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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2007-12-25 | 275 | 275 | 260 | 260 | 8,000 | 1,300 |
| 2007-12-21 | 275 | 275 | 250 | 250 | 29,000 | 1,250 |
| 2007-12-20 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2007-12-19 | 261 | 261 | 252 | 255 | 17,000 | 1,275 |
| 2007-12-18 | 265 | 265 | 260 | 260 | 9,000 | 1,300 |
| 2007-12-17 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-12-14 | 267 | 268 | 267 | 268 | 5,000 | 1,340 |
| 2007-12-13 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2007-12-12 | 268 | 268 | 263 | 263 | 2,000 | 1,315 |
| 2007-12-11 | 265 | 270 | 262 | 270 | 8,000 | 1,350 |
| 2007-12-06 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2007-12-05 | 265 | 270 | 265 | 270 | 6,000 | 1,350 |
| 2007-12-04 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 2007-11-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-11-29 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2007-11-28 | 267 | 268 | 262 | 262 | 3,000 | 1,310 |
| 2007-11-27 | 262 | 262 | 260 | 260 | 30,000 | 1,300 |
| 2007-11-26 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2007-11-22 | 267 | 268 | 257 | 268 | 11,000 | 1,340 |
| 2007-11-21 | 273 | 273 | 264 | 264 | 10,000 | 1,320 |
| 2007-11-20 | 275 | 275 | 271 | 271 | 2,000 | 1,355 |
| 2007-11-19 | 272 | 275 | 272 | 275 | 3,000 | 1,375 |
| 2007-11-15 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2007-11-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-11-12 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2007-11-09 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-11-08 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-11-07 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2007-11-06 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2007-11-05 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2007-11-02 | 276 | 286 | 276 | 281 | 5,000 | 1,405 |
| 2007-11-01 | 297 | 297 | 290 | 290 | 5,000 | 1,450 |
| 2007-10-25 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2007-10-24 | 292 | 292 | 291 | 291 | 2,000 | 1,455 |
| 2007-10-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-10-22 | 295 | 295 | 281 | 288 | 7,000 | 1,440 |
| 2007-10-19 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-10-18 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-10-17 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2007-10-16 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2007-10-15 | 300 | 302 | 300 | 302 | 6,000 | 1,510 |
| 2007-10-11 | 297 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2007-10-10 | 301 | 301 | 298 | 298 | 4,000 | 1,490 |
| 2007-10-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-10-04 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2007-10-03 | 297 | 298 | 297 | 298 | 6,000 | 1,490 |
| 2007-10-02 | 298 | 298 | 290 | 298 | 3,000 | 1,490 |
| 2007-10-01 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2007-09-28 | 300 | 300 | 289 | 289 | 3,000 | 1,445 |
| 2007-09-27 | 296 | 300 | 296 | 300 | 5,000 | 1,500 |
| 2007-09-26 | 291 | 293 | 291 | 293 | 4,000 | 1,465 |
| 2007-09-25 | 293 | 293 | 285 | 285 | 5,000 | 1,425 |
| 2007-09-21 | 286 | 295 | 286 | 295 | 5,000 | 1,475 |
| 2007-09-20 | 287 | 288 | 287 | 288 | 2,000 | 1,440 |
| 2007-09-19 | 294 | 294 | 286 | 286 | 3,000 | 1,430 |
| 2007-09-18 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 2007-09-14 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2007-09-13 | 280 | 299 | 280 | 299 | 11,000 | 1,495 |
| 2007-09-12 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-09-11 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2007-09-07 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2007-09-06 | 289 | 289 | 286 | 286 | 2,000 | 1,430 |
| 2007-09-05 | 286 | 289 | 286 | 289 | 3,000 | 1,445 |
| 2007-09-04 | 291 | 291 | 285 | 285 | 7,000 | 1,425 |
| 2007-09-03 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2007-08-31 | 283 | 292 | 280 | 290 | 21,000 | 1,450 |
| 2007-08-30 | 285 | 285 | 283 | 283 | 2,000 | 1,415 |
| 2007-08-29 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2007-08-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-08-24 | 296 | 296 | 296 | 296 | 8,000 | 1,480 |
| 2007-08-23 | 287 | 297 | 287 | 297 | 5,000 | 1,485 |
| 2007-08-22 | 288 | 290 | 288 | 290 | 2,000 | 1,450 |
| 2007-08-21 | 283 | 297 | 283 | 297 | 4,000 | 1,485 |
| 2007-08-20 | 284 | 288 | 283 | 283 | 5,000 | 1,415 |
| 2007-08-17 | 290 | 293 | 281 | 281 | 14,000 | 1,405 |
| 2007-08-16 | 296 | 296 | 293 | 293 | 2,000 | 1,465 |
| 2007-08-15 | 296 | 296 | 296 | 296 | 4,000 | 1,480 |
| 2007-08-14 | 299 | 300 | 296 | 300 | 3,000 | 1,500 |
| 2007-08-13 | 291 | 300 | 291 | 300 | 12,000 | 1,500 |
| 2007-08-10 | 306 | 306 | 291 | 301 | 11,000 | 1,505 |
| 2007-08-09 | 301 | 306 | 300 | 306 | 13,000 | 1,530 |
| 2007-08-08 | 309 | 309 | 300 | 300 | 8,000 | 1,500 |
| 2007-08-07 | 309 | 314 | 309 | 310 | 5,000 | 1,550 |
| 2007-08-06 | 309 | 310 | 309 | 310 | 15,000 | 1,550 |
| 2007-08-03 | 314 | 315 | 313 | 315 | 7,000 | 1,575 |
| 2007-08-02 | 323 | 323 | 318 | 318 | 27,000 | 1,590 |
| 2007-08-01 | 329 | 329 | 326 | 326 | 2,000 | 1,630 |
| 2007-07-31 | 325 | 330 | 325 | 329 | 5,000 | 1,645 |
| 2007-07-30 | 323 | 323 | 320 | 322 | 12,000 | 1,610 |
| 2007-07-27 | 331 | 333 | 331 | 333 | 2,000 | 1,665 |
| 2007-07-26 | 336 | 336 | 332 | 332 | 2,000 | 1,660 |
| 2007-07-25 | 335 | 336 | 332 | 336 | 17,000 | 1,680 |
| 2007-07-24 | 332 | 335 | 330 | 335 | 22,000 | 1,675 |
| 2007-07-23 | 333 | 334 | 330 | 330 | 11,000 | 1,650 |
| 2007-07-20 | 340 | 340 | 338 | 338 | 11,000 | 1,690 |
| 2007-07-19 | 345 | 345 | 340 | 340 | 14,000 | 1,700 |
| 2007-07-18 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 2007-07-17 | 349 | 349 | 340 | 345 | 8,000 | 1,725 |
| 2007-07-13 | 345 | 345 | 340 | 345 | 16,000 | 1,725 |
| 2007-07-12 | 330 | 336 | 330 | 335 | 18,000 | 1,675 |
| 2007-07-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-07-10 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2007-07-09 | 335 | 344 | 335 | 340 | 13,000 | 1,700 |
| 2007-07-06 | 341 | 341 | 335 | 335 | 5,000 | 1,675 |
| 2007-07-05 | 333 | 340 | 333 | 339 | 20,000 | 1,695 |
| 2007-07-04 | 329 | 333 | 328 | 333 | 23,000 | 1,665 |
| 2007-07-03 | 329 | 330 | 329 | 330 | 18,000 | 1,650 |
| 2007-07-02 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2007-06-29 | 330 | 330 | 327 | 328 | 24,000 | 1,640 |
| 2007-06-28 | 340 | 340 | 320 | 324 | 18,000 | 1,620 |
| 2007-06-27 | 341 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2007-06-26 | 343 | 343 | 342 | 342 | 6,000 | 1,710 |
| 2007-06-25 | 343 | 348 | 343 | 343 | 17,000 | 1,715 |
| 2007-06-22 | 350 | 350 | 341 | 342 | 13,000 | 1,710 |
| 2007-06-21 | 348 | 350 | 348 | 350 | 26,000 | 1,750 |
| 2007-06-20 | 353 | 353 | 348 | 348 | 4,000 | 1,740 |
| 2007-06-19 | 354 | 357 | 354 | 354 | 106,000 | 1,770 |
| 2007-06-18 | 353 | 354 | 353 | 354 | 3,000 | 1,770 |
| 2007-06-15 | 345 | 350 | 345 | 350 | 9,000 | 1,750 |
| 2007-06-14 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2007-06-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-06-12 | 351 | 351 | 344 | 350 | 23,000 | 1,750 |
| 2007-06-11 | 348 | 356 | 348 | 356 | 6,000 | 1,780 |
| 2007-06-07 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2007-06-06 | 360 | 365 | 359 | 364 | 6,000 | 1,820 |
| 2007-06-05 | 367 | 367 | 365 | 367 | 7,000 | 1,835 |
| 2007-06-01 | 380 | 382 | 380 | 380 | 8,000 | 1,900 |
| 2007-05-31 | 375 | 378 | 366 | 378 | 6,000 | 1,890 |
| 2007-05-30 | 375 | 376 | 375 | 375 | 8,000 | 1,875 |
| 2007-05-29 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 2007-05-28 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 2007-05-25 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2007-05-24 | 365 | 366 | 365 | 366 | 2,000 | 1,830 |
| 2007-05-23 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2007-05-22 | 364 | 365 | 364 | 364 | 4,000 | 1,820 |
| 2007-05-21 | 359 | 364 | 359 | 364 | 6,000 | 1,820 |
| 2007-05-18 | 363 | 364 | 363 | 364 | 3,000 | 1,820 |
| 2007-05-17 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2007-05-16 | 371 | 371 | 362 | 367 | 13,000 | 1,835 |
| 2007-05-15 | 384 | 384 | 376 | 376 | 7,000 | 1,880 |
| 2007-05-14 | 390 | 395 | 388 | 388 | 6,000 | 1,940 |
| 2007-05-11 | 390 | 390 | 388 | 388 | 3,000 | 1,940 |
| 2007-05-10 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 2007-05-09 | 399 | 400 | 399 | 400 | 19,000 | 2,000 |
| 2007-05-08 | 399 | 400 | 399 | 400 | 17,000 | 2,000 |
| 2007-05-07 | 400 | 401 | 398 | 398 | 7,000 | 1,990 |
| 2007-05-02 | 405 | 405 | 395 | 395 | 7,000 | 1,975 |
| 2007-05-01 | 409 | 409 | 404 | 404 | 5,000 | 2,020 |
| 2007-04-27 | 409 | 410 | 405 | 405 | 5,000 | 2,025 |
| 2007-04-26 | 409 | 410 | 405 | 405 | 23,000 | 2,025 |
| 2007-04-25 | 410 | 410 | 402 | 404 | 18,000 | 2,020 |
| 2007-04-24 | 389 | 400 | 389 | 400 | 12,000 | 2,000 |
| 2007-04-23 | 385 | 388 | 385 | 388 | 12,000 | 1,940 |
| 2007-04-20 | 392 | 392 | 385 | 385 | 10,000 | 1,925 |
| 2007-04-19 | 390 | 405 | 390 | 396 | 20,000 | 1,980 |
| 2007-04-18 | 390 | 390 | 385 | 385 | 11,000 | 1,925 |
| 2007-04-17 | 410 | 410 | 392 | 392 | 28,000 | 1,960 |
| 2007-04-16 | 403 | 405 | 402 | 405 | 16,000 | 2,025 |
| 2007-04-13 | 412 | 417 | 408 | 408 | 26,000 | 2,040 |
| 2007-04-12 | 410 | 417 | 403 | 411 | 17,000 | 2,055 |
| 2007-04-11 | 410 | 430 | 410 | 420 | 58,000 | 2,100 |
| 2007-04-10 | 424 | 424 | 400 | 420 | 36,000 | 2,100 |
| 2007-04-09 | 410 | 435 | 410 | 430 | 129,000 | 2,150 |
| 2007-04-06 | 388 | 415 | 388 | 415 | 64,000 | 2,075 |
| 2007-04-05 | 390 | 390 | 386 | 387 | 23,000 | 1,935 |
| 2007-04-04 | 366 | 380 | 366 | 380 | 71,000 | 1,900 |
| 2007-04-03 | 367 | 368 | 365 | 365 | 7,000 | 1,825 |
| 2007-04-02 | 370 | 371 | 368 | 370 | 17,000 | 1,850 |
| 2007-03-30 | 364 | 369 | 362 | 369 | 29,000 | 1,845 |
| 2007-03-29 | 370 | 373 | 365 | 365 | 12,000 | 1,825 |
| 2007-03-28 | 374 | 377 | 366 | 374 | 115,000 | 1,870 |
| 2007-03-26 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2007-03-23 | 337 | 337 | 336 | 336 | 7,000 | 1,680 |
| 2007-03-22 | 337 | 338 | 337 | 337 | 8,000 | 1,685 |
| 2007-03-20 | 345 | 345 | 333 | 335 | 6,000 | 1,675 |
| 2007-03-19 | 332 | 340 | 332 | 340 | 14,000 | 1,700 |
| 2007-03-16 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-03-15 | 337 | 337 | 332 | 332 | 7,000 | 1,660 |
| 2007-03-14 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-03-13 | 338 | 339 | 337 | 337 | 9,000 | 1,685 |
| 2007-03-12 | 335 | 339 | 335 | 339 | 9,000 | 1,695 |
| 2007-03-09 | 332 | 335 | 332 | 335 | 2,000 | 1,675 |
| 2007-03-08 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2007-03-07 | 329 | 330 | 329 | 330 | 20,000 | 1,650 |
| 2007-03-06 | 320 | 330 | 320 | 330 | 11,000 | 1,650 |
| 2007-03-05 | 335 | 335 | 325 | 330 | 13,000 | 1,650 |
| 2007-03-02 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2007-03-01 | 335 | 345 | 335 | 345 | 4,000 | 1,725 |
| 2007-02-28 | 335 | 340 | 330 | 340 | 20,000 | 1,700 |
| 2007-02-27 | 349 | 349 | 347 | 347 | 6,000 | 1,735 |
| 2007-02-26 | 349 | 349 | 347 | 347 | 5,000 | 1,735 |
| 2007-02-23 | 350 | 350 | 343 | 348 | 34,000 | 1,740 |
| 2007-02-22 | 350 | 353 | 347 | 350 | 12,000 | 1,750 |
| 2007-02-21 | 351 | 353 | 349 | 349 | 10,000 | 1,745 |
| 2007-02-20 | 351 | 355 | 345 | 345 | 22,000 | 1,725 |
| 2007-02-19 | 343 | 350 | 341 | 350 | 21,000 | 1,750 |
| 2007-02-16 | 336 | 340 | 336 | 340 | 11,000 | 1,700 |
| 2007-02-15 | 347 | 347 | 340 | 341 | 8,000 | 1,705 |
| 2007-02-14 | 348 | 348 | 346 | 346 | 5,000 | 1,730 |
| 2007-02-13 | 350 | 350 | 346 | 346 | 8,000 | 1,730 |
| 2007-02-09 | 342 | 346 | 342 | 345 | 20,000 | 1,725 |
| 2007-02-08 | 347 | 347 | 342 | 342 | 7,000 | 1,710 |
| 2007-02-07 | 346 | 354 | 340 | 346 | 41,000 | 1,730 |
| 2007-02-06 | 333 | 337 | 333 | 337 | 17,000 | 1,685 |
| 2007-02-05 | 335 | 337 | 332 | 332 | 10,000 | 1,660 |
| 2007-02-02 | 335 | 337 | 332 | 332 | 18,000 | 1,660 |
| 2007-02-01 | 336 | 336 | 333 | 334 | 6,000 | 1,670 |
| 2007-01-31 | 338 | 338 | 333 | 333 | 5,000 | 1,665 |
| 2007-01-30 | 335 | 339 | 335 | 339 | 8,000 | 1,695 |
| 2007-01-29 | 334 | 335 | 332 | 335 | 4,000 | 1,675 |
| 2007-01-26 | 330 | 333 | 330 | 333 | 8,000 | 1,665 |
| 2007-01-25 | 335 | 335 | 331 | 335 | 11,000 | 1,675 |
| 2007-01-24 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2007-01-23 | 330 | 335 | 330 | 335 | 13,000 | 1,675 |
| 2007-01-22 | 329 | 333 | 329 | 330 | 16,000 | 1,650 |
| 2007-01-19 | 329 | 330 | 328 | 329 | 16,000 | 1,645 |
| 2007-01-18 | 325 | 327 | 325 | 325 | 8,000 | 1,625 |
| 2007-01-17 | 326 | 326 | 324 | 324 | 5,000 | 1,620 |
| 2007-01-16 | 324 | 325 | 324 | 325 | 5,000 | 1,625 |
| 2007-01-15 | 323 | 324 | 323 | 323 | 8,000 | 1,615 |
| 2007-01-12 | 323 | 324 | 323 | 323 | 5,000 | 1,615 |
| 2007-01-11 | 322 | 330 | 322 | 330 | 20,000 | 1,650 |
| 2007-01-10 | 327 | 327 | 322 | 322 | 7,000 | 1,610 |
| 2007-01-09 | 326 | 327 | 325 | 327 | 5,000 | 1,635 |
| 2007-01-05 | 329 | 329 | 326 | 326 | 5,000 | 1,630 |
| 2007-01-04 | 324 | 329 | 324 | 329 | 4,000 | 1,645 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
