6623 愛知電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 434 | 439 | 431 | 435 | 15,000 | 2,175 |
| 2014-12-29 | 434 | 440 | 430 | 430 | 32,000 | 2,150 |
| 2014-12-26 | 434 | 441 | 430 | 437 | 52,000 | 2,185 |
| 2014-12-25 | 431 | 438 | 428 | 432 | 86,000 | 2,160 |
| 2014-12-24 | 420 | 427 | 411 | 427 | 51,000 | 2,135 |
| 2014-12-22 | 416 | 424 | 404 | 413 | 69,000 | 2,065 |
| 2014-12-19 | 395 | 427 | 391 | 415 | 145,000 | 2,075 |
| 2014-12-18 | 398 | 398 | 387 | 395 | 66,000 | 1,975 |
| 2014-12-17 | 380 | 396 | 380 | 390 | 34,000 | 1,950 |
| 2014-12-16 | 381 | 381 | 380 | 380 | 9,000 | 1,900 |
| 2014-12-15 | 386 | 386 | 385 | 385 | 10,000 | 1,925 |
| 2014-12-12 | 382 | 387 | 382 | 386 | 14,000 | 1,930 |
| 2014-12-11 | 378 | 388 | 377 | 388 | 12,000 | 1,940 |
| 2014-12-10 | 384 | 387 | 384 | 384 | 31,000 | 1,920 |
| 2014-12-09 | 385 | 390 | 385 | 388 | 21,000 | 1,940 |
| 2014-12-08 | 398 | 398 | 390 | 390 | 27,000 | 1,950 |
| 2014-12-05 | 382 | 396 | 377 | 393 | 56,000 | 1,965 |
| 2014-12-04 | 375 | 375 | 371 | 374 | 6,000 | 1,870 |
| 2014-12-03 | 370 | 375 | 370 | 375 | 7,000 | 1,875 |
| 2014-12-02 | 367 | 375 | 367 | 367 | 25,000 | 1,835 |
| 2014-12-01 | 370 | 370 | 366 | 367 | 8,000 | 1,835 |
| 2014-11-28 | 365 | 371 | 364 | 371 | 19,000 | 1,855 |
| 2014-11-27 | 369 | 370 | 365 | 368 | 18,000 | 1,840 |
| 2014-11-26 | 370 | 371 | 369 | 371 | 6,000 | 1,855 |
| 2014-11-25 | 374 | 374 | 370 | 370 | 12,000 | 1,850 |
| 2014-11-21 | 375 | 375 | 369 | 370 | 16,000 | 1,850 |
| 2014-11-20 | 377 | 380 | 377 | 378 | 25,000 | 1,890 |
| 2014-11-19 | 372 | 376 | 371 | 376 | 19,000 | 1,880 |
| 2014-11-18 | 368 | 375 | 368 | 370 | 18,000 | 1,850 |
| 2014-11-17 | 370 | 370 | 361 | 368 | 13,000 | 1,840 |
| 2014-11-14 | 362 | 370 | 362 | 370 | 47,000 | 1,850 |
| 2014-11-13 | 366 | 366 | 356 | 361 | 34,000 | 1,805 |
| 2014-11-12 | 367 | 368 | 366 | 366 | 16,000 | 1,830 |
| 2014-11-11 | 365 | 374 | 365 | 368 | 21,000 | 1,840 |
| 2014-11-10 | 365 | 370 | 365 | 370 | 32,000 | 1,850 |
| 2014-11-07 | 360 | 365 | 359 | 365 | 6,000 | 1,825 |
| 2014-11-06 | 361 | 367 | 357 | 360 | 26,000 | 1,800 |
| 2014-11-05 | 367 | 368 | 359 | 362 | 18,000 | 1,810 |
| 2014-11-04 | 356 | 367 | 356 | 367 | 35,000 | 1,835 |
| 2014-10-31 | 344 | 353 | 344 | 351 | 31,000 | 1,755 |
| 2014-10-30 | 338 | 342 | 338 | 342 | 17,000 | 1,710 |
| 2014-10-29 | 331 | 338 | 331 | 338 | 22,000 | 1,690 |
| 2014-10-28 | 329 | 337 | 329 | 334 | 28,000 | 1,670 |
| 2014-10-27 | 334 | 334 | 331 | 333 | 8,000 | 1,665 |
| 2014-10-24 | 335 | 335 | 330 | 334 | 12,000 | 1,670 |
| 2014-10-23 | 333 | 334 | 328 | 334 | 12,000 | 1,670 |
| 2014-10-22 | 330 | 335 | 329 | 335 | 5,000 | 1,675 |
| 2014-10-21 | 328 | 330 | 327 | 327 | 16,000 | 1,635 |
| 2014-10-20 | 333 | 345 | 323 | 331 | 67,000 | 1,655 |
| 2014-10-17 | 323 | 330 | 323 | 325 | 13,000 | 1,625 |
| 2014-10-16 | 332 | 332 | 322 | 330 | 21,000 | 1,650 |
| 2014-10-15 | 338 | 338 | 333 | 334 | 17,000 | 1,670 |
| 2014-10-14 | 340 | 341 | 332 | 338 | 21,000 | 1,690 |
| 2014-10-10 | 332 | 348 | 332 | 348 | 27,000 | 1,740 |
| 2014-10-09 | 347 | 350 | 338 | 338 | 26,000 | 1,690 |
| 2014-10-08 | 345 | 350 | 343 | 350 | 12,000 | 1,750 |
| 2014-10-07 | 350 | 353 | 350 | 353 | 5,000 | 1,765 |
| 2014-10-06 | 351 | 353 | 350 | 353 | 14,000 | 1,765 |
| 2014-10-03 | 344 | 351 | 344 | 351 | 12,000 | 1,755 |
| 2014-10-02 | 346 | 359 | 345 | 346 | 41,000 | 1,730 |
| 2014-10-01 | 365 | 365 | 359 | 359 | 6,000 | 1,795 |
| 2014-09-30 | 368 | 368 | 366 | 366 | 3,000 | 1,830 |
| 2014-09-29 | 367 | 370 | 367 | 368 | 7,000 | 1,840 |
| 2014-09-26 | 370 | 371 | 366 | 366 | 10,000 | 1,830 |
| 2014-09-25 | 371 | 375 | 367 | 375 | 24,000 | 1,875 |
| 2014-09-24 | 369 | 370 | 365 | 370 | 12,000 | 1,850 |
| 2014-09-22 | 370 | 373 | 369 | 369 | 13,000 | 1,845 |
| 2014-09-19 | 372 | 372 | 367 | 372 | 15,000 | 1,860 |
| 2014-09-18 | 370 | 372 | 365 | 371 | 24,000 | 1,855 |
| 2014-09-17 | 371 | 375 | 368 | 368 | 20,000 | 1,840 |
| 2014-09-16 | 372 | 372 | 366 | 372 | 12,000 | 1,860 |
| 2014-09-12 | 366 | 373 | 366 | 368 | 12,000 | 1,840 |
| 2014-09-11 | 365 | 374 | 365 | 371 | 14,000 | 1,855 |
| 2014-09-10 | 362 | 365 | 361 | 365 | 12,000 | 1,825 |
| 2014-09-09 | 364 | 368 | 362 | 363 | 12,000 | 1,815 |
| 2014-09-08 | 365 | 371 | 363 | 370 | 13,000 | 1,850 |
| 2014-09-05 | 359 | 365 | 353 | 365 | 35,000 | 1,825 |
| 2014-09-04 | 364 | 364 | 351 | 355 | 41,000 | 1,775 |
| 2014-09-03 | 364 | 367 | 361 | 364 | 37,000 | 1,820 |
| 2014-09-02 | 375 | 377 | 363 | 366 | 30,000 | 1,830 |
| 2014-09-01 | 388 | 388 | 365 | 375 | 71,000 | 1,875 |
| 2014-08-29 | 369 | 380 | 357 | 380 | 47,000 | 1,900 |
| 2014-08-28 | 367 | 368 | 353 | 368 | 32,000 | 1,840 |
| 2014-08-27 | 362 | 364 | 352 | 360 | 61,000 | 1,800 |
| 2014-08-26 | 377 | 384 | 370 | 370 | 55,000 | 1,850 |
| 2014-08-25 | 385 | 399 | 370 | 385 | 106,000 | 1,925 |
| 2014-08-22 | 395 | 403 | 361 | 378 | 246,000 | 1,890 |
| 2014-08-21 | 389 | 412 | 372 | 400 | 451,000 | 2,000 |
| 2014-08-20 | 336 | 378 | 330 | 378 | 210,000 | 1,890 |
| 2014-08-19 | 336 | 338 | 333 | 336 | 33,000 | 1,680 |
| 2014-08-18 | 326 | 336 | 326 | 336 | 31,000 | 1,680 |
| 2014-08-15 | 326 | 326 | 326 | 326 | 10,000 | 1,630 |
| 2014-08-14 | 326 | 327 | 326 | 326 | 5,000 | 1,630 |
| 2014-08-13 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 2014-08-12 | 324 | 328 | 324 | 328 | 13,000 | 1,640 |
| 2014-08-11 | 327 | 329 | 327 | 328 | 14,000 | 1,640 |
| 2014-08-08 | 322 | 326 | 317 | 326 | 15,000 | 1,630 |
| 2014-08-07 | 322 | 329 | 322 | 329 | 15,000 | 1,645 |
| 2014-08-06 | 325 | 325 | 322 | 322 | 3,000 | 1,610 |
| 2014-08-05 | 328 | 330 | 327 | 327 | 5,000 | 1,635 |
| 2014-08-04 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-08-01 | 333 | 335 | 332 | 335 | 8,000 | 1,675 |
| 2014-07-31 | 337 | 338 | 334 | 338 | 17,000 | 1,690 |
| 2014-07-29 | 338 | 338 | 337 | 337 | 8,000 | 1,685 |
| 2014-07-28 | 332 | 337 | 332 | 337 | 38,000 | 1,685 |
| 2014-07-25 | 330 | 331 | 329 | 331 | 18,000 | 1,655 |
| 2014-07-24 | 330 | 330 | 328 | 329 | 3,000 | 1,645 |
| 2014-07-23 | 326 | 330 | 326 | 330 | 8,000 | 1,650 |
| 2014-07-22 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-07-18 | 325 | 329 | 325 | 325 | 10,000 | 1,625 |
| 2014-07-17 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2014-07-16 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2014-07-15 | 331 | 331 | 327 | 327 | 12,000 | 1,635 |
| 2014-07-14 | 326 | 328 | 326 | 328 | 2,000 | 1,640 |
| 2014-07-11 | 330 | 330 | 326 | 326 | 5,000 | 1,630 |
| 2014-07-10 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2014-07-09 | 331 | 331 | 327 | 327 | 6,000 | 1,635 |
| 2014-07-08 | 334 | 334 | 331 | 334 | 6,000 | 1,670 |
| 2014-07-07 | 334 | 335 | 334 | 334 | 6,000 | 1,670 |
| 2014-07-04 | 331 | 334 | 331 | 334 | 15,000 | 1,670 |
| 2014-07-03 | 330 | 335 | 330 | 330 | 20,000 | 1,650 |
| 2014-07-02 | 332 | 337 | 324 | 330 | 32,000 | 1,650 |
| 2014-07-01 | 323 | 332 | 323 | 332 | 11,000 | 1,660 |
| 2014-06-30 | 330 | 330 | 322 | 323 | 21,000 | 1,615 |
| 2014-06-27 | 323 | 324 | 321 | 321 | 12,000 | 1,605 |
| 2014-06-26 | 335 | 335 | 323 | 327 | 27,000 | 1,635 |
| 2014-06-25 | 338 | 339 | 333 | 333 | 30,000 | 1,665 |
| 2014-06-24 | 325 | 334 | 325 | 334 | 58,000 | 1,670 |
| 2014-06-23 | 324 | 324 | 322 | 324 | 6,000 | 1,620 |
| 2014-06-20 | 321 | 325 | 321 | 324 | 12,000 | 1,620 |
| 2014-06-19 | 319 | 325 | 319 | 325 | 46,000 | 1,625 |
| 2014-06-18 | 306 | 313 | 306 | 312 | 10,000 | 1,560 |
| 2014-06-17 | 304 | 308 | 304 | 308 | 11,000 | 1,540 |
| 2014-06-16 | 302 | 306 | 302 | 304 | 28,000 | 1,520 |
| 2014-06-13 | 301 | 303 | 292 | 302 | 26,000 | 1,510 |
| 2014-06-12 | 302 | 303 | 300 | 303 | 6,000 | 1,515 |
| 2014-06-11 | 300 | 302 | 300 | 302 | 10,000 | 1,510 |
| 2014-06-10 | 298 | 300 | 298 | 300 | 6,000 | 1,500 |
| 2014-06-09 | 299 | 299 | 298 | 298 | 18,000 | 1,490 |
| 2014-06-06 | 297 | 303 | 297 | 301 | 6,000 | 1,505 |
| 2014-06-05 | 299 | 299 | 295 | 295 | 12,000 | 1,475 |
| 2014-06-04 | 297 | 301 | 297 | 299 | 18,000 | 1,495 |
| 2014-06-03 | 296 | 299 | 296 | 296 | 12,000 | 1,480 |
| 2014-06-02 | 294 | 295 | 294 | 295 | 19,000 | 1,475 |
| 2014-05-30 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2014-05-29 | 296 | 296 | 290 | 294 | 17,000 | 1,470 |
| 2014-05-28 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-05-27 | 296 | 298 | 295 | 296 | 8,000 | 1,480 |
| 2014-05-26 | 298 | 298 | 297 | 297 | 2,000 | 1,485 |
| 2014-05-23 | 299 | 299 | 298 | 298 | 7,000 | 1,490 |
| 2014-05-22 | 294 | 298 | 294 | 298 | 9,000 | 1,490 |
| 2014-05-21 | 294 | 298 | 294 | 298 | 4,000 | 1,490 |
| 2014-05-20 | 294 | 294 | 294 | 294 | 11,000 | 1,470 |
| 2014-05-19 | 298 | 298 | 292 | 294 | 14,000 | 1,470 |
| 2014-05-15 | 299 | 303 | 298 | 303 | 5,000 | 1,515 |
| 2014-05-14 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2014-05-13 | 309 | 309 | 303 | 303 | 4,000 | 1,515 |
| 2014-05-12 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2014-05-09 | 301 | 310 | 301 | 310 | 12,000 | 1,550 |
| 2014-05-08 | 301 | 301 | 301 | 301 | 7,000 | 1,505 |
| 2014-05-07 | 304 | 304 | 301 | 301 | 6,000 | 1,505 |
| 2014-05-02 | 305 | 305 | 300 | 300 | 14,000 | 1,500 |
| 2014-05-01 | 305 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2014-04-30 | 295 | 305 | 294 | 305 | 26,000 | 1,525 |
| 2014-04-28 | 295 | 299 | 294 | 295 | 6,000 | 1,475 |
| 2014-04-25 | 298 | 298 | 295 | 295 | 10,000 | 1,475 |
| 2014-04-24 | 297 | 297 | 291 | 295 | 22,000 | 1,475 |
| 2014-04-23 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2014-04-21 | 302 | 302 | 302 | 302 | 10,000 | 1,510 |
| 2014-04-18 | 297 | 302 | 297 | 302 | 14,000 | 1,510 |
| 2014-04-17 | 297 | 297 | 297 | 297 | 4,000 | 1,485 |
| 2014-04-16 | 295 | 300 | 295 | 298 | 12,000 | 1,490 |
| 2014-04-15 | 300 | 300 | 298 | 300 | 13,000 | 1,500 |
| 2014-04-14 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2014-04-11 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2014-04-10 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2014-04-09 | 302 | 302 | 301 | 301 | 6,000 | 1,505 |
| 2014-04-08 | 300 | 303 | 300 | 302 | 17,000 | 1,510 |
| 2014-04-07 | 301 | 305 | 301 | 301 | 12,000 | 1,505 |
| 2014-04-04 | 307 | 307 | 302 | 302 | 38,000 | 1,510 |
| 2014-04-03 | 306 | 307 | 306 | 307 | 13,000 | 1,535 |
| 2014-04-02 | 307 | 307 | 304 | 307 | 30,000 | 1,535 |
| 2014-04-01 | 305 | 305 | 305 | 305 | 12,000 | 1,525 |
| 2014-03-31 | 306 | 306 | 302 | 303 | 5,000 | 1,515 |
| 2014-03-28 | 304 | 308 | 303 | 305 | 17,000 | 1,525 |
| 2014-03-27 | 299 | 304 | 299 | 304 | 2,000 | 1,520 |
| 2014-03-26 | 306 | 306 | 304 | 304 | 5,000 | 1,520 |
| 2014-03-25 | 310 | 310 | 305 | 306 | 24,000 | 1,530 |
| 2014-03-24 | 305 | 312 | 305 | 305 | 28,000 | 1,525 |
| 2014-03-20 | 309 | 309 | 302 | 305 | 11,000 | 1,525 |
| 2014-03-19 | 311 | 312 | 311 | 312 | 3,000 | 1,560 |
| 2014-03-18 | 313 | 313 | 305 | 313 | 8,000 | 1,565 |
| 2014-03-17 | 303 | 327 | 303 | 314 | 18,000 | 1,570 |
| 2014-03-14 | 303 | 305 | 303 | 303 | 14,000 | 1,515 |
| 2014-03-13 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2014-03-12 | 309 | 310 | 308 | 308 | 16,000 | 1,540 |
| 2014-03-11 | 309 | 310 | 309 | 310 | 22,000 | 1,550 |
| 2014-03-10 | 309 | 309 | 308 | 309 | 13,000 | 1,545 |
| 2014-03-07 | 306 | 309 | 306 | 309 | 10,000 | 1,545 |
| 2014-03-06 | 302 | 305 | 302 | 305 | 3,000 | 1,525 |
| 2014-03-05 | 306 | 306 | 302 | 302 | 3,000 | 1,510 |
| 2014-03-04 | 303 | 304 | 303 | 304 | 4,000 | 1,520 |
| 2014-03-03 | 306 | 307 | 303 | 303 | 7,000 | 1,515 |
| 2014-02-28 | 303 | 308 | 295 | 307 | 20,000 | 1,535 |
| 2014-02-27 | 304 | 309 | 303 | 307 | 13,000 | 1,535 |
| 2014-02-26 | 302 | 309 | 302 | 309 | 11,000 | 1,545 |
| 2014-02-25 | 305 | 306 | 305 | 306 | 12,000 | 1,530 |
| 2014-02-24 | 303 | 305 | 303 | 305 | 4,000 | 1,525 |
| 2014-02-21 | 301 | 302 | 301 | 302 | 8,000 | 1,510 |
| 2014-02-20 | 302 | 305 | 301 | 301 | 10,000 | 1,505 |
| 2014-02-19 | 302 | 307 | 302 | 307 | 8,000 | 1,535 |
| 2014-02-18 | 300 | 302 | 299 | 302 | 8,000 | 1,510 |
| 2014-02-17 | 299 | 301 | 299 | 301 | 5,000 | 1,505 |
| 2014-02-14 | 299 | 305 | 297 | 305 | 19,000 | 1,525 |
| 2014-02-13 | 300 | 301 | 300 | 301 | 10,000 | 1,505 |
| 2014-02-12 | 300 | 301 | 298 | 300 | 46,000 | 1,500 |
| 2014-02-10 | 301 | 301 | 298 | 301 | 109,000 | 1,505 |
| 2014-02-07 | 301 | 301 | 300 | 300 | 16,000 | 1,500 |
| 2014-02-06 | 303 | 303 | 300 | 300 | 34,000 | 1,500 |
| 2014-02-05 | 307 | 307 | 304 | 305 | 33,000 | 1,525 |
| 2014-02-04 | 310 | 310 | 305 | 307 | 44,000 | 1,535 |
| 2014-02-03 | 326 | 326 | 314 | 314 | 6,000 | 1,570 |
| 2014-01-31 | 329 | 329 | 324 | 328 | 6,000 | 1,640 |
| 2014-01-30 | 330 | 330 | 325 | 328 | 12,000 | 1,640 |
| 2014-01-29 | 325 | 330 | 325 | 330 | 11,000 | 1,650 |
| 2014-01-28 | 316 | 321 | 313 | 321 | 28,000 | 1,605 |
| 2014-01-27 | 323 | 323 | 312 | 316 | 30,000 | 1,580 |
| 2014-01-24 | 329 | 330 | 326 | 326 | 18,000 | 1,630 |
| 2014-01-23 | 329 | 330 | 327 | 330 | 9,000 | 1,650 |
| 2014-01-22 | 328 | 328 | 327 | 327 | 8,000 | 1,635 |
| 2014-01-21 | 332 | 332 | 326 | 326 | 24,000 | 1,630 |
| 2014-01-20 | 330 | 331 | 324 | 324 | 24,000 | 1,620 |
| 2014-01-17 | 327 | 329 | 326 | 329 | 24,000 | 1,645 |
| 2014-01-16 | 325 | 327 | 322 | 325 | 56,000 | 1,625 |
| 2014-01-15 | 316 | 320 | 316 | 317 | 25,000 | 1,585 |
| 2014-01-14 | 312 | 316 | 310 | 316 | 17,000 | 1,580 |
| 2014-01-10 | 316 | 317 | 315 | 316 | 11,000 | 1,580 |
| 2014-01-09 | 310 | 316 | 310 | 316 | 40,000 | 1,580 |
| 2014-01-08 | 308 | 310 | 308 | 310 | 10,000 | 1,550 |
| 2014-01-07 | 305 | 308 | 304 | 308 | 32,000 | 1,540 |
| 2014-01-06 | 303 | 306 | 302 | 305 | 23,000 | 1,525 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
