6623 愛知電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-12-26 | 180 | 180 | 179 | 180 | 6,000 | 900 |
| 2008-12-25 | 190 | 190 | 184 | 184 | 7,000 | 920 |
| 2008-12-24 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-12-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-12-19 | 175 | 175 | 159 | 159 | 28,000 | 795 |
| 2008-12-18 | 159 | 159 | 158 | 158 | 3,000 | 790 |
| 2008-12-17 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2008-12-16 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-12-15 | 156 | 157 | 156 | 157 | 4,000 | 785 |
| 2008-12-12 | 153 | 155 | 153 | 155 | 2,000 | 775 |
| 2008-12-10 | 160 | 160 | 159 | 159 | 12,000 | 795 |
| 2008-12-09 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-12-05 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2008-12-04 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2008-12-02 | 159 | 160 | 155 | 155 | 17,000 | 775 |
| 2008-12-01 | 153 | 153 | 153 | 153 | 10,000 | 765 |
| 2008-11-28 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2008-11-27 | 150 | 153 | 150 | 153 | 7,000 | 765 |
| 2008-11-26 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-11-25 | 159 | 159 | 155 | 155 | 12,000 | 775 |
| 2008-11-21 | 155 | 159 | 152 | 159 | 18,000 | 795 |
| 2008-11-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-11-19 | 165 | 165 | 156 | 165 | 12,000 | 825 |
| 2008-11-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-11-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-11-11 | 174 | 177 | 174 | 175 | 10,000 | 875 |
| 2008-11-06 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2008-11-05 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-10-31 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2008-10-30 | 165 | 168 | 165 | 168 | 3,000 | 840 |
| 2008-10-29 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-10-28 | 165 | 165 | 162 | 162 | 7,000 | 810 |
| 2008-10-24 | 192 | 192 | 186 | 186 | 14,000 | 930 |
| 2008-10-23 | 176 | 186 | 176 | 186 | 19,000 | 930 |
| 2008-10-22 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-10-21 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2008-10-20 | 162 | 170 | 162 | 170 | 4,000 | 850 |
| 2008-10-16 | 155 | 160 | 155 | 160 | 11,000 | 800 |
| 2008-10-15 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 2008-10-14 | 144 | 160 | 144 | 160 | 9,000 | 800 |
| 2008-10-10 | 135 | 135 | 129 | 129 | 12,000 | 645 |
| 2008-10-09 | 132 | 160 | 132 | 140 | 12,000 | 700 |
| 2008-10-08 | 138 | 138 | 135 | 136 | 8,000 | 680 |
| 2008-10-07 | 125 | 150 | 125 | 150 | 27,000 | 750 |
| 2008-10-06 | 174 | 180 | 170 | 175 | 8,000 | 875 |
| 2008-10-02 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-10-01 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-09-30 | 205 | 207 | 205 | 207 | 5,000 | 1,035 |
| 2008-09-29 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-09-25 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2008-09-18 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2008-09-16 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2008-09-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-09-10 | 229 | 229 | 225 | 225 | 11,000 | 1,125 |
| 2008-09-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-09-08 | 232 | 232 | 227 | 230 | 3,000 | 1,150 |
| 2008-09-05 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-09-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-09-03 | 230 | 230 | 226 | 228 | 4,000 | 1,140 |
| 2008-09-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-09-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-08-29 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2008-08-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-08-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-08-26 | 239 | 239 | 236 | 236 | 2,000 | 1,180 |
| 2008-08-25 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2008-08-22 | 236 | 237 | 235 | 235 | 6,000 | 1,175 |
| 2008-08-21 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2008-08-20 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-08-19 | 238 | 240 | 230 | 240 | 21,000 | 1,200 |
| 2008-08-14 | 233 | 238 | 233 | 238 | 3,000 | 1,190 |
| 2008-08-13 | 240 | 240 | 238 | 238 | 11,000 | 1,190 |
| 2008-08-12 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-08-11 | 240 | 240 | 230 | 230 | 7,000 | 1,150 |
| 2008-08-06 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2008-08-05 | 243 | 243 | 241 | 241 | 2,000 | 1,205 |
| 2008-08-04 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-08-01 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-07-31 | 246 | 246 | 236 | 236 | 8,000 | 1,180 |
| 2008-07-30 | 242 | 257 | 242 | 244 | 9,000 | 1,220 |
| 2008-07-29 | 250 | 253 | 250 | 252 | 3,000 | 1,260 |
| 2008-07-28 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 2008-07-25 | 250 | 250 | 248 | 250 | 8,000 | 1,250 |
| 2008-07-23 | 249 | 249 | 240 | 240 | 5,000 | 1,200 |
| 2008-07-22 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2008-07-18 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2008-07-16 | 253 | 253 | 252 | 252 | 2,000 | 1,260 |
| 2008-07-15 | 264 | 264 | 252 | 252 | 15,000 | 1,260 |
| 2008-07-14 | 254 | 265 | 252 | 265 | 8,000 | 1,325 |
| 2008-07-11 | 254 | 254 | 253 | 253 | 2,000 | 1,265 |
| 2008-07-10 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2008-07-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-07-07 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2008-07-04 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2008-07-03 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2008-07-02 | 251 | 251 | 249 | 249 | 4,000 | 1,245 |
| 2008-07-01 | 259 | 259 | 254 | 254 | 3,000 | 1,270 |
| 2008-06-30 | 284 | 284 | 269 | 269 | 9,000 | 1,345 |
| 2008-06-27 | 261 | 264 | 261 | 264 | 12,000 | 1,320 |
| 2008-06-26 | 266 | 266 | 264 | 264 | 3,000 | 1,320 |
| 2008-06-25 | 269 | 269 | 265 | 265 | 6,000 | 1,325 |
| 2008-06-24 | 260 | 260 | 257 | 259 | 4,000 | 1,295 |
| 2008-06-23 | 255 | 260 | 255 | 260 | 7,000 | 1,300 |
| 2008-06-20 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2008-06-19 | 251 | 255 | 251 | 251 | 3,000 | 1,255 |
| 2008-06-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-06-17 | 254 | 255 | 253 | 255 | 5,000 | 1,275 |
| 2008-06-16 | 253 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2008-06-13 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-06-12 | 252 | 252 | 247 | 252 | 10,000 | 1,260 |
| 2008-06-11 | 251 | 252 | 247 | 252 | 8,000 | 1,260 |
| 2008-06-10 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2008-06-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-06-06 | 250 | 253 | 250 | 252 | 4,000 | 1,260 |
| 2008-06-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-06-04 | 250 | 250 | 243 | 250 | 15,000 | 1,250 |
| 2008-06-03 | 245 | 252 | 245 | 252 | 7,000 | 1,260 |
| 2008-06-02 | 250 | 252 | 240 | 250 | 15,000 | 1,250 |
| 2008-05-30 | 250 | 250 | 248 | 250 | 6,000 | 1,250 |
| 2008-05-29 | 239 | 244 | 239 | 244 | 14,000 | 1,220 |
| 2008-05-27 | 237 | 237 | 237 | 237 | 9,000 | 1,185 |
| 2008-05-26 | 240 | 240 | 239 | 240 | 28,000 | 1,200 |
| 2008-05-23 | 243 | 244 | 236 | 240 | 11,000 | 1,200 |
| 2008-05-22 | 240 | 240 | 239 | 239 | 5,000 | 1,195 |
| 2008-05-21 | 236 | 243 | 236 | 243 | 26,000 | 1,215 |
| 2008-05-20 | 241 | 243 | 239 | 243 | 3,000 | 1,215 |
| 2008-05-19 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 2008-05-16 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2008-05-15 | 241 | 243 | 241 | 243 | 2,000 | 1,215 |
| 2008-05-14 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-05-13 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2008-05-12 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2008-05-09 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2008-05-08 | 243 | 244 | 243 | 244 | 2,000 | 1,220 |
| 2008-05-07 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2008-05-02 | 240 | 240 | 236 | 236 | 6,000 | 1,180 |
| 2008-05-01 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2008-04-28 | 244 | 247 | 244 | 247 | 8,000 | 1,235 |
| 2008-04-25 | 244 | 244 | 243 | 243 | 6,000 | 1,215 |
| 2008-04-24 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2008-04-23 | 240 | 241 | 240 | 241 | 3,000 | 1,205 |
| 2008-04-22 | 239 | 240 | 238 | 240 | 5,000 | 1,200 |
| 2008-04-21 | 240 | 240 | 238 | 238 | 28,000 | 1,190 |
| 2008-04-18 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2008-04-17 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2008-04-16 | 239 | 239 | 234 | 238 | 10,000 | 1,190 |
| 2008-04-15 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2008-04-14 | 235 | 238 | 233 | 237 | 12,000 | 1,185 |
| 2008-04-11 | 239 | 239 | 235 | 235 | 16,000 | 1,175 |
| 2008-04-10 | 234 | 235 | 234 | 235 | 2,000 | 1,175 |
| 2008-04-09 | 238 | 239 | 238 | 238 | 5,000 | 1,190 |
| 2008-04-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-04-07 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2008-04-04 | 240 | 245 | 236 | 236 | 20,000 | 1,180 |
| 2008-04-03 | 235 | 240 | 235 | 240 | 4,000 | 1,200 |
| 2008-04-02 | 240 | 240 | 239 | 240 | 6,000 | 1,200 |
| 2008-04-01 | 246 | 246 | 240 | 240 | 8,000 | 1,200 |
| 2008-03-27 | 248 | 248 | 236 | 236 | 7,000 | 1,180 |
| 2008-03-26 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2008-03-25 | 269 | 269 | 254 | 254 | 8,000 | 1,270 |
| 2008-03-24 | 244 | 249 | 244 | 249 | 2,000 | 1,245 |
| 2008-03-19 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2008-03-17 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2008-03-14 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2008-03-13 | 237 | 256 | 237 | 256 | 6,000 | 1,280 |
| 2008-03-12 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-03-10 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-03-07 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-03-06 | 293 | 293 | 253 | 253 | 14,000 | 1,265 |
| 2008-03-05 | 242 | 253 | 242 | 253 | 4,000 | 1,265 |
| 2008-03-04 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2008-03-03 | 244 | 244 | 240 | 240 | 12,000 | 1,200 |
| 2008-02-29 | 239 | 242 | 239 | 242 | 4,000 | 1,210 |
| 2008-02-28 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-02-26 | 242 | 242 | 232 | 235 | 4,000 | 1,175 |
| 2008-02-25 | 247 | 247 | 247 | 247 | 6,000 | 1,235 |
| 2008-02-22 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2008-02-19 | 234 | 236 | 234 | 236 | 5,000 | 1,180 |
| 2008-02-18 | 228 | 230 | 228 | 230 | 8,000 | 1,150 |
| 2008-02-14 | 232 | 233 | 232 | 233 | 5,000 | 1,165 |
| 2008-02-13 | 229 | 229 | 224 | 224 | 2,000 | 1,120 |
| 2008-02-12 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2008-02-08 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-02-07 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2008-02-06 | 240 | 240 | 231 | 234 | 4,000 | 1,170 |
| 2008-02-05 | 233 | 237 | 230 | 237 | 9,000 | 1,185 |
| 2008-02-04 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-02-01 | 255 | 255 | 230 | 233 | 23,000 | 1,165 |
| 2008-01-31 | 252 | 252 | 250 | 250 | 3,000 | 1,250 |
| 2008-01-30 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2008-01-29 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-01-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-01-25 | 251 | 260 | 250 | 250 | 11,000 | 1,250 |
| 2008-01-24 | 238 | 240 | 238 | 240 | 2,000 | 1,200 |
| 2008-01-23 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2008-01-22 | 235 | 235 | 225 | 230 | 10,000 | 1,150 |
| 2008-01-21 | 240 | 240 | 222 | 240 | 11,000 | 1,200 |
| 2008-01-18 | 240 | 245 | 240 | 245 | 8,000 | 1,225 |
| 2008-01-17 | 242 | 243 | 240 | 240 | 24,000 | 1,200 |
| 2008-01-16 | 251 | 251 | 245 | 245 | 5,000 | 1,225 |
| 2008-01-15 | 256 | 256 | 251 | 251 | 12,000 | 1,255 |
| 2008-01-11 | 260 | 260 | 256 | 260 | 28,000 | 1,300 |
| 2008-01-10 | 257 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2008-01-09 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
| 2008-01-08 | 259 | 264 | 254 | 264 | 3,000 | 1,320 |
| 2008-01-07 | 268 | 268 | 258 | 258 | 7,000 | 1,290 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
