6623 愛知電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-12-28 | 197 | 197 | 190 | 190 | 9,000 | 950 |
| 2009-12-25 | 210 | 210 | 203 | 203 | 8,000 | 1,015 |
| 2009-12-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2009-12-22 | 209 | 210 | 209 | 210 | 16,000 | 1,050 |
| 2009-12-21 | 202 | 208 | 202 | 208 | 2,000 | 1,040 |
| 2009-12-18 | 207 | 210 | 204 | 208 | 7,000 | 1,040 |
| 2009-12-16 | 198 | 205 | 198 | 205 | 6,000 | 1,025 |
| 2009-12-15 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-12-14 | 198 | 200 | 195 | 196 | 11,000 | 980 |
| 2009-12-11 | 200 | 200 | 197 | 197 | 6,000 | 985 |
| 2009-12-09 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2009-12-08 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-12-07 | 199 | 200 | 199 | 200 | 17,000 | 1,000 |
| 2009-12-04 | 204 | 204 | 189 | 194 | 31,000 | 970 |
| 2009-12-03 | 203 | 208 | 202 | 208 | 8,000 | 1,040 |
| 2009-12-02 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2009-12-01 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2009-11-30 | 205 | 205 | 197 | 200 | 5,000 | 1,000 |
| 2009-11-26 | 205 | 205 | 200 | 200 | 3,000 | 1,000 |
| 2009-11-25 | 220 | 220 | 196 | 200 | 13,000 | 1,000 |
| 2009-11-24 | 226 | 226 | 222 | 222 | 4,000 | 1,110 |
| 2009-11-18 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2009-11-17 | 231 | 231 | 228 | 228 | 3,000 | 1,140 |
| 2009-11-16 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2009-11-12 | 243 | 244 | 243 | 244 | 2,000 | 1,220 |
| 2009-11-06 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-11-05 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-11-04 | 250 | 250 | 245 | 246 | 10,000 | 1,230 |
| 2009-11-02 | 260 | 260 | 255 | 255 | 2,000 | 1,275 |
| 2009-10-30 | 261 | 261 | 259 | 260 | 12,000 | 1,300 |
| 2009-10-28 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2009-10-27 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-10-26 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-10-23 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2009-10-22 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2009-10-21 | 254 | 254 | 254 | 254 | 6,000 | 1,270 |
| 2009-10-20 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-10-19 | 250 | 254 | 250 | 254 | 5,000 | 1,270 |
| 2009-10-16 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
| 2009-10-15 | 251 | 251 | 250 | 251 | 3,000 | 1,255 |
| 2009-10-14 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-10-13 | 252 | 252 | 250 | 252 | 8,000 | 1,260 |
| 2009-10-09 | 252 | 252 | 251 | 252 | 12,000 | 1,260 |
| 2009-10-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-10-07 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 2009-10-06 | 264 | 264 | 245 | 250 | 7,000 | 1,250 |
| 2009-10-05 | 263 | 270 | 263 | 267 | 3,000 | 1,335 |
| 2009-10-02 | 264 | 268 | 264 | 268 | 8,000 | 1,340 |
| 2009-10-01 | 276 | 276 | 264 | 264 | 2,000 | 1,320 |
| 2009-09-30 | 283 | 283 | 276 | 276 | 8,000 | 1,380 |
| 2009-09-29 | 287 | 289 | 287 | 287 | 11,000 | 1,435 |
| 2009-09-28 | 287 | 288 | 287 | 287 | 12,000 | 1,435 |
| 2009-09-25 | 287 | 287 | 287 | 287 | 18,000 | 1,435 |
| 2009-09-24 | 289 | 293 | 289 | 290 | 28,000 | 1,450 |
| 2009-09-18 | 293 | 293 | 286 | 290 | 9,000 | 1,450 |
| 2009-09-17 | 292 | 293 | 290 | 292 | 28,000 | 1,460 |
| 2009-09-16 | 290 | 291 | 286 | 286 | 12,000 | 1,430 |
| 2009-09-15 | 285 | 285 | 285 | 285 | 21,000 | 1,425 |
| 2009-09-14 | 285 | 285 | 284 | 284 | 7,000 | 1,420 |
| 2009-09-11 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2009-09-10 | 286 | 286 | 285 | 285 | 17,000 | 1,425 |
| 2009-09-09 | 289 | 289 | 282 | 285 | 7,000 | 1,425 |
| 2009-09-08 | 291 | 292 | 285 | 289 | 30,000 | 1,445 |
| 2009-09-07 | 284 | 293 | 284 | 290 | 11,000 | 1,450 |
| 2009-09-04 | 272 | 272 | 271 | 271 | 3,000 | 1,355 |
| 2009-09-03 | 271 | 276 | 271 | 276 | 7,000 | 1,380 |
| 2009-09-02 | 270 | 271 | 269 | 271 | 11,000 | 1,355 |
| 2009-09-01 | 269 | 274 | 269 | 274 | 11,000 | 1,370 |
| 2009-08-31 | 251 | 255 | 250 | 255 | 7,000 | 1,275 |
| 2009-08-28 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 2009-08-27 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2009-08-26 | 248 | 248 | 245 | 246 | 5,000 | 1,230 |
| 2009-08-25 | 247 | 248 | 247 | 248 | 6,000 | 1,240 |
| 2009-08-24 | 246 | 250 | 246 | 247 | 4,000 | 1,235 |
| 2009-08-21 | 246 | 246 | 245 | 245 | 5,000 | 1,225 |
| 2009-08-20 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2009-08-19 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-08-18 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-08-17 | 242 | 243 | 242 | 242 | 10,000 | 1,210 |
| 2009-08-14 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-08-13 | 230 | 240 | 230 | 240 | 4,000 | 1,200 |
| 2009-08-12 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-08-11 | 241 | 241 | 240 | 241 | 4,000 | 1,205 |
| 2009-08-10 | 244 | 244 | 240 | 240 | 5,000 | 1,200 |
| 2009-08-07 | 239 | 241 | 239 | 241 | 5,000 | 1,205 |
| 2009-08-06 | 241 | 241 | 240 | 241 | 9,000 | 1,205 |
| 2009-08-05 | 235 | 242 | 235 | 240 | 14,000 | 1,200 |
| 2009-08-04 | 226 | 230 | 226 | 229 | 4,000 | 1,145 |
| 2009-08-03 | 230 | 230 | 226 | 226 | 3,000 | 1,130 |
| 2009-07-31 | 231 | 231 | 226 | 230 | 6,000 | 1,150 |
| 2009-07-30 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-07-29 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
| 2009-07-28 | 233 | 235 | 233 | 235 | 3,000 | 1,175 |
| 2009-07-27 | 220 | 230 | 220 | 230 | 8,000 | 1,150 |
| 2009-07-24 | 225 | 225 | 215 | 215 | 10,000 | 1,075 |
| 2009-07-22 | 215 | 215 | 205 | 205 | 2,000 | 1,025 |
| 2009-07-21 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 2009-07-17 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-07-16 | 210 | 220 | 210 | 220 | 8,000 | 1,100 |
| 2009-07-15 | 220 | 220 | 220 | 220 | 17,000 | 1,100 |
| 2009-07-13 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-07-10 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-07-09 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2009-07-08 | 203 | 218 | 203 | 205 | 5,000 | 1,025 |
| 2009-07-07 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-07-06 | 193 | 208 | 193 | 208 | 4,000 | 1,040 |
| 2009-07-03 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-07-02 | 209 | 209 | 199 | 199 | 2,000 | 995 |
| 2009-07-01 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-06-30 | 200 | 208 | 200 | 208 | 8,000 | 1,040 |
| 2009-06-29 | 220 | 220 | 210 | 210 | 14,000 | 1,050 |
| 2009-06-25 | 199 | 199 | 198 | 198 | 6,000 | 990 |
| 2009-06-24 | 200 | 200 | 197 | 200 | 4,000 | 1,000 |
| 2009-06-23 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-06-19 | 195 | 195 | 192 | 193 | 6,000 | 965 |
| 2009-06-16 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 2009-06-15 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 2009-06-12 | 210 | 210 | 200 | 205 | 8,000 | 1,025 |
| 2009-06-11 | 205 | 215 | 205 | 215 | 11,000 | 1,075 |
| 2009-06-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-06-09 | 192 | 198 | 192 | 198 | 5,000 | 990 |
| 2009-06-08 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-06-05 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2009-06-04 | 187 | 190 | 187 | 190 | 5,000 | 950 |
| 2009-06-03 | 183 | 187 | 183 | 187 | 2,000 | 935 |
| 2009-06-02 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-06-01 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2009-05-29 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 2009-05-28 | 171 | 180 | 171 | 180 | 11,000 | 900 |
| 2009-05-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-05-25 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2009-05-22 | 174 | 180 | 174 | 180 | 8,000 | 900 |
| 2009-05-20 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2009-05-19 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2009-05-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-05-14 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2009-05-13 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2009-05-12 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2009-05-11 | 168 | 178 | 168 | 176 | 8,000 | 880 |
| 2009-05-08 | 167 | 172 | 167 | 172 | 2,000 | 860 |
| 2009-05-07 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2009-05-01 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-04-30 | 155 | 165 | 155 | 165 | 14,000 | 825 |
| 2009-04-28 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2009-04-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-04-24 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2009-04-23 | 174 | 177 | 172 | 177 | 6,000 | 885 |
| 2009-04-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-04-16 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-04-15 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-04-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-04-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-04-07 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-04-06 | 168 | 170 | 164 | 170 | 10,000 | 850 |
| 2009-04-01 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-03-30 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2009-03-27 | 159 | 162 | 158 | 162 | 10,000 | 810 |
| 2009-03-26 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-03-25 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2009-03-23 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2009-03-19 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2009-03-16 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-03-13 | 151 | 166 | 151 | 166 | 5,000 | 830 |
| 2009-03-12 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-03-10 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2009-03-09 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2009-03-06 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2009-03-05 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-03-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-02-27 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2009-02-25 | 164 | 164 | 164 | 164 | 8,000 | 820 |
| 2009-02-24 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 2009-02-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-02-20 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2009-02-19 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-02-16 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-02-13 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2009-02-12 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2009-02-09 | 170 | 170 | 168 | 168 | 3,000 | 840 |
| 2009-02-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-02-05 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-02-04 | 157 | 165 | 157 | 165 | 5,000 | 825 |
| 2009-02-03 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2009-01-30 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 2009-01-26 | 152 | 157 | 152 | 157 | 2,000 | 785 |
| 2009-01-23 | 173 | 173 | 167 | 167 | 9,000 | 835 |
| 2009-01-22 | 168 | 170 | 168 | 168 | 5,000 | 840 |
| 2009-01-21 | 161 | 170 | 161 | 170 | 2,000 | 850 |
| 2009-01-20 | 170 | 170 | 168 | 168 | 5,000 | 840 |
| 2009-01-19 | 160 | 160 | 160 | 160 | 23,000 | 800 |
| 2009-01-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-01-09 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-01-08 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-01-07 | 170 | 175 | 170 | 175 | 2,000 | 875 |
| 2009-01-06 | 195 | 195 | 190 | 190 | 8,000 | 950 |
| 2009-01-05 | 199 | 199 | 199 | 199 | 2,000 | 995 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
