | 185 | 183 | 185 | 17,000 | 925 |
| 2005-01-11 | 183 | 183 | 181 | 181 | 7,000 | 905 |
| 2005-01-07 | 181 | 181 | 180 | 181 | 19,000 | 905 |
| 2005-01-06 | 175 | 183 | 175 | 183 | 27,000 | 915 |
| 2005-01-05 | 177 | 181 | 177 | 180 | 27,000 | 900 |
| 2005-01-04 | 178 | 178 | 178 | 178 | 3,000 | 890 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
