6623 愛知電機(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-272532532532531,0001,265
2007-12-252752752602608,0001,300
2007-12-2127527525025029,0001,250
2007-12-2025025025025012,0001,250
2007-12-1926126125225517,0001,275
2007-12-182652652602609,0001,300
2007-12-172682682682681,0001,340
2007-12-142672682672685,0001,340
2007-12-132672672672671,0001,335
2007-12-122682682632632,0001,315
2007-12-112652702622708,0001,350
2007-12-062652652652652,0001,325
2007-12-052652702652706,0001,350
2007-12-042702702652652,0001,325
2007-11-302702702702701,0001,350
2007-11-292652702652702,0001,350
2007-11-282672682622623,0001,310
2007-11-2726226226026030,0001,300
2007-11-262882882882883,0001,440
2007-11-2226726825726811,0001,340
2007-11-2127327326426410,0001,320
2007-11-202752752712712,0001,355
2007-11-192722752722753,0001,375
2007-11-152722722722721,0001,360
2007-11-142702702702701,0001,350
2007-11-122602602602606,0001,300
2007-11-092832832832831,0001,415
2007-11-082832832832832,0001,415
2007-11-072822822822822,0001,410
2007-11-062822822822822,0001,410
2007-11-052812812812811,0001,405
2007-11-022762862762815,0001,405
2007-11-012972972902905,0001,450
2007-10-252952952952955,0001,475
2007-10-242922922912912,0001,455
2007-10-232902902902901,0001,450
2007-10-222952952812887,0001,440
2007-10-192972972972971,0001,485
2007-10-182972972972971,0001,485
2007-10-172982982982981,0001,490
2007-10-163023023023022,0001,510
2007-10-153003023003026,0001,510
2007-10-112972982972985,0001,490
2007-10-103013012982984,0001,490
2007-10-053003003003002,0001,500
2007-10-043003003003009,0001,500
2007-10-032972982972986,0001,490
2007-10-022982982902983,0001,490
2007-10-012852852852853,0001,425
2007-09-283003002892893,0001,445
2007-09-272963002963005,0001,500
2007-09-262912932912934,0001,465
2007-09-252932932852855,0001,425
2007-09-212862952862955,0001,475
2007-09-202872882872882,0001,440
2007-09-192942942862863,0001,430
2007-09-182952952942942,0001,470
2007-09-142982982982981,0001,490
2007-09-1328029928029911,0001,495
2007-09-122822822822821,0001,410
2007-09-112812812812813,0001,405
2007-09-072902902902903,0001,450
2007-09-062892892862862,0001,430
2007-09-052862892862893,0001,445
2007-09-042912912852857,0001,425
2007-09-032902952902952,0001,475
2007-08-3128329228029021,0001,450
2007-08-302852852832832,0001,415
2007-08-292852852852852,0001,425
2007-08-282902902902901,0001,450
2007-08-242962962962968,0001,480
2007-08-232872972872975,0001,485
2007-08-222882902882902,0001,450
2007-08-212832972832974,0001,485
2007-08-202842882832835,0001,415
2007-08-1729029328128114,0001,405
2007-08-162962962932932,0001,465
2007-08-152962962962964,0001,480
2007-08-142993002963003,0001,500
2007-08-1329130029130012,0001,500
2007-08-1030630629130111,0001,505
2007-08-0930130630030613,0001,530
2007-08-083093093003008,0001,500
2007-08-073093143093105,0001,550
2007-08-0630931030931015,0001,550
2007-08-033143153133157,0001,575
2007-08-0232332331831827,0001,590
2007-08-013293293263262,0001,630
2007-07-313253303253295,0001,645
2007-07-3032332332032212,0001,610
2007-07-273313333313332,0001,665
2007-07-263363363323322,0001,660
2007-07-2533533633233617,0001,680
2007-07-2433233533033522,0001,675
2007-07-2333333433033011,0001,650
2007-07-2034034033833811,0001,690
2007-07-1934534534034014,0001,700
2007-07-183453453453457,0001,725
2007-07-173493493403458,0001,725
2007-07-1334534534034516,0001,725
2007-07-1233033633033518,0001,675
2007-07-113403403403401,0001,700
2007-07-103423423423423,0001,710
2007-07-0933534433534013,0001,700
2007-07-063413413353355,0001,675
2007-07-0533334033333920,0001,695
2007-07-0432933332833323,0001,665
2007-07-0332933032933018,0001,650
2007-07-023303303303305,0001,650
2007-06-2933033032732824,0001,640
2007-06-2834034032032418,0001,620
2007-06-273413423403405,0001,700
2007-06-263433433423426,0001,710
2007-06-2534334834334317,0001,715
2007-06-2235035034134213,0001,710
2007-06-2134835034835026,0001,750
2007-06-203533533483484,0001,740
2007-06-19354357354354106,0001,770
2007-06-183533543533543,0001,770
2007-06-153453503453509,0001,750
2007-06-143503503503505,0001,750
2007-06-133503503503501,0001,750
2007-06-1235135134435023,0001,750
2007-06-113483563483566,0001,780
2007-06-073633633633632,0001,815
2007-06-063603653593646,0001,820
2007-06-053673673653677,0001,835
2007-06-013803823803808,0001,900
2007-05-313753783663786,0001,890
2007-05-303753763753758,0001,875
2007-05-293713713713713,0001,855
2007-05-283693703693703,0001,850
2007-05-253703703703705,0001,850
2007-05-243653663653662,0001,830
2007-05-233653653653652,0001,825
2007-05-223643653643644,0001,820
2007-05-213593643593646,0001,820
2007-05-183633643633643,0001,820
2007-05-173633633633631,0001,815
2007-05-1637137136236713,0001,835
2007-05-153843843763767,0001,880
2007-05-143903953883886,0001,940
2007-05-113903903883883,0001,940
2007-05-104004003953953,0001,975
2007-05-0939940039940019,0002,000
2007-05-0839940039940017,0002,000
2007-05-074004013983987,0001,990
2007-05-024054053953957,0001,975
2007-05-014094094044045,0002,020
2007-04-274094104054055,0002,025
2007-04-2640941040540523,0002,025
2007-04-2541041040240418,0002,020
2007-04-2438940038940012,0002,000
2007-04-2338538838538812,0001,940
2007-04-2039239238538510,0001,925
2007-04-1939040539039620,0001,980
2007-04-1839039038538511,0001,925
2007-04-1741041039239228,0001,960
2007-04-1640340540240516,0002,025
2007-04-1341241740840826,0002,040
2007-04-1241041740341117,0002,055
2007-04-1141043041042058,0002,100
2007-04-1042442440042036,0002,100
2007-04-09410435410430129,0002,150
2007-04-0638841538841564,0002,075
2007-04-0539039038638723,0001,935
2007-04-0436638036638071,0001,900
2007-04-033673683653657,0001,825
2007-04-0237037136837017,0001,850
2007-03-3036436936236929,0001,845
2007-03-2937037336536512,0001,825
2007-03-28374377366374115,0001,870
2007-03-263363363363362,0001,680
2007-03-233373373363367,0001,680
2007-03-223373383373378,0001,685
2007-03-203453453333356,0001,675
2007-03-1933234033234014,0001,700
2007-03-163323323323322,0001,660
2007-03-153373373323327,0001,660
2007-03-143353353353353,0001,675
2007-03-133383393373379,0001,685
2007-03-123353393353399,0001,695
2007-03-093323353323352,0001,675
2007-03-083303303303305,0001,650
2007-03-0732933032933020,0001,650
2007-03-0632033032033011,0001,650
2007-03-0533533532533013,0001,650
2007-03-023453453403404,0001,700
2007-03-013353453353454,0001,725
2007-02-2833534033034020,0001,700
2007-02-273493493473476,0001,735
2007-02-263493493473475,0001,735
2007-02-2335035034334834,0001,740
2007-02-2235035334735012,0001,750
2007-02-2135135334934910,0001,745
2007-02-2035135534534522,0001,725
2007-02-1934335034135021,0001,750
2007-02-1633634033634011,0001,700
2007-02-153473473403418,0001,705
2007-02-143483483463465,0001,730
2007-02-133503503463468,0001,730
2007-02-0934234634234520,0001,725
2007-02-083473473423427,0001,710
2007-02-0734635434034641,0001,730
2007-02-0633333733333717,0001,685
2007-02-0533533733233210,0001,660
2007-02-0233533733233218,0001,660
2007-02-013363363333346,0001,670
2007-01-313383383333335,0001,665
2007-01-303353393353398,0001,695
2007-01-293343353323354,0001,675
2007-01-263303333303338,0001,665
2007-01-2533533533133511,0001,675
2007-01-243353353353355,0001,675
2007-01-2333033533033513,0001,675
2007-01-2232933332933016,0001,650
2007-01-1932933032832916,0001,645
2007-01-183253273253258,0001,625
2007-01-173263263243245,0001,620
2007-01-163243253243255,0001,625
2007-01-153233243233238,0001,615
2007-01-123233243233235,0001,615
2007-01-1132233032233020,0001,650
2007-01-103273273223227,0001,610
2007-01-093263273253275,0001,635
2007-01-053293293263265,0001,630
2007-01-043243293243294,0001,645

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