1. HOME >
  2. 株価時系列 >
  3. 6623 >
  4. 2012年

6623 愛知電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2827127627027615,0001,380
2012-12-2727427627327615,0001,380
2012-12-262672742652728,0001,360
2012-12-2527927927227210,0001,360
2012-12-2127027826227130,0001,355
2012-12-2026426425726252,0001,310
2012-12-1926526726526518,0001,325
2012-12-1826326526126523,0001,325
2012-12-1726326326026012,0001,300
2012-12-1426426426126123,0001,305
2012-12-1326126525726519,0001,325
2012-12-122622622552619,0001,305
2012-12-112642642572638,0001,315
2012-12-1026326426026426,0001,320
2012-12-0725726525626529,0001,325
2012-12-0625825825025614,0001,280
2012-12-0524425824425841,0001,290
2012-12-0424024524024034,0001,200
2012-12-0324524523924067,0001,200
2012-11-3024524524424519,0001,225
2012-11-2924824824824818,0001,240
2012-11-282482482482482,0001,240
2012-11-2725125124925036,0001,250
2012-11-2625125425125116,0001,255
2012-11-2225125123725049,0001,250
2012-11-2125125225025111,0001,255
2012-11-2025725824825132,0001,255
2012-11-1926327525127126,0001,355
2012-11-162642642602643,0001,320
2012-11-152502552502553,0001,275
2012-11-132432482422485,0001,240
2012-11-122472472472471,0001,235
2012-11-092492492472476,0001,235
2012-11-082532532492498,0001,245
2012-11-072512522502526,0001,260
2012-11-062512542502518,0001,255
2012-11-0525025525025129,0001,255
2012-11-0224726424725448,0001,270
2012-11-0125025023524072,0001,200
2012-10-3125726825025026,0001,250
2012-10-302572572572577,0001,285
2012-10-292622622582588,0001,290
2012-10-262702702702704,0001,350
2012-10-252702702702708,0001,350
2012-10-242642652642652,0001,325
2012-10-2326726726526511,0001,325
2012-10-2227027026826814,0001,340
2012-10-1927627627027121,0001,355
2012-10-1827527527027523,0001,375
2012-10-172712752712752,0001,375
2012-10-162752752752751,0001,375
2012-10-152702752702757,0001,375
2012-10-1226527026526711,0001,335
2012-10-1126227026126113,0001,305
2012-10-102782782782781,0001,390
2012-10-052682812682803,0001,400
2012-10-0427727726226811,0001,340
2012-10-032902902822857,0001,425
2012-10-0229129128929027,0001,450
2012-10-0129229328329118,0001,455
2012-09-283003003003003,0001,500
2012-09-273003013003013,0001,505
2012-09-253043043043045,0001,520
2012-09-243053053053052,0001,525
2012-09-2130430730130711,0001,535
2012-09-203053063053054,0001,525
2012-09-192953082953084,0001,540
2012-09-183033032973035,0001,515
2012-09-143053053033056,0001,525
2012-09-1331131129830235,0001,510
2012-09-123143143103125,0001,560
2012-09-113153153093095,0001,545
2012-09-103153153153152,0001,575
2012-09-073163243163205,0001,600
2012-09-063163163163161,0001,580
2012-09-053183263183262,0001,630
2012-09-043183183183181,0001,590
2012-09-033203203203203,0001,600
2012-08-3132233532032031,0001,600
2012-08-303223223153228,0001,610
2012-08-293213223173228,0001,610
2012-08-283203213153217,0001,605
2012-08-2731632031332021,0001,600
2012-08-2431131331031315,0001,565
2012-08-233123123103119,0001,555
2012-08-223153153123126,0001,560
2012-08-2131831831131322,0001,565
2012-08-2032532531032430,0001,620
2012-08-1731932431932316,0001,615
2012-08-163223223183207,0001,600
2012-08-153173203173207,0001,600
2012-08-1431431831331422,0001,570
2012-08-133203203113138,0001,565
2012-08-103213223203205,0001,600
2012-08-073283283283284,0001,640
2012-08-063203283203287,0001,640
2012-08-0333533533133411,0001,670
2012-08-0133833933533715,0001,685
2012-07-313353373303356,0001,675
2012-07-303363383303388,0001,690
2012-07-273363363303369,0001,680
2012-07-263343343343341,0001,670
2012-07-2533033833033812,0001,690
2012-07-243333333303303,0001,650
2012-07-233383383383381,0001,690
2012-07-2034534834034513,0001,725
2012-07-193453453453451,0001,725
2012-07-183493493493491,0001,745
2012-07-173383413383412,0001,705
2012-07-1333833833733711,0001,685
2012-07-1233333333333311,0001,665
2012-07-1133533533033410,0001,670
2012-07-1033833833333610,0001,680
2012-07-0934234233533825,0001,690
2012-07-0633534333234239,0001,710
2012-07-0535035334134318,0001,715
2012-07-0435135134835030,0001,750
2012-07-0335135135035118,0001,755
2012-07-0236436435435610,0001,780
2012-06-2936336434736440,0001,820
2012-06-2835035935035826,0001,790
2012-06-2734534834134811,0001,740
2012-06-263433503433456,0001,725
2012-06-2535535534935032,0001,750
2012-06-2235036034835026,0001,750
2012-06-2134935934935934,0001,795
2012-06-203503503463509,0001,750
2012-06-1935335534035531,0001,775
2012-06-1835635634035523,0001,775
2012-06-1534035734034838,0001,740
2012-06-1432833632633631,0001,680
2012-06-1333033032732816,0001,640
2012-06-123223283223284,0001,640
2012-06-113273273273271,0001,635
2012-06-0832032532032014,0001,600
2012-06-073213213203218,0001,605
2012-06-0631632131632125,0001,605
2012-06-0531532030230854,0001,540
2012-06-04326326300310103,0001,550
2012-06-013413413403403,0001,700
2012-05-313413423373375,0001,685
2012-05-3034334533834121,0001,705
2012-05-2933534033534011,0001,700
2012-05-283303333303339,0001,665
2012-05-253393403353359,0001,675
2012-05-243333393273398,0001,695
2012-05-2333433833233216,0001,660
2012-05-2233433833033011,0001,650
2012-05-213343383343385,0001,690
2012-05-1833934033033014,0001,650
2012-05-173283393283394,0001,695
2012-05-1633234133033516,0001,675
2012-05-1533034031234033,0001,700
2012-05-1435235833133289,0001,660
2012-05-1135536435235211,0001,760
2012-05-1035035534935028,0001,750
2012-05-0935735735035019,0001,750
2012-05-0835936035035723,0001,785
2012-05-0736036235235227,0001,760
2012-05-0236937036136312,0001,815
2012-05-0137037535236642,0001,830
2012-04-2738038034837070,0001,850
2012-04-2638038037638039,0001,900
2012-04-2537238036338069,0001,900
2012-04-2436837536637032,0001,850
2012-04-233813813793818,0001,905
2012-04-2038838837037935,0001,895
2012-04-1937138837138865,0001,940
2012-04-18346390346380127,0001,900
2012-04-173443443383385,0001,690
2012-04-163423423413413,0001,705
2012-04-133463463403468,0001,730
2012-04-123473473473472,0001,735
2012-04-1133934033134022,0001,700
2012-04-103453453423423,0001,710
2012-04-0934234533933911,0001,695
2012-04-0634935034234214,0001,710
2012-04-0535035634034973,0001,745
2012-04-0437137136036026,0001,800
2012-04-0337137236837017,0001,850
2012-04-023733743713727,0001,860
2012-03-303773773733758,0001,875
2012-03-293773773703724,0001,860
2012-03-2837537736537711,0001,885
2012-03-2737037536837520,0001,875
2012-03-263673703673706,0001,850
2012-03-2337137536337533,0001,875
2012-03-2237837837237510,0001,875
2012-03-2137438437437860,0001,890
2012-03-1937337836837343,0001,865
2012-03-1636037035837017,0001,850
2012-03-1536736835836044,0001,800
2012-03-1436236735635787,0001,785
2012-03-1337037536636916,0001,845
2012-03-1236037636037673,0001,880
2012-03-0935436034836058,0001,800
2012-03-0834435834435023,0001,750
2012-03-0734035034034522,0001,725
2012-03-0634235534234626,0001,730
2012-03-0533936033934393,0001,715
2012-03-023363393333398,0001,695
2012-03-013403403353369,0001,680
2012-02-2934034434034021,0001,700
2012-02-2834034633834318,0001,715
2012-02-2733734833734640,0001,730
2012-02-2433533733333722,0001,685
2012-02-2332733532133523,0001,675
2012-02-223253283253284,0001,640
2012-02-213223303203307,0001,650
2012-02-2032533032532513,0001,625
2012-02-1732533332432515,0001,625
2012-02-1632732731632417,0001,620
2012-02-1533033032732710,0001,635
2012-02-143283323273298,0001,645
2012-02-133273323273285,0001,640
2012-02-103303343263329,0001,660
2012-02-093303353283308,0001,650
2012-02-0833033732933015,0001,650
2012-02-0733533633233217,0001,660
2012-02-0633834233633915,0001,695
2012-02-0333033833033414,0001,670
2012-02-0233733733033016,0001,650
2012-02-0132833732832969,0001,645
2012-01-3131132031132017,0001,600
2012-01-303143143143144,0001,570
2012-01-273233233153169,0001,580
2012-01-2632432431932327,0001,615
2012-01-2531531731031313,0001,565
2012-01-2431931930830830,0001,540
2012-01-2329632429532072,0001,600
2012-01-202952952952959,0001,475
2012-01-1929529929329512,0001,475
2012-01-182952952952954,0001,475
2012-01-172952952922954,0001,475
2012-01-162952962942957,0001,475
2012-01-1330430429629614,0001,480
2012-01-1230030529830512,0001,525
2012-01-113003003003005,0001,500
2012-01-1030230230030010,0001,500
2012-01-0630031030031022,0001,550
2012-01-053003083003027,0001,510
2012-01-043083083033032,0001,515

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