1. HOME >
  2. 株価時系列 >
  3. 6623 >
  4. 2013年

6623 愛知電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029830329830316,0001,515
2013-12-272962992962993,0001,495
2013-12-2629730029529834,0001,490
2013-12-2529429429329327,0001,465
2013-12-24289293287292183,0001,460
2013-12-2029129128428449,0001,420
2013-12-1929129128528561,0001,425
2013-12-182942942892907,0001,450
2013-12-1728829228729250,0001,460
2013-12-1629029129029121,0001,455
2013-12-1329129229129223,0001,460
2013-12-1229629629329419,0001,470
2013-12-112962962962963,0001,480
2013-12-1029729729529622,0001,480
2013-12-0929729929729816,0001,490
2013-12-062962962952957,0001,475
2013-12-0529829829629630,0001,480
2013-12-0429829929729922,0001,495
2013-12-0330030029930014,0001,500
2013-12-0230130130030013,0001,500
2013-11-2929830029830012,0001,500
2013-11-283023023023027,0001,510
2013-11-273013013013011,0001,505
2013-11-263023023003003,0001,500
2013-11-2530430430230215,0001,510
2013-11-2229830029830013,0001,500
2013-11-213013013003005,0001,500
2013-11-203053053043057,0001,525
2013-11-193023023023021,0001,510
2013-11-183033033003029,0001,510
2013-11-1530330329829811,0001,490
2013-11-143063063053053,0001,525
2013-11-1330330630330522,0001,525
2013-11-1229830129830020,0001,500
2013-11-112982982962978,0001,485
2013-11-0829829829429726,0001,485
2013-11-072972972952966,0001,480
2013-11-062932932932934,0001,465
2013-11-052932932932937,0001,465
2013-11-0129629628929330,0001,465
2013-10-3129630029630020,0001,500
2013-10-3029930029630039,0001,500
2013-10-2929729829629821,0001,490
2013-10-2829929929629620,0001,480
2013-10-2529929929529924,0001,495
2013-10-242952962952963,0001,480
2013-10-2329429529229511,0001,475
2013-10-222932932922929,0001,460
2013-10-2129729729229211,0001,460
2013-10-1829329629229211,0001,460
2013-10-172942942922949,0001,470
2013-10-1629229229129212,0001,460
2013-10-152922922922922,0001,460
2013-10-112952952912916,0001,455
2013-10-0828829428628839,0001,440
2013-10-0729729728829212,0001,460
2013-10-042973002952959,0001,475
2013-10-0329230029230012,0001,500
2013-10-023013012942949,0001,470
2013-10-013003002983009,0001,500
2013-09-3029429829329737,0001,485
2013-09-2729129329129225,0001,460
2013-09-262892892892892,0001,445
2013-09-2529229329129119,0001,455
2013-09-2428829028829024,0001,450
2013-09-2028828828628712,0001,435
2013-09-1928828828728821,0001,440
2013-09-1828528828528810,0001,440
2013-09-1728428728428410,0001,420
2013-09-1328428428128313,0001,415
2013-09-122832842832845,0001,420
2013-09-1129029028328333,0001,415
2013-09-1028228528028019,0001,400
2013-09-0928328528028010,0001,400
2013-09-0628828928128239,0001,410
2013-09-052882892882897,0001,445
2013-09-042902902872878,0001,435
2013-09-032892942892905,0001,450
2013-09-022952952892898,0001,445
2013-08-302942952942957,0001,475
2013-08-292952952942948,0001,470
2013-08-282872872872876,0001,435
2013-08-232962972962977,0001,485
2013-08-222882882882881,0001,440
2013-08-2128528528528511,0001,425
2013-08-202902902822829,0001,410
2013-08-162912912902905,0001,450
2013-08-152942942912917,0001,455
2013-08-143003002992998,0001,495
2013-08-132952952912912,0001,455
2013-08-122962962952954,0001,475
2013-08-092912942912942,0001,470
2013-08-082942942912912,0001,455
2013-08-0729529529429514,0001,475
2013-08-062952952892956,0001,475
2013-08-0529429529429419,0001,470
2013-08-0229029028629043,0001,450
2013-08-0128828828028656,0001,430
2013-07-3128229428229422,0001,470
2013-07-3029029428929016,0001,450
2013-07-2929629628928949,0001,445
2013-07-2629729829729831,0001,490
2013-07-2530430430330312,0001,515
2013-07-2429930129830016,0001,500
2013-07-2329929929529729,0001,485
2013-07-2230030329830023,0001,500
2013-07-1930430429730315,0001,515
2013-07-1830030930030255,0001,510
2013-07-1729629929629834,0001,490
2013-07-1629729729529637,0001,480
2013-07-1229229429129437,0001,470
2013-07-112902912892906,0001,450
2013-07-1029429428828810,0001,440
2013-07-0929129429029324,0001,465
2013-07-0829229929129242,0001,460
2013-07-052992992942945,0001,470
2013-07-0429729729729714,0001,485
2013-07-033003002962965,0001,480
2013-07-022992992972975,0001,485
2013-07-0129929929529522,0001,475
2013-06-2829829828729123,0001,455
2013-06-2729529529029013,0001,450
2013-06-262922952912916,0001,455
2013-06-2530130129229210,0001,460
2013-06-2429729829129526,0001,475
2013-06-2128929028928927,0001,445
2013-06-2029229328829322,0001,465
2013-06-1929229529229216,0001,460
2013-06-182902922902922,0001,460
2013-06-1728128828128716,0001,435
2013-06-1428728828328718,0001,435
2013-06-1328828828028716,0001,435
2013-06-122852882832887,0001,440
2013-06-112932932852854,0001,425
2013-06-1028229128229114,0001,455
2013-06-0728028026027861,0001,390
2013-06-0628429128328334,0001,415
2013-06-0529029428929033,0001,450
2013-06-04305305281281115,0001,405
2013-06-0331531530530520,0001,525
2013-05-3132032031031726,0001,585
2013-05-3032132231332014,0001,600
2013-05-2931934030933043,0001,650
2013-05-2830331830331825,0001,590
2013-05-2732032031431425,0001,570
2013-05-2433433432633163,0001,655
2013-05-2335435432032870,0001,640
2013-05-2234335434035355,0001,765
2013-05-2133034432534443,0001,720
2013-05-2032233032233038,0001,650
2013-05-1732332331532114,0001,605
2013-05-1632933031531539,0001,575
2013-05-1533033532633034,0001,650
2013-05-1432532832032845,0001,640
2013-05-1332432732432535,0001,625
2013-05-1032333132332533,0001,625
2013-05-0932732732432440,0001,620
2013-05-0833034032732763,0001,635
2013-05-0732133132133048,0001,650
2013-05-0231231931231842,0001,590
2013-05-0131131330331349,0001,565
2013-04-3031631930831136,0001,555
2013-04-2631331631231645,0001,580
2013-04-2531531631131145,0001,555
2013-04-2431131231031217,0001,560
2013-04-2331231431031019,0001,550
2013-04-2230331230331252,0001,560
2013-04-193013033013039,0001,515
2013-04-1830230229630114,0001,505
2013-04-1730330429630217,0001,510
2013-04-1629530029230020,0001,500
2013-04-1530330330130213,0001,510
2013-04-1230330429730435,0001,520
2013-04-1130830830030023,0001,500
2013-04-1030230930030831,0001,540
2013-04-0929531029430868,0001,540
2013-04-0829129228929121,0001,455
2013-04-0528729828628720,0001,435
2013-04-0428928927828122,0001,405
2013-04-032852852802817,0001,405
2013-04-0229229228128518,0001,425
2013-04-0130030029329345,0001,465
2013-03-2930230229730026,0001,500
2013-03-2830530529630314,0001,515
2013-03-2729430229430213,0001,510
2013-03-2630630629829840,0001,490
2013-03-2530730730330750,0001,535
2013-03-2229630629629890,0001,490
2013-03-2129029529029499,0001,470
2013-03-1929229429029443,0001,470
2013-03-1829029429029022,0001,450
2013-03-1529029028929023,0001,450
2013-03-1429329329029016,0001,450
2013-03-132892932892933,0001,465
2013-03-1229429528828834,0001,440
2013-03-1129029428629445,0001,470
2013-03-0828528828428819,0001,440
2013-03-0728328528228239,0001,410
2013-03-0628228628228217,0001,410
2013-03-0528128328128211,0001,410
2013-03-0428528527727734,0001,385
2013-03-0128028227727731,0001,385
2013-02-2827627827627610,0001,380
2013-02-2727928027227254,0001,360
2013-02-262822822802808,0001,400
2013-02-2528428428128316,0001,415
2013-02-2227927927827911,0001,395
2013-02-2127928027927918,0001,395
2013-02-2027727927527915,0001,395
2013-02-1927527927227417,0001,370
2013-02-1828028127527554,0001,375
2013-02-152822822802815,0001,405
2013-02-1428828828428442,0001,420
2013-02-132892892882884,0001,440
2013-02-1229029128728925,0001,445
2013-02-0828728728328618,0001,430
2013-02-0728429028428639,0001,430
2013-02-0628728728228460,0001,420
2013-02-0528128828028665,0001,430
2013-02-0427828627828192,0001,405
2013-02-0126927426927483,0001,370
2013-01-31265265260263105,0001,315
2013-01-3026726726426632,0001,330
2013-01-2927127126526726,0001,335
2013-01-2826927226827124,0001,355
2013-01-2526826826526733,0001,335
2013-01-2426726926526918,0001,345
2013-01-232702702692693,0001,345
2013-01-2227027026826821,0001,340
2013-01-2127327327027020,0001,350
2013-01-1827027527027434,0001,370
2013-01-1726727026626914,0001,345
2013-01-1627027026726741,0001,335
2013-01-1527227226726760,0001,335
2013-01-1126827026426437,0001,320
2013-01-1026926926526637,0001,330
2013-01-0927127426926919,0001,345
2013-01-082752752722724,0001,360
2013-01-0727527527027039,0001,350
2013-01-0427527526827331,0001,365

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