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
2008-12-291801801801801,000900
2008-12-261801801791806,000900
2008-12-251901901841847,000920
2008-12-241681681681681,000840
2008-12-221651651651651,000825
2008-12-1917517515915928,000795
2008-12-181591591581583,000790
2008-12-171621621621622,000810
2008-12-161581581581581,000790
2008-12-151561571561574,000785
2008-12-121531551531552,000775
2008-12-1016016015915912,000795
2008-12-091551551551553,000775
2008-12-0516016016016011,000800
2008-12-041551551511515,000755
2008-12-0215916015515517,000775
2008-12-0115315315315310,000765
2008-11-281531531531532,000765
2008-11-271501531501537,000765
2008-11-261551551551551,000775
2008-11-2515915915515512,000775
2008-11-2115515915215918,000795
2008-11-201551551551551,000775
2008-11-1916516515616512,000825
2008-11-181651651651651,000825
2008-11-171651651651651,000825
2008-11-1117417717417510,000875
2008-11-061741741741744,000870
2008-11-051651651651651,000825
2008-10-311711711701703,000850
2008-10-301651681651683,000840
2008-10-291701701701703,000850
2008-10-281651651621627,000810
2008-10-2419219218618614,000930
2008-10-2317618617618619,000930
2008-10-221771771771771,000885
2008-10-211761761761762,000880
2008-10-201621701621704,000850
2008-10-1615516015516011,000800
2008-10-151591601591603,000800
2008-10-141441601441609,000800
2008-10-1013513512912912,000645
2008-10-0913216013214012,000700
2008-10-081381381351368,000680
2008-10-0712515012515027,000750
2008-10-061741801701758,000875
2008-10-022102102102102,0001,050
2008-10-012072072072071,0001,035
2008-09-302052072052075,0001,035
2008-09-292112112112111,0001,055
2008-09-252302302302305,0001,150
2008-09-182052052052052,0001,025
2008-09-162222222222221,0001,110
2008-09-112252252252251,0001,125
2008-09-1022922922522511,0001,125
2008-09-092302302302301,0001,150
2008-09-082322322272303,0001,150
2008-09-052322322322321,0001,160
2008-09-042322322322321,0001,160
2008-09-032302302262284,0001,140
2008-09-022302302302302,0001,150
2008-09-012402402402402,0001,200
2008-08-292322322322322,0001,160
2008-08-282402402402401,0001,200
2008-08-272402402402401,0001,200
2008-08-262392392362362,0001,180
2008-08-252402402402404,0001,200
2008-08-222362372352356,0001,175
2008-08-212382382382383,0001,190
2008-08-202322322322321,0001,160
2008-08-1923824023024021,0001,200
2008-08-142332382332383,0001,190
2008-08-1324024023823811,0001,190
2008-08-122402402402402,0001,200
2008-08-112402402302307,0001,150
2008-08-062412412402403,0001,200
2008-08-052432432412412,0001,205
2008-08-042502502502502,0001,250
2008-08-012482482482481,0001,240
2008-07-312462462362368,0001,180
2008-07-302422572422449,0001,220
2008-07-292502532502523,0001,260
2008-07-282552552502502,0001,250
2008-07-252502502482508,0001,250
2008-07-232492492402405,0001,200
2008-07-222522522522522,0001,260
2008-07-182522522522522,0001,260
2008-07-162532532522522,0001,260
2008-07-1526426425225215,0001,260
2008-07-142542652522658,0001,325
2008-07-112542542532532,0001,265
2008-07-102532532532531,0001,265
2008-07-082502502502501,0001,250
2008-07-072492492492493,0001,245
2008-07-042472472472471,0001,235
2008-07-032502512502512,0001,255
2008-07-022512512492494,0001,245
2008-07-012592592542543,0001,270
2008-06-302842842692699,0001,345
2008-06-2726126426126412,0001,320
2008-06-262662662642643,0001,320
2008-06-252692692652656,0001,325
2008-06-242602602572594,0001,295
2008-06-232552602552607,0001,300
2008-06-202542542542544,0001,270
2008-06-192512552512513,0001,255
2008-06-182552552552551,0001,275
2008-06-172542552532555,0001,275
2008-06-162532552532556,0001,275
2008-06-132542542542541,0001,270
2008-06-1225225224725210,0001,260
2008-06-112512522472528,0001,260
2008-06-102522522522522,0001,260
2008-06-092452452452451,0001,225
2008-06-062502532502524,0001,260
2008-06-052502502502501,0001,250
2008-06-0425025024325015,0001,250
2008-06-032452522452527,0001,260
2008-06-0225025224025015,0001,250
2008-05-302502502482506,0001,250
2008-05-2923924423924414,0001,220
2008-05-272372372372379,0001,185
2008-05-2624024023924028,0001,200
2008-05-2324324423624011,0001,200
2008-05-222402402392395,0001,195
2008-05-2123624323624326,0001,215
2008-05-202412432392433,0001,215
2008-05-192452452402408,0001,200
2008-05-162442452442454,0001,225
2008-05-152412432412432,0001,215
2008-05-142392392392391,0001,195
2008-05-132372372372371,0001,185
2008-05-122442442442443,0001,220
2008-05-092442442442443,0001,220
2008-05-082432442432442,0001,220
2008-05-072442442442441,0001,220
2008-05-022402402362366,0001,180
2008-05-012412412402402,0001,200
2008-04-282442472442478,0001,235
2008-04-252442442432436,0001,215
2008-04-242412412412413,0001,205
2008-04-232402412402413,0001,205
2008-04-222392402382405,0001,200
2008-04-2124024023823828,0001,190
2008-04-182382382382382,0001,190
2008-04-172382382382381,0001,190
2008-04-1623923923423810,0001,190
2008-04-152372382372382,0001,190
2008-04-1423523823323712,0001,185
2008-04-1123923923523516,0001,175
2008-04-102342352342352,0001,175
2008-04-092382392382385,0001,190
2008-04-082402402402401,0001,200
2008-04-072412412402402,0001,200
2008-04-0424024523623620,0001,180
2008-04-032352402352404,0001,200
2008-04-022402402392406,0001,200
2008-04-012462462402408,0001,200
2008-03-272482482362367,0001,180
2008-03-262542542542544,0001,270
2008-03-252692692542548,0001,270
2008-03-242442492442492,0001,245
2008-03-192432432432432,0001,215
2008-03-172552552552552,0001,275
2008-03-142562562562562,0001,280
2008-03-132372562372566,0001,280
2008-03-122562562562561,0001,280
2008-03-102562562562561,0001,280
2008-03-072562562562561,0001,280
2008-03-0629329325325314,0001,265
2008-03-052422532422534,0001,265
2008-03-042492492492494,0001,245
2008-03-0324424424024012,0001,200
2008-02-292392422392424,0001,210
2008-02-282392392392391,0001,195
2008-02-262422422322354,0001,175
2008-02-252472472472476,0001,235
2008-02-222372372372372,0001,185
2008-02-192342362342365,0001,180
2008-02-182282302282308,0001,150
2008-02-142322332322335,0001,165
2008-02-132292292242242,0001,120
2008-02-122252252252255,0001,125
2008-02-082322322322321,0001,160
2008-02-072342342342344,0001,170
2008-02-062402402312344,0001,170
2008-02-052332372302379,0001,185
2008-02-042362362362361,0001,180
2008-02-0125525523023323,0001,165
2008-01-312522522502503,0001,250
2008-01-302512512502503,0001,250
2008-01-292502502502502,0001,250
2008-01-282502502502501,0001,250
2008-01-2525126025025011,0001,250
2008-01-242382402382402,0001,200
2008-01-232382382382382,0001,190
2008-01-2223523522523010,0001,150
2008-01-2124024022224011,0001,200
2008-01-182402452402458,0001,225
2008-01-1724224324024024,0001,200
2008-01-162512512452455,0001,225
2008-01-1525625625125112,0001,255
2008-01-1126026025626028,0001,300
2008-01-102572572562565,0001,280
2008-01-092652652642647,0001,320
2008-01-082592642542643,0001,320
2008-01-072682682582587,0001,290

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