1. HOME >
  2. 株価時系列 >
  3. 6623 >
  4. 2011年

6623 愛知電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3030031029531016,0001,550
2011-12-293003003003002,0001,500
2011-12-283003003003004,0001,500
2011-12-2729831229830238,0001,510
2011-12-263133133053109,0001,550
2011-12-2231231631231361,0001,565
2011-12-2130930930530824,0001,540
2011-12-203013043003009,0001,500
2011-12-1930130230030014,0001,500
2011-12-163043053013018,0001,505
2011-12-1529630529230427,0001,520
2011-12-1430130129629819,0001,490
2011-12-1329830129630123,0001,505
2011-12-1228730228730257,0001,510
2011-12-092822862822866,0001,430
2011-12-0829129128628629,0001,430
2011-12-0729029029029015,0001,450
2011-12-0628528628528521,0001,425
2011-12-0528929328228337,0001,415
2011-12-0227928027627825,0001,390
2011-12-0128028027327928,0001,395
2011-11-3026027026027046,0001,350
2011-11-2926026825826026,0001,300
2011-11-2826026126026126,0001,305
2011-11-2526026025626020,0001,300
2011-11-2425825925425513,0001,275
2011-11-2225826025826022,0001,300
2011-11-2126026025826022,0001,300
2011-11-1826026025926027,0001,300
2011-11-1725426025426010,0001,300
2011-11-162572572572573,0001,285
2011-11-152602602572607,0001,300
2011-11-142612612602614,0001,305
2011-11-102642642642648,0001,320
2011-11-0926226426226418,0001,320
2011-11-082682682642644,0001,320
2011-11-0727927927127211,0001,360
2011-11-042792802722799,0001,395
2011-11-022802802752806,0001,400
2011-11-0129529528228331,0001,415
2011-10-3127030026929931,0001,495
2011-10-2826427426427415,0001,370
2011-10-2726027826027530,0001,375
2011-10-252612612612615,0001,305
2011-10-242542602542608,0001,300
2011-10-212492542492547,0001,270
2011-10-2025326025225517,0001,275
2011-10-192542542542549,0001,270
2011-10-182532542532545,0001,270
2011-10-172602602522606,0001,300
2011-10-142602602602606,0001,300
2011-10-132642642582608,0001,300
2011-10-122602642602645,0001,320
2011-10-1126026526026019,0001,300
2011-10-072562592542595,0001,295
2011-10-062512572512576,0001,285
2011-10-0525926024926016,0001,300
2011-10-042642642592598,0001,295
2011-10-032652652652653,0001,325
2011-09-302752752672759,0001,375
2011-09-2926327526127514,0001,375
2011-09-282652662652657,0001,325
2011-09-2726427326427310,0001,365
2011-09-2626427026426617,0001,330
2011-09-2226526524226129,0001,305
2011-09-212642642632635,0001,315
2011-09-202662662662662,0001,330
2011-09-1626627226627217,0001,360
2011-09-152652702652664,0001,330
2011-09-142712712702706,0001,350
2011-09-132712722712724,0001,360
2011-09-122732732712712,0001,355
2011-09-092732732732731,0001,365
2011-09-082762762742742,0001,370
2011-09-072712752702757,0001,375
2011-09-062742742712726,0001,360
2011-09-052742752742752,0001,375
2011-09-022822822822823,0001,410
2011-09-012812822762824,0001,410
2011-08-312762802762807,0001,400
2011-08-302782802782802,0001,400
2011-08-292772782772785,0001,390
2011-08-252752752752757,0001,375
2011-08-242762772732759,0001,375
2011-08-232762762762761,0001,380
2011-08-2227027527027113,0001,355
2011-08-192712742712745,0001,370
2011-08-182732812722815,0001,405
2011-08-172772772772771,0001,385
2011-08-162822822822823,0001,410
2011-08-152852852842842,0001,420
2011-08-122762762752755,0001,375
2011-08-1127527526427512,0001,375
2011-08-102772772762775,0001,385
2011-08-0927028126528124,0001,405
2011-08-082792822782824,0001,410
2011-08-0527528727528723,0001,435
2011-08-0428729328729313,0001,465
2011-08-0328129027528437,0001,420
2011-08-0228129728129749,0001,485
2011-08-01287308287297149,0001,485
2011-07-292732742732748,0001,370
2011-07-282742772732779,0001,385
2011-07-272732782732785,0001,390
2011-07-262762762732735,0001,365
2011-07-2527027927027926,0001,395
2011-07-2227427427427410,0001,370
2011-07-2127927927727721,0001,385
2011-07-202802802792807,0001,400
2011-07-192802802782783,0001,390
2011-07-1528728728428521,0001,425
2011-07-142802802792797,0001,395
2011-07-1327727927727810,0001,390
2011-07-122792822772829,0001,410
2011-07-1127727827727812,0001,390
2011-07-0828028628028114,0001,405
2011-07-0728328528128125,0001,405
2011-07-0628628727828138,0001,405
2011-07-0529429428528923,0001,445
2011-07-0429030028929847,0001,490
2011-07-0128228828028727,0001,435
2011-06-3028628627227419,0001,370
2011-06-2927927927327825,0001,390
2011-06-282722792722799,0001,395
2011-06-2727827827527513,0001,375
2011-06-242792812792816,0001,405
2011-06-2327428027327414,0001,370
2011-06-2228428427127914,0001,395
2011-06-2127228527227610,0001,380
2011-06-2028528528028015,0001,400
2011-06-1727528026728028,0001,400
2011-06-1628228727628331,0001,415
2011-06-1527228027228039,0001,400
2011-06-1425926425826455,0001,320
2011-06-1325525525225224,0001,260
2011-06-102522522512516,0001,255
2011-06-0925525624825142,0001,255
2011-06-0826126125525517,0001,275
2011-06-0726126225926025,0001,300
2011-06-062662662602636,0001,315
2011-06-032672702672694,0001,345
2011-06-0227327326627314,0001,365
2011-06-012832832752764,0001,380
2011-05-312822862772778,0001,385
2011-05-302812812752755,0001,375
2011-05-2728228728128618,0001,430
2011-05-262892892862862,0001,430
2011-05-252892892842848,0001,420
2011-05-242852852852851,0001,425
2011-05-232932932882887,0001,440
2011-05-202932932932931,0001,465
2011-05-193013012942954,0001,475
2011-05-183003002942949,0001,470
2011-05-1730130329530323,0001,515
2011-05-1630530530030019,0001,500
2011-05-1331931930630611,0001,530
2011-05-1231032030132039,0001,600
2011-05-1132332431431420,0001,570
2011-05-1032933032532514,0001,625
2011-05-0932834432133752,0001,685
2011-05-0633233632032827,0001,640
2011-05-02331339323338137,0001,690
2011-04-2829530729030768,0001,535
2011-04-2730630629229421,0001,470
2011-04-2630130830030032,0001,500
2011-04-2530730930030027,0001,500
2011-04-2231731730730726,0001,535
2011-04-2131832031332056,0001,600
2011-04-2029831029731091,0001,550
2011-04-1929229229129111,0001,455
2011-04-1829029529029123,0001,455
2011-04-1529029529029518,0001,475
2011-04-1429329428529018,0001,450
2011-04-1329430029129417,0001,470
2011-04-122982982982983,0001,490
2011-04-113003023003024,0001,510
2011-04-0830030028229512,0001,475
2011-04-073003033003038,0001,515
2011-04-063033033033036,0001,515
2011-04-0530130129429817,0001,490
2011-04-0429930729930615,0001,530
2011-04-0131831829429446,0001,470
2011-03-3131132731131523,0001,575
2011-03-3031032430230916,0001,545
2011-03-293023203023157,0001,575
2011-03-283043193043198,0001,595
2011-03-2532532531232013,0001,600
2011-03-2429832029332026,0001,600
2011-03-232932982932985,0001,490
2011-03-2229030029029212,0001,460
2011-03-182702852702777,0001,385
2011-03-1726528926526710,0001,335
2011-03-1624026524026532,0001,325
2011-03-1530030022225621,0001,280
2011-03-1430131030030221,0001,510
2011-03-113493493413414,0001,705
2011-03-1035035235035023,0001,750
2011-03-0834935834935743,0001,785
2011-03-0735035734935712,0001,785
2011-03-043513553503505,0001,750
2011-03-0335136035135531,0001,775
2011-03-0134535534535526,0001,775
2011-02-283413503403509,0001,750
2011-02-2534134133034119,0001,705
2011-02-2434334834134113,0001,705
2011-02-2333835033835053,0001,750
2011-02-2235535534535025,0001,750
2011-02-2135335535035510,0001,775
2011-02-1835035135035012,0001,750
2011-02-1735135135035012,0001,750
2011-02-163513513513516,0001,755
2011-02-1535435534935016,0001,750
2011-02-1435435534834914,0001,745
2011-02-1035035035035019,0001,750
2011-02-0934535034535022,0001,750
2011-02-0835035534834815,0001,740
2011-02-0735235934234944,0001,745
2011-02-0436736735535512,0001,775
2011-02-0336737136236225,0001,810
2011-02-0237037736737247,0001,860
2011-02-0135537835036567,0001,825
2011-01-3133535533535020,0001,750
2011-01-2835535535135116,0001,755
2011-01-2736436435535517,0001,775
2011-01-2636736735736539,0001,825
2011-01-2533636733635781,0001,785
2011-01-2433133632633435,0001,670
2011-01-2133233833033326,0001,665
2011-01-2033733832833620,0001,680
2011-01-1933133732633779,0001,685
2011-01-1832533332533313,0001,665
2011-01-1733633633033047,0001,650
2011-01-1433033733033137,0001,655
2011-01-1333934433033056,0001,650
2011-01-12342355335336144,0001,680
2011-01-11323344323339100,0001,695
2011-01-0731932631632565,0001,625
2011-01-0632633032132185,0001,605
2011-01-05318347318330183,0001,650
2011-01-0429431929431674,0001,580

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