6623 愛知電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2006-12-28 | 326 | 326 | 317 | 317 | 28,000 | 1,585 |
| 2006-12-27 | 315 | 327 | 315 | 324 | 9,000 | 1,620 |
| 2006-12-26 | 306 | 313 | 306 | 313 | 7,000 | 1,565 |
| 2006-12-25 | 313 | 313 | 305 | 311 | 16,000 | 1,555 |
| 2006-12-22 | 316 | 316 | 315 | 316 | 10,000 | 1,580 |
| 2006-12-21 | 320 | 320 | 316 | 316 | 8,000 | 1,580 |
| 2006-12-20 | 328 | 328 | 316 | 318 | 13,000 | 1,590 |
| 2006-12-19 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2006-12-18 | 321 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2006-12-15 | 323 | 325 | 322 | 322 | 5,000 | 1,610 |
| 2006-12-14 | 319 | 321 | 315 | 321 | 12,000 | 1,605 |
| 2006-12-13 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2006-12-12 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2006-12-11 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-12-08 | 324 | 324 | 320 | 320 | 9,000 | 1,600 |
| 2006-12-07 | 322 | 322 | 314 | 314 | 3,000 | 1,570 |
| 2006-12-05 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2006-12-04 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2006-12-01 | 326 | 326 | 318 | 318 | 2,000 | 1,590 |
| 2006-11-29 | 302 | 310 | 302 | 310 | 2,000 | 1,550 |
| 2006-11-28 | 315 | 315 | 301 | 306 | 13,000 | 1,530 |
| 2006-11-24 | 321 | 321 | 315 | 315 | 6,000 | 1,575 |
| 2006-11-22 | 302 | 302 | 300 | 301 | 5,000 | 1,505 |
| 2006-11-21 | 303 | 305 | 300 | 300 | 13,000 | 1,500 |
| 2006-11-20 | 319 | 320 | 306 | 306 | 12,000 | 1,530 |
| 2006-11-17 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
| 2006-11-16 | 326 | 326 | 321 | 322 | 5,000 | 1,610 |
| 2006-11-15 | 329 | 330 | 329 | 330 | 6,000 | 1,650 |
| 2006-11-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-11-13 | 331 | 331 | 320 | 320 | 15,000 | 1,600 |
| 2006-11-10 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2006-11-09 | 331 | 332 | 331 | 332 | 3,000 | 1,660 |
| 2006-11-08 | 338 | 338 | 335 | 335 | 4,000 | 1,675 |
| 2006-11-07 | 337 | 340 | 337 | 338 | 4,000 | 1,690 |
| 2006-11-06 | 345 | 345 | 340 | 340 | 5,000 | 1,700 |
| 2006-11-02 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2006-11-01 | 346 | 346 | 340 | 340 | 5,000 | 1,700 |
| 2006-10-31 | 346 | 347 | 339 | 339 | 6,000 | 1,695 |
| 2006-10-30 | 341 | 352 | 341 | 343 | 18,000 | 1,715 |
| 2006-10-26 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2006-10-25 | 335 | 335 | 333 | 333 | 5,000 | 1,665 |
| 2006-10-24 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-10-23 | 326 | 333 | 326 | 333 | 3,000 | 1,665 |
| 2006-10-19 | 328 | 329 | 328 | 329 | 3,000 | 1,645 |
| 2006-10-18 | 328 | 328 | 321 | 321 | 10,000 | 1,605 |
| 2006-10-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-10-16 | 329 | 340 | 329 | 340 | 4,000 | 1,700 |
| 2006-10-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-10-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-10-11 | 332 | 332 | 325 | 325 | 9,000 | 1,625 |
| 2006-10-10 | 345 | 345 | 330 | 330 | 3,000 | 1,650 |
| 2006-10-06 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2006-10-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-10-04 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 2006-10-03 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 2006-10-02 | 357 | 360 | 352 | 360 | 5,000 | 1,800 |
| 2006-09-29 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2006-09-28 | 360 | 360 | 356 | 360 | 9,000 | 1,800 |
| 2006-09-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-25 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 2006-09-22 | 355 | 355 | 350 | 351 | 6,000 | 1,755 |
| 2006-09-21 | 363 | 363 | 355 | 355 | 7,000 | 1,775 |
| 2006-09-20 | 358 | 363 | 358 | 363 | 16,000 | 1,815 |
| 2006-09-19 | 358 | 360 | 358 | 358 | 4,000 | 1,790 |
| 2006-09-15 | 357 | 360 | 357 | 360 | 3,000 | 1,800 |
| 2006-09-14 | 355 | 355 | 353 | 355 | 9,000 | 1,775 |
| 2006-09-13 | 365 | 365 | 358 | 362 | 6,000 | 1,810 |
| 2006-09-12 | 361 | 361 | 358 | 358 | 5,000 | 1,790 |
| 2006-09-11 | 360 | 372 | 360 | 360 | 43,000 | 1,800 |
| 2006-09-08 | 360 | 360 | 357 | 357 | 3,000 | 1,785 |
| 2006-09-06 | 355 | 360 | 355 | 358 | 7,000 | 1,790 |
| 2006-09-05 | 351 | 355 | 351 | 355 | 5,000 | 1,775 |
| 2006-09-04 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2006-09-01 | 363 | 363 | 359 | 359 | 5,000 | 1,795 |
| 2006-08-31 | 370 | 370 | 361 | 362 | 6,000 | 1,810 |
| 2006-08-30 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2006-08-29 | 365 | 372 | 365 | 370 | 9,000 | 1,850 |
| 2006-08-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2006-08-25 | 376 | 376 | 364 | 367 | 17,000 | 1,835 |
| 2006-08-24 | 370 | 372 | 370 | 370 | 10,000 | 1,850 |
| 2006-08-23 | 362 | 372 | 362 | 372 | 18,000 | 1,860 |
| 2006-08-22 | 358 | 360 | 351 | 360 | 9,000 | 1,800 |
| 2006-08-21 | 356 | 357 | 350 | 357 | 4,000 | 1,785 |
| 2006-08-18 | 356 | 360 | 345 | 345 | 17,000 | 1,725 |
| 2006-08-15 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-08-14 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-08-11 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2006-08-10 | 350 | 352 | 345 | 345 | 12,000 | 1,725 |
| 2006-08-09 | 350 | 351 | 345 | 350 | 33,000 | 1,750 |
| 2006-08-08 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2006-08-07 | 323 | 323 | 322 | 322 | 4,000 | 1,610 |
| 2006-08-04 | 323 | 330 | 320 | 330 | 9,000 | 1,650 |
| 2006-08-03 | 321 | 333 | 321 | 333 | 5,000 | 1,665 |
| 2006-08-02 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2006-08-01 | 331 | 331 | 323 | 323 | 3,000 | 1,615 |
| 2006-07-31 | 325 | 325 | 321 | 321 | 3,000 | 1,605 |
| 2006-07-28 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-07-26 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2006-07-25 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2006-07-24 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2006-07-21 | 327 | 330 | 326 | 330 | 5,000 | 1,650 |
| 2006-07-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-07-19 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 2006-07-18 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2006-07-14 | 340 | 340 | 330 | 330 | 14,000 | 1,650 |
| 2006-07-13 | 325 | 330 | 325 | 330 | 5,000 | 1,650 |
| 2006-07-12 | 335 | 335 | 331 | 331 | 4,000 | 1,655 |
| 2006-07-11 | 340 | 340 | 330 | 335 | 7,000 | 1,675 |
| 2006-07-10 | 349 | 349 | 340 | 340 | 8,000 | 1,700 |
| 2006-07-07 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-07-06 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2006-07-05 | 360 | 362 | 360 | 362 | 4,000 | 1,810 |
| 2006-07-04 | 348 | 365 | 345 | 364 | 12,000 | 1,820 |
| 2006-07-03 | 350 | 355 | 341 | 355 | 11,000 | 1,775 |
| 2006-06-30 | 353 | 353 | 353 | 353 | 6,000 | 1,765 |
| 2006-06-29 | 339 | 344 | 339 | 344 | 12,000 | 1,720 |
| 2006-06-28 | 327 | 330 | 327 | 330 | 2,000 | 1,650 |
| 2006-06-27 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 2006-06-26 | 322 | 334 | 322 | 334 | 2,000 | 1,670 |
| 2006-06-23 | 335 | 336 | 335 | 335 | 8,000 | 1,675 |
| 2006-06-22 | 335 | 335 | 330 | 332 | 6,000 | 1,660 |
| 2006-06-21 | 345 | 345 | 338 | 338 | 10,000 | 1,690 |
| 2006-06-20 | 338 | 342 | 338 | 340 | 6,000 | 1,700 |
| 2006-06-19 | 339 | 340 | 335 | 340 | 13,000 | 1,700 |
| 2006-06-16 | 337 | 337 | 330 | 330 | 6,000 | 1,650 |
| 2006-06-15 | 312 | 322 | 312 | 322 | 9,000 | 1,610 |
| 2006-06-14 | 310 | 310 | 300 | 300 | 14,000 | 1,500 |
| 2006-06-13 | 315 | 318 | 310 | 310 | 7,000 | 1,550 |
| 2006-06-12 | 321 | 327 | 318 | 318 | 7,000 | 1,590 |
| 2006-06-09 | 309 | 325 | 309 | 321 | 47,000 | 1,605 |
| 2006-06-08 | 293 | 305 | 273 | 305 | 94,000 | 1,525 |
| 2006-06-07 | 320 | 321 | 300 | 300 | 46,000 | 1,500 |
| 2006-06-06 | 339 | 339 | 315 | 320 | 35,000 | 1,600 |
| 2006-06-05 | 347 | 352 | 347 | 348 | 16,000 | 1,740 |
| 2006-06-02 | 360 | 362 | 350 | 362 | 22,000 | 1,810 |
| 2006-06-01 | 366 | 370 | 364 | 365 | 11,000 | 1,825 |
| 2006-05-31 | 371 | 372 | 366 | 366 | 8,000 | 1,830 |
| 2006-05-30 | 376 | 379 | 374 | 379 | 12,000 | 1,895 |
| 2006-05-29 | 376 | 377 | 375 | 375 | 6,000 | 1,875 |
| 2006-05-26 | 378 | 378 | 374 | 374 | 16,000 | 1,870 |
| 2006-05-25 | 380 | 380 | 379 | 380 | 10,000 | 1,900 |
| 2006-05-24 | 382 | 382 | 376 | 380 | 16,000 | 1,900 |
| 2006-05-23 | 393 | 393 | 385 | 385 | 11,000 | 1,925 |
| 2006-05-22 | 399 | 399 | 395 | 399 | 7,000 | 1,995 |
| 2006-05-19 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2006-05-18 | 388 | 405 | 388 | 395 | 31,000 | 1,975 |
| 2006-05-17 | 390 | 392 | 385 | 390 | 10,000 | 1,950 |
| 2006-05-16 | 399 | 399 | 390 | 390 | 10,000 | 1,950 |
| 2006-05-15 | 386 | 393 | 386 | 393 | 6,000 | 1,965 |
| 2006-05-12 | 405 | 405 | 390 | 400 | 9,000 | 2,000 |
| 2006-05-11 | 396 | 408 | 396 | 404 | 15,000 | 2,020 |
| 2006-05-10 | 395 | 403 | 395 | 403 | 12,000 | 2,015 |
| 2006-05-09 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2006-05-08 | 402 | 403 | 402 | 402 | 6,000 | 2,010 |
| 2006-05-02 | 401 | 402 | 400 | 402 | 8,000 | 2,010 |
| 2006-05-01 | 396 | 402 | 396 | 401 | 23,000 | 2,005 |
| 2006-04-28 | 392 | 392 | 385 | 385 | 21,000 | 1,925 |
| 2006-04-27 | 400 | 400 | 392 | 392 | 8,000 | 1,960 |
| 2006-04-26 | 400 | 400 | 391 | 399 | 8,000 | 1,995 |
| 2006-04-25 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2006-04-24 | 399 | 403 | 398 | 399 | 13,000 | 1,995 |
| 2006-04-21 | 400 | 403 | 400 | 403 | 7,000 | 2,015 |
| 2006-04-20 | 403 | 403 | 400 | 400 | 9,000 | 2,000 |
| 2006-04-19 | 407 | 407 | 402 | 402 | 13,000 | 2,010 |
| 2006-04-18 | 400 | 405 | 400 | 401 | 14,000 | 2,005 |
| 2006-04-17 | 403 | 403 | 400 | 403 | 17,000 | 2,015 |
| 2006-04-14 | 400 | 403 | 400 | 403 | 8,000 | 2,015 |
| 2006-04-13 | 400 | 400 | 395 | 396 | 3,000 | 1,980 |
| 2006-04-12 | 393 | 400 | 392 | 400 | 11,000 | 2,000 |
| 2006-04-11 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2006-04-10 | 405 | 405 | 400 | 405 | 25,000 | 2,025 |
| 2006-04-07 | 406 | 408 | 405 | 405 | 15,000 | 2,025 |
| 2006-04-06 | 402 | 405 | 402 | 405 | 6,000 | 2,025 |
| 2006-04-05 | 405 | 405 | 400 | 400 | 12,000 | 2,000 |
| 2006-04-04 | 400 | 410 | 400 | 404 | 18,000 | 2,020 |
| 2006-04-03 | 390 | 405 | 390 | 400 | 16,000 | 2,000 |
| 2006-03-31 | 393 | 395 | 390 | 395 | 12,000 | 1,975 |
| 2006-03-30 | 386 | 393 | 386 | 393 | 16,000 | 1,965 |
| 2006-03-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2006-03-28 | 395 | 395 | 385 | 385 | 4,000 | 1,925 |
| 2006-03-27 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2006-03-24 | 392 | 394 | 387 | 394 | 11,000 | 1,970 |
| 2006-03-23 | 383 | 389 | 383 | 389 | 6,000 | 1,945 |
| 2006-03-22 | 381 | 382 | 380 | 382 | 9,000 | 1,910 |
| 2006-03-20 | 384 | 385 | 379 | 380 | 24,000 | 1,900 |
| 2006-03-17 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 2006-03-16 | 384 | 384 | 383 | 383 | 3,000 | 1,915 |
| 2006-03-15 | 389 | 389 | 381 | 382 | 8,000 | 1,910 |
| 2006-03-14 | 390 | 390 | 380 | 388 | 9,000 | 1,940 |
| 2006-03-13 | 390 | 390 | 388 | 388 | 13,000 | 1,940 |
| 2006-03-10 | 385 | 392 | 385 | 392 | 8,000 | 1,960 |
| 2006-03-08 | 388 | 388 | 383 | 383 | 2,000 | 1,915 |
| 2006-03-07 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2006-03-06 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2006-03-03 | 389 | 389 | 382 | 382 | 10,000 | 1,910 |
| 2006-03-02 | 395 | 395 | 382 | 382 | 10,000 | 1,910 |
| 2006-03-01 | 398 | 398 | 389 | 389 | 17,000 | 1,945 |
| 2006-02-28 | 400 | 405 | 399 | 405 | 5,000 | 2,025 |
| 2006-02-27 | 398 | 403 | 398 | 399 | 21,000 | 1,995 |
| 2006-02-24 | 395 | 398 | 395 | 398 | 8,000 | 1,990 |
| 2006-02-23 | 386 | 397 | 386 | 397 | 3,000 | 1,985 |
| 2006-02-22 | 384 | 389 | 379 | 379 | 6,000 | 1,895 |
| 2006-02-21 | 370 | 376 | 370 | 376 | 8,000 | 1,880 |
| 2006-02-20 | 394 | 394 | 375 | 376 | 23,000 | 1,880 |
| 2006-02-17 | 401 | 401 | 395 | 395 | 7,000 | 1,975 |
| 2006-02-16 | 404 | 404 | 400 | 400 | 5,000 | 2,000 |
| 2006-02-15 | 421 | 421 | 410 | 410 | 10,000 | 2,050 |
| 2006-02-14 | 385 | 410 | 382 | 410 | 31,000 | 2,050 |
| 2006-02-13 | 423 | 423 | 391 | 395 | 31,000 | 1,975 |
| 2006-02-10 | 444 | 444 | 411 | 418 | 14,000 | 2,090 |
| 2006-02-09 | 449 | 449 | 442 | 442 | 8,000 | 2,210 |
| 2006-02-08 | 448 | 453 | 440 | 440 | 46,000 | 2,200 |
| 2006-02-07 | 446 | 448 | 445 | 448 | 11,000 | 2,240 |
| 2006-02-06 | 449 | 449 | 442 | 442 | 7,000 | 2,210 |
| 2006-02-03 | 443 | 449 | 443 | 449 | 15,000 | 2,245 |
| 2006-02-02 | 444 | 450 | 443 | 447 | 20,000 | 2,235 |
| 2006-02-01 | 445 | 448 | 440 | 445 | 35,000 | 2,225 |
| 2006-01-31 | 446 | 449 | 445 | 445 | 16,000 | 2,225 |
| 2006-01-30 | 441 | 449 | 441 | 442 | 15,000 | 2,210 |
| 2006-01-27 | 425 | 440 | 425 | 440 | 27,000 | 2,200 |
| 2006-01-26 | 420 | 423 | 416 | 423 | 26,000 | 2,115 |
| 2006-01-25 | 414 | 418 | 414 | 416 | 16,000 | 2,080 |
| 2006-01-24 | 411 | 413 | 410 | 413 | 16,000 | 2,065 |
| 2006-01-23 | 425 | 425 | 411 | 411 | 20,000 | 2,055 |
| 2006-01-20 | 430 | 431 | 425 | 425 | 20,000 | 2,125 |
| 2006-01-19 | 377 | 425 | 377 | 410 | 53,000 | 2,050 |
| 2006-01-18 | 435 | 435 | 365 | 377 | 61,000 | 1,885 |
| 2006-01-17 | 452 | 452 | 438 | 438 | 37,000 | 2,190 |
| 2006-01-16 | 458 | 458 | 452 | 452 | 33,000 | 2,260 |
| 2006-01-13 | 462 | 470 | 458 | 458 | 32,000 | 2,290 |
| 2006-01-12 | 476 | 476 | 465 | 465 | 53,000 | 2,325 |
| 2006-01-11 | 465 | 475 | 460 | 475 | 66,000 | 2,375 |
| 2006-01-10 | 431 | 455 | 431 | 455 | 65,000 | 2,275 |
| 2006-01-06 | 425 | 430 | 423 | 429 | 34,000 | 2,145 |
| 2006-01-05 | 420 | 429 | 420 | 427 | 40,000 | 2,135 |
| 2006-01-04 | 422 | 428 | 417 | 418 | 74,000 | 2,090 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
