6623 愛知電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 281 | 289 | 280 | 280 | 38,000 | 1,400 |
| 2010-12-29 | 274 | 289 | 270 | 276 | 34,000 | 1,380 |
| 2010-12-28 | 265 | 270 | 265 | 270 | 20,000 | 1,350 |
| 2010-12-27 | 268 | 268 | 266 | 268 | 12,000 | 1,340 |
| 2010-12-24 | 280 | 280 | 268 | 268 | 23,000 | 1,340 |
| 2010-12-22 | 277 | 277 | 272 | 273 | 42,000 | 1,365 |
| 2010-12-21 | 269 | 275 | 269 | 275 | 16,000 | 1,375 |
| 2010-12-20 | 272 | 275 | 265 | 275 | 35,000 | 1,375 |
| 2010-12-17 | 273 | 275 | 269 | 269 | 36,000 | 1,345 |
| 2010-12-16 | 267 | 271 | 267 | 271 | 13,000 | 1,355 |
| 2010-12-15 | 268 | 271 | 267 | 267 | 15,000 | 1,335 |
| 2010-12-14 | 272 | 274 | 268 | 268 | 22,000 | 1,340 |
| 2010-12-13 | 268 | 275 | 267 | 270 | 35,000 | 1,350 |
| 2010-12-10 | 258 | 268 | 253 | 265 | 23,000 | 1,325 |
| 2010-12-09 | 251 | 257 | 251 | 257 | 17,000 | 1,285 |
| 2010-12-08 | 249 | 250 | 246 | 249 | 20,000 | 1,245 |
| 2010-12-07 | 243 | 245 | 238 | 245 | 18,000 | 1,225 |
| 2010-12-06 | 248 | 248 | 240 | 243 | 14,000 | 1,215 |
| 2010-12-02 | 245 | 245 | 240 | 240 | 11,000 | 1,200 |
| 2010-12-01 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2010-11-30 | 238 | 240 | 238 | 240 | 11,000 | 1,200 |
| 2010-11-29 | 236 | 242 | 236 | 242 | 10,000 | 1,210 |
| 2010-11-26 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2010-11-25 | 231 | 234 | 231 | 234 | 27,000 | 1,170 |
| 2010-11-24 | 227 | 228 | 227 | 228 | 3,000 | 1,140 |
| 2010-11-22 | 228 | 228 | 224 | 224 | 5,000 | 1,120 |
| 2010-11-19 | 226 | 226 | 223 | 223 | 6,000 | 1,115 |
| 2010-11-18 | 225 | 225 | 222 | 225 | 17,000 | 1,125 |
| 2010-11-17 | 222 | 226 | 222 | 226 | 16,000 | 1,130 |
| 2010-11-16 | 227 | 227 | 226 | 226 | 5,000 | 1,130 |
| 2010-11-15 | 228 | 228 | 226 | 226 | 3,000 | 1,130 |
| 2010-11-12 | 224 | 225 | 224 | 225 | 5,000 | 1,125 |
| 2010-11-11 | 225 | 225 | 224 | 224 | 5,000 | 1,120 |
| 2010-11-10 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 2010-11-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-11-08 | 229 | 229 | 228 | 228 | 3,000 | 1,140 |
| 2010-11-05 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2010-11-04 | 226 | 230 | 226 | 229 | 7,000 | 1,145 |
| 2010-11-02 | 234 | 234 | 230 | 230 | 3,000 | 1,150 |
| 2010-11-01 | 245 | 245 | 226 | 226 | 20,000 | 1,130 |
| 2010-10-29 | 220 | 230 | 220 | 230 | 15,000 | 1,150 |
| 2010-10-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-25 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2010-10-22 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-10-21 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2010-10-20 | 212 | 215 | 212 | 215 | 6,000 | 1,075 |
| 2010-10-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-13 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-10-07 | 224 | 224 | 223 | 223 | 6,000 | 1,115 |
| 2010-10-06 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2010-10-05 | 230 | 230 | 219 | 225 | 9,000 | 1,125 |
| 2010-10-01 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2010-09-30 | 239 | 239 | 230 | 230 | 2,000 | 1,150 |
| 2010-09-29 | 228 | 228 | 225 | 225 | 3,000 | 1,125 |
| 2010-09-27 | 228 | 232 | 227 | 232 | 8,000 | 1,160 |
| 2010-09-24 | 227 | 230 | 227 | 230 | 7,000 | 1,150 |
| 2010-09-22 | 229 | 229 | 226 | 226 | 4,000 | 1,130 |
| 2010-09-21 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2010-09-17 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2010-09-16 | 230 | 230 | 226 | 226 | 8,000 | 1,130 |
| 2010-09-15 | 233 | 233 | 233 | 233 | 8,000 | 1,165 |
| 2010-09-14 | 230 | 233 | 230 | 233 | 9,000 | 1,165 |
| 2010-09-13 | 222 | 223 | 221 | 222 | 9,000 | 1,110 |
| 2010-09-10 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-09-09 | 223 | 226 | 223 | 223 | 5,000 | 1,115 |
| 2010-09-08 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2010-09-07 | 223 | 225 | 223 | 225 | 10,000 | 1,125 |
| 2010-09-06 | 220 | 220 | 215 | 215 | 6,000 | 1,075 |
| 2010-09-03 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2010-09-02 | 220 | 220 | 219 | 219 | 6,000 | 1,095 |
| 2010-09-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-08-31 | 219 | 219 | 219 | 219 | 7,000 | 1,095 |
| 2010-08-30 | 218 | 220 | 216 | 220 | 31,000 | 1,100 |
| 2010-08-27 | 210 | 216 | 205 | 216 | 13,000 | 1,080 |
| 2010-08-26 | 210 | 210 | 202 | 210 | 56,000 | 1,050 |
| 2010-08-25 | 216 | 216 | 210 | 210 | 12,000 | 1,050 |
| 2010-08-24 | 211 | 211 | 210 | 210 | 7,000 | 1,050 |
| 2010-08-23 | 205 | 210 | 203 | 210 | 36,000 | 1,050 |
| 2010-08-20 | 206 | 206 | 205 | 205 | 11,000 | 1,025 |
| 2010-08-19 | 212 | 215 | 210 | 210 | 30,000 | 1,050 |
| 2010-08-18 | 223 | 223 | 212 | 212 | 10,000 | 1,060 |
| 2010-08-17 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2010-08-16 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2010-08-13 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2010-08-12 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2010-08-11 | 240 | 240 | 225 | 233 | 11,000 | 1,165 |
| 2010-08-10 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2010-08-09 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2010-08-06 | 242 | 243 | 240 | 240 | 9,000 | 1,200 |
| 2010-08-05 | 244 | 244 | 242 | 242 | 9,000 | 1,210 |
| 2010-08-04 | 249 | 249 | 244 | 244 | 7,000 | 1,220 |
| 2010-08-03 | 241 | 244 | 241 | 244 | 3,000 | 1,220 |
| 2010-08-02 | 245 | 250 | 244 | 244 | 7,000 | 1,220 |
| 2010-07-30 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-07-29 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2010-07-28 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2010-07-27 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2010-07-26 | 240 | 246 | 240 | 246 | 5,000 | 1,230 |
| 2010-07-23 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2010-07-21 | 247 | 247 | 242 | 247 | 6,000 | 1,235 |
| 2010-07-16 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-07-15 | 255 | 255 | 251 | 251 | 16,000 | 1,255 |
| 2010-07-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-07-13 | 250 | 250 | 249 | 249 | 3,000 | 1,245 |
| 2010-07-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-07-09 | 250 | 250 | 249 | 249 | 4,000 | 1,245 |
| 2010-07-08 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2010-07-07 | 241 | 243 | 241 | 243 | 10,000 | 1,215 |
| 2010-07-06 | 241 | 243 | 240 | 243 | 4,000 | 1,215 |
| 2010-07-05 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-07-02 | 247 | 247 | 243 | 243 | 6,000 | 1,215 |
| 2010-07-01 | 243 | 243 | 242 | 242 | 2,000 | 1,210 |
| 2010-06-30 | 245 | 245 | 242 | 242 | 11,000 | 1,210 |
| 2010-06-29 | 250 | 250 | 240 | 242 | 12,000 | 1,210 |
| 2010-06-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2010-06-25 | 256 | 256 | 245 | 250 | 16,000 | 1,250 |
| 2010-06-24 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2010-06-23 | 260 | 260 | 251 | 251 | 3,000 | 1,255 |
| 2010-06-21 | 260 | 260 | 260 | 260 | 37,000 | 1,300 |
| 2010-06-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-06-17 | 262 | 263 | 260 | 260 | 9,000 | 1,300 |
| 2010-06-16 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2010-06-15 | 263 | 263 | 261 | 261 | 5,000 | 1,305 |
| 2010-06-14 | 263 | 263 | 261 | 263 | 7,000 | 1,315 |
| 2010-06-11 | 254 | 260 | 254 | 260 | 8,000 | 1,300 |
| 2010-06-10 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2010-06-09 | 257 | 257 | 257 | 257 | 4,000 | 1,285 |
| 2010-06-08 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2010-06-07 | 255 | 255 | 246 | 252 | 8,000 | 1,260 |
| 2010-06-04 | 267 | 267 | 260 | 260 | 6,000 | 1,300 |
| 2010-06-03 | 270 | 270 | 267 | 267 | 2,000 | 1,335 |
| 2010-06-02 | 260 | 270 | 255 | 270 | 13,000 | 1,350 |
| 2010-06-01 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2010-05-31 | 255 | 259 | 255 | 259 | 4,000 | 1,295 |
| 2010-05-28 | 246 | 254 | 246 | 249 | 3,000 | 1,245 |
| 2010-05-27 | 243 | 245 | 243 | 245 | 4,000 | 1,225 |
| 2010-05-26 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-05-25 | 250 | 250 | 240 | 240 | 12,000 | 1,200 |
| 2010-05-24 | 240 | 242 | 240 | 242 | 4,000 | 1,210 |
| 2010-05-21 | 239 | 240 | 237 | 240 | 7,000 | 1,200 |
| 2010-05-20 | 245 | 248 | 245 | 247 | 12,000 | 1,235 |
| 2010-05-19 | 245 | 246 | 240 | 246 | 17,000 | 1,230 |
| 2010-05-18 | 250 | 258 | 249 | 250 | 13,000 | 1,250 |
| 2010-05-17 | 260 | 260 | 250 | 255 | 16,000 | 1,275 |
| 2010-05-14 | 260 | 260 | 257 | 260 | 8,000 | 1,300 |
| 2010-05-13 | 266 | 266 | 264 | 266 | 10,000 | 1,330 |
| 2010-05-12 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 2010-05-11 | 272 | 280 | 270 | 280 | 63,000 | 1,400 |
| 2010-05-10 | 276 | 280 | 275 | 275 | 7,000 | 1,375 |
| 2010-05-07 | 279 | 280 | 263 | 280 | 28,000 | 1,400 |
| 2010-05-06 | 277 | 285 | 271 | 284 | 37,000 | 1,420 |
| 2010-04-30 | 244 | 275 | 241 | 271 | 99,000 | 1,355 |
| 2010-04-28 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 2010-04-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-04-26 | 245 | 246 | 245 | 246 | 5,000 | 1,230 |
| 2010-04-23 | 249 | 249 | 241 | 243 | 10,000 | 1,215 |
| 2010-04-22 | 250 | 250 | 249 | 249 | 4,000 | 1,245 |
| 2010-04-21 | 240 | 242 | 240 | 242 | 18,000 | 1,210 |
| 2010-04-20 | 242 | 242 | 237 | 237 | 9,000 | 1,185 |
| 2010-04-19 | 244 | 244 | 242 | 242 | 8,000 | 1,210 |
| 2010-04-16 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2010-04-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-04-14 | 244 | 245 | 244 | 245 | 2,000 | 1,225 |
| 2010-04-13 | 245 | 245 | 244 | 245 | 14,000 | 1,225 |
| 2010-04-12 | 253 | 255 | 253 | 253 | 5,000 | 1,265 |
| 2010-04-09 | 241 | 251 | 241 | 251 | 15,000 | 1,255 |
| 2010-04-08 | 235 | 240 | 235 | 240 | 7,000 | 1,200 |
| 2010-04-07 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2010-04-06 | 241 | 241 | 233 | 233 | 26,000 | 1,165 |
| 2010-04-05 | 231 | 236 | 230 | 236 | 18,000 | 1,180 |
| 2010-04-02 | 228 | 230 | 227 | 230 | 13,000 | 1,150 |
| 2010-04-01 | 228 | 228 | 225 | 225 | 13,000 | 1,125 |
| 2010-03-31 | 222 | 222 | 222 | 222 | 6,000 | 1,110 |
| 2010-03-30 | 221 | 222 | 220 | 222 | 5,000 | 1,110 |
| 2010-03-29 | 219 | 222 | 219 | 222 | 5,000 | 1,110 |
| 2010-03-26 | 227 | 228 | 220 | 222 | 15,000 | 1,110 |
| 2010-03-25 | 220 | 223 | 220 | 222 | 28,000 | 1,110 |
| 2010-03-24 | 215 | 219 | 215 | 219 | 8,000 | 1,095 |
| 2010-03-23 | 215 | 219 | 214 | 214 | 3,000 | 1,070 |
| 2010-03-19 | 216 | 217 | 216 | 217 | 5,000 | 1,085 |
| 2010-03-18 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 2010-03-17 | 219 | 219 | 217 | 217 | 15,000 | 1,085 |
| 2010-03-16 | 220 | 222 | 215 | 215 | 28,000 | 1,075 |
| 2010-03-15 | 215 | 215 | 210 | 212 | 6,000 | 1,060 |
| 2010-03-12 | 210 | 210 | 205 | 210 | 5,000 | 1,050 |
| 2010-03-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2010-03-09 | 215 | 215 | 201 | 210 | 17,000 | 1,050 |
| 2010-03-08 | 211 | 215 | 211 | 214 | 4,000 | 1,070 |
| 2010-03-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-03-04 | 215 | 215 | 212 | 212 | 5,000 | 1,060 |
| 2010-03-02 | 218 | 218 | 215 | 215 | 3,000 | 1,075 |
| 2010-03-01 | 207 | 210 | 207 | 210 | 4,000 | 1,050 |
| 2010-02-26 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2010-02-25 | 211 | 211 | 203 | 203 | 6,000 | 1,015 |
| 2010-02-24 | 203 | 210 | 201 | 210 | 7,000 | 1,050 |
| 2010-02-23 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2010-02-22 | 204 | 204 | 201 | 201 | 6,000 | 1,005 |
| 2010-02-19 | 203 | 203 | 200 | 200 | 21,000 | 1,000 |
| 2010-02-18 | 206 | 210 | 206 | 210 | 2,000 | 1,050 |
| 2010-02-17 | 210 | 214 | 210 | 210 | 6,000 | 1,050 |
| 2010-02-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-02-12 | 212 | 216 | 212 | 216 | 6,000 | 1,080 |
| 2010-02-04 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2010-02-03 | 220 | 229 | 218 | 218 | 10,000 | 1,090 |
| 2010-02-02 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2010-02-01 | 214 | 214 | 206 | 210 | 4,000 | 1,050 |
| 2010-01-29 | 213 | 213 | 200 | 202 | 8,000 | 1,010 |
| 2010-01-28 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-01-27 | 220 | 220 | 212 | 212 | 4,000 | 1,060 |
| 2010-01-26 | 230 | 230 | 214 | 214 | 3,000 | 1,070 |
| 2010-01-25 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2010-01-22 | 221 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2010-01-21 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2010-01-20 | 217 | 218 | 217 | 218 | 2,000 | 1,090 |
| 2010-01-19 | 219 | 223 | 215 | 223 | 3,000 | 1,115 |
| 2010-01-18 | 212 | 219 | 212 | 215 | 10,000 | 1,075 |
| 2010-01-15 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-01-14 | 230 | 240 | 230 | 240 | 4,000 | 1,200 |
| 2010-01-13 | 226 | 226 | 226 | 226 | 14,000 | 1,130 |
| 2010-01-12 | 221 | 226 | 221 | 226 | 3,000 | 1,130 |
| 2010-01-08 | 214 | 223 | 214 | 223 | 3,000 | 1,115 |
| 2010-01-07 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2010-01-06 | 234 | 238 | 233 | 238 | 5,000 | 1,190 |
| 2010-01-05 | 242 | 248 | 242 | 248 | 5,000 | 1,240 |
| 2010-01-04 | 216 | 225 | 216 | 216 | 9,000 | 1,080 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
