6623 愛知電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 369 | 369 | 368 | 368 | 5,000 | 1,840 |
| 2015-12-29 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2015-12-28 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 2015-12-25 | 372 | 372 | 361 | 365 | 28,000 | 1,825 |
| 2015-12-24 | 375 | 375 | 362 | 364 | 24,000 | 1,820 |
| 2015-12-22 | 376 | 377 | 373 | 376 | 13,000 | 1,880 |
| 2015-12-21 | 370 | 376 | 370 | 376 | 10,000 | 1,880 |
| 2015-12-18 | 379 | 379 | 378 | 378 | 11,000 | 1,890 |
| 2015-12-17 | 373 | 373 | 373 | 373 | 3,000 | 1,865 |
| 2015-12-16 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2015-12-15 | 366 | 368 | 366 | 368 | 8,000 | 1,840 |
| 2015-12-14 | 367 | 367 | 363 | 363 | 6,000 | 1,815 |
| 2015-12-11 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 2015-12-10 | 370 | 371 | 370 | 371 | 8,000 | 1,855 |
| 2015-12-09 | 377 | 377 | 372 | 375 | 15,000 | 1,875 |
| 2015-12-08 | 379 | 379 | 373 | 373 | 3,000 | 1,865 |
| 2015-12-07 | 379 | 381 | 372 | 372 | 26,000 | 1,860 |
| 2015-12-04 | 379 | 379 | 373 | 373 | 17,000 | 1,865 |
| 2015-12-03 | 380 | 380 | 376 | 376 | 12,000 | 1,880 |
| 2015-12-02 | 380 | 380 | 376 | 376 | 7,000 | 1,880 |
| 2015-12-01 | 380 | 381 | 370 | 376 | 30,000 | 1,880 |
| 2015-11-30 | 380 | 380 | 378 | 380 | 39,000 | 1,900 |
| 2015-11-27 | 373 | 381 | 373 | 381 | 3,000 | 1,905 |
| 2015-11-26 | 375 | 375 | 374 | 374 | 8,000 | 1,870 |
| 2015-11-25 | 384 | 384 | 376 | 376 | 7,000 | 1,880 |
| 2015-11-24 | 382 | 383 | 378 | 381 | 17,000 | 1,905 |
| 2015-11-20 | 379 | 379 | 378 | 379 | 8,000 | 1,895 |
| 2015-11-19 | 377 | 379 | 377 | 379 | 9,000 | 1,895 |
| 2015-11-18 | 370 | 370 | 370 | 370 | 13,000 | 1,850 |
| 2015-11-17 | 371 | 378 | 366 | 378 | 29,000 | 1,890 |
| 2015-11-13 | 370 | 370 | 367 | 367 | 5,000 | 1,835 |
| 2015-11-12 | 370 | 371 | 364 | 371 | 19,000 | 1,855 |
| 2015-11-11 | 367 | 370 | 367 | 368 | 26,000 | 1,840 |
| 2015-11-10 | 360 | 366 | 360 | 366 | 11,000 | 1,830 |
| 2015-11-09 | 364 | 364 | 360 | 360 | 99,000 | 1,800 |
| 2015-11-06 | 364 | 369 | 363 | 364 | 44,000 | 1,820 |
| 2015-11-05 | 363 | 369 | 362 | 364 | 11,000 | 1,820 |
| 2015-11-04 | 360 | 367 | 360 | 367 | 20,000 | 1,835 |
| 2015-11-02 | 365 | 368 | 360 | 360 | 39,000 | 1,800 |
| 2015-10-30 | 359 | 363 | 359 | 360 | 8,000 | 1,800 |
| 2015-10-29 | 357 | 360 | 355 | 360 | 13,000 | 1,800 |
| 2015-10-28 | 352 | 359 | 352 | 357 | 44,000 | 1,785 |
| 2015-10-27 | 353 | 357 | 351 | 352 | 35,000 | 1,760 |
| 2015-10-26 | 354 | 357 | 351 | 353 | 51,000 | 1,765 |
| 2015-10-23 | 352 | 356 | 350 | 351 | 36,000 | 1,755 |
| 2015-10-22 | 352 | 357 | 350 | 350 | 28,000 | 1,750 |
| 2015-10-21 | 352 | 355 | 350 | 352 | 31,000 | 1,760 |
| 2015-10-20 | 361 | 361 | 354 | 357 | 29,000 | 1,785 |
| 2015-10-19 | 362 | 362 | 360 | 361 | 15,000 | 1,805 |
| 2015-10-16 | 360 | 361 | 360 | 361 | 11,000 | 1,805 |
| 2015-10-15 | 360 | 363 | 360 | 363 | 16,000 | 1,815 |
| 2015-10-14 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 2015-10-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-10-09 | 362 | 363 | 362 | 362 | 15,000 | 1,810 |
| 2015-10-08 | 364 | 364 | 361 | 362 | 9,000 | 1,810 |
| 2015-10-07 | 363 | 365 | 363 | 365 | 4,000 | 1,825 |
| 2015-10-06 | 362 | 363 | 362 | 363 | 2,000 | 1,815 |
| 2015-10-05 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2015-10-02 | 358 | 364 | 358 | 364 | 4,000 | 1,820 |
| 2015-10-01 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2015-09-29 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-09-28 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2015-09-25 | 371 | 371 | 371 | 371 | 10,000 | 1,855 |
| 2015-09-24 | 368 | 368 | 364 | 364 | 6,000 | 1,820 |
| 2015-09-18 | 367 | 369 | 365 | 369 | 9,000 | 1,845 |
| 2015-09-17 | 362 | 370 | 362 | 365 | 29,000 | 1,825 |
| 2015-09-16 | 370 | 370 | 370 | 370 | 21,000 | 1,850 |
| 2015-09-15 | 374 | 374 | 372 | 372 | 3,000 | 1,860 |
| 2015-09-14 | 373 | 375 | 373 | 375 | 10,000 | 1,875 |
| 2015-09-11 | 373 | 373 | 373 | 373 | 3,000 | 1,865 |
| 2015-09-10 | 365 | 365 | 364 | 365 | 14,000 | 1,825 |
| 2015-09-09 | 363 | 363 | 362 | 362 | 10,000 | 1,810 |
| 2015-09-08 | 360 | 369 | 360 | 369 | 8,000 | 1,845 |
| 2015-09-07 | 360 | 360 | 359 | 359 | 8,000 | 1,795 |
| 2015-09-04 | 376 | 376 | 366 | 366 | 4,000 | 1,830 |
| 2015-09-03 | 379 | 379 | 375 | 376 | 6,000 | 1,880 |
| 2015-09-02 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2015-09-01 | 393 | 393 | 384 | 384 | 10,000 | 1,920 |
| 2015-08-28 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2015-08-27 | 372 | 382 | 372 | 376 | 12,000 | 1,880 |
| 2015-08-26 | 375 | 377 | 367 | 371 | 15,000 | 1,855 |
| 2015-08-25 | 381 | 385 | 356 | 375 | 40,000 | 1,875 |
| 2015-08-24 | 402 | 402 | 384 | 384 | 17,000 | 1,920 |
| 2015-08-21 | 417 | 417 | 417 | 417 | 4,000 | 2,085 |
| 2015-08-20 | 420 | 420 | 417 | 417 | 14,000 | 2,085 |
| 2015-08-19 | 422 | 429 | 420 | 420 | 20,000 | 2,100 |
| 2015-08-18 | 420 | 421 | 420 | 421 | 4,000 | 2,105 |
| 2015-08-17 | 427 | 427 | 427 | 427 | 7,000 | 2,135 |
| 2015-08-13 | 426 | 427 | 426 | 427 | 2,000 | 2,135 |
| 2015-08-12 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2015-08-11 | 435 | 435 | 435 | 435 | 39,000 | 2,175 |
| 2015-08-10 | 438 | 438 | 437 | 438 | 11,000 | 2,190 |
| 2015-08-07 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2015-08-06 | 431 | 432 | 431 | 432 | 9,000 | 2,160 |
| 2015-08-05 | 435 | 435 | 435 | 435 | 9,000 | 2,175 |
| 2015-08-04 | 440 | 440 | 431 | 435 | 10,000 | 2,175 |
| 2015-08-03 | 443 | 443 | 440 | 440 | 28,000 | 2,200 |
| 2015-07-31 | 430 | 433 | 422 | 433 | 8,000 | 2,165 |
| 2015-07-30 | 419 | 423 | 419 | 423 | 9,000 | 2,115 |
| 2015-07-29 | 421 | 421 | 419 | 419 | 4,000 | 2,095 |
| 2015-07-28 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 2015-07-27 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2015-07-24 | 427 | 427 | 426 | 426 | 11,000 | 2,130 |
| 2015-07-23 | 427 | 427 | 427 | 427 | 12,000 | 2,135 |
| 2015-07-22 | 428 | 431 | 428 | 431 | 12,000 | 2,155 |
| 2015-07-17 | 431 | 431 | 427 | 428 | 16,000 | 2,140 |
| 2015-07-16 | 425 | 430 | 425 | 430 | 3,000 | 2,150 |
| 2015-07-15 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 2015-07-14 | 423 | 423 | 423 | 423 | 4,000 | 2,115 |
| 2015-07-13 | 420 | 420 | 419 | 419 | 18,000 | 2,095 |
| 2015-07-10 | 425 | 430 | 420 | 420 | 21,000 | 2,100 |
| 2015-07-09 | 424 | 424 | 420 | 422 | 7,000 | 2,110 |
| 2015-07-08 | 430 | 430 | 425 | 426 | 14,000 | 2,130 |
| 2015-07-07 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2015-07-06 | 432 | 432 | 428 | 428 | 6,000 | 2,140 |
| 2015-07-03 | 432 | 432 | 432 | 432 | 5,000 | 2,160 |
| 2015-07-02 | 439 | 439 | 432 | 432 | 4,000 | 2,160 |
| 2015-07-01 | 429 | 440 | 429 | 431 | 7,000 | 2,155 |
| 2015-06-30 | 435 | 435 | 434 | 434 | 8,000 | 2,170 |
| 2015-06-29 | 438 | 438 | 435 | 435 | 9,000 | 2,175 |
| 2015-06-25 | 435 | 436 | 431 | 436 | 10,000 | 2,180 |
| 2015-06-24 | 435 | 435 | 430 | 435 | 4,000 | 2,175 |
| 2015-06-23 | 430 | 434 | 430 | 434 | 9,000 | 2,170 |
| 2015-06-22 | 432 | 434 | 429 | 434 | 8,000 | 2,170 |
| 2015-06-19 | 440 | 440 | 434 | 434 | 4,000 | 2,170 |
| 2015-06-18 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2015-06-17 | 435 | 438 | 435 | 438 | 7,000 | 2,190 |
| 2015-06-16 | 436 | 436 | 435 | 435 | 9,000 | 2,175 |
| 2015-06-15 | 439 | 441 | 437 | 437 | 29,000 | 2,185 |
| 2015-06-12 | 449 | 450 | 444 | 447 | 43,000 | 2,235 |
| 2015-06-11 | 449 | 450 | 447 | 447 | 11,000 | 2,235 |
| 2015-06-10 | 448 | 449 | 445 | 448 | 8,000 | 2,240 |
| 2015-06-09 | 446 | 448 | 444 | 448 | 54,000 | 2,240 |
| 2015-06-08 | 444 | 445 | 438 | 445 | 50,000 | 2,225 |
| 2015-06-05 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 2015-06-03 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2015-06-02 | 442 | 445 | 442 | 445 | 4,000 | 2,225 |
| 2015-06-01 | 445 | 445 | 445 | 445 | 11,000 | 2,225 |
| 2015-05-29 | 445 | 445 | 441 | 441 | 4,000 | 2,205 |
| 2015-05-28 | 441 | 444 | 440 | 444 | 6,000 | 2,220 |
| 2015-05-27 | 441 | 441 | 441 | 441 | 11,000 | 2,205 |
| 2015-05-26 | 445 | 445 | 445 | 445 | 8,000 | 2,225 |
| 2015-05-25 | 444 | 444 | 441 | 442 | 18,000 | 2,210 |
| 2015-05-22 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2015-05-21 | 440 | 446 | 440 | 446 | 20,000 | 2,230 |
| 2015-05-20 | 447 | 447 | 444 | 444 | 9,000 | 2,220 |
| 2015-05-19 | 447 | 448 | 439 | 447 | 12,000 | 2,235 |
| 2015-05-18 | 443 | 443 | 443 | 443 | 5,000 | 2,215 |
| 2015-05-15 | 446 | 446 | 440 | 440 | 4,000 | 2,200 |
| 2015-05-14 | 446 | 446 | 446 | 446 | 13,000 | 2,230 |
| 2015-05-13 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2015-05-12 | 440 | 446 | 440 | 446 | 16,000 | 2,230 |
| 2015-05-11 | 438 | 438 | 432 | 437 | 9,000 | 2,185 |
| 2015-05-08 | 432 | 438 | 431 | 438 | 7,000 | 2,190 |
| 2015-05-07 | 444 | 444 | 440 | 440 | 7,000 | 2,200 |
| 2015-05-01 | 443 | 443 | 432 | 443 | 25,000 | 2,215 |
| 2015-04-30 | 444 | 450 | 435 | 444 | 45,000 | 2,220 |
| 2015-04-28 | 437 | 444 | 437 | 444 | 6,000 | 2,220 |
| 2015-04-27 | 439 | 439 | 438 | 438 | 9,000 | 2,190 |
| 2015-04-24 | 452 | 452 | 446 | 446 | 20,000 | 2,230 |
| 2015-04-23 | 448 | 452 | 448 | 452 | 4,000 | 2,260 |
| 2015-04-22 | 451 | 451 | 447 | 447 | 13,000 | 2,235 |
| 2015-04-21 | 449 | 450 | 449 | 449 | 9,000 | 2,245 |
| 2015-04-20 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2015-04-17 | 448 | 460 | 436 | 444 | 44,000 | 2,220 |
| 2015-04-16 | 452 | 452 | 450 | 450 | 2,000 | 2,250 |
| 2015-04-15 | 451 | 460 | 451 | 460 | 8,000 | 2,300 |
| 2015-04-14 | 446 | 449 | 446 | 448 | 11,000 | 2,240 |
| 2015-04-13 | 443 | 447 | 441 | 447 | 25,000 | 2,235 |
| 2015-04-10 | 448 | 449 | 443 | 443 | 5,000 | 2,215 |
| 2015-04-09 | 443 | 448 | 441 | 448 | 12,000 | 2,240 |
| 2015-04-08 | 446 | 446 | 441 | 445 | 9,000 | 2,225 |
| 2015-04-07 | 439 | 447 | 439 | 441 | 32,000 | 2,205 |
| 2015-04-06 | 436 | 440 | 436 | 439 | 22,000 | 2,195 |
| 2015-04-03 | 435 | 440 | 435 | 439 | 15,000 | 2,195 |
| 2015-04-02 | 436 | 440 | 436 | 440 | 5,000 | 2,200 |
| 2015-04-01 | 436 | 436 | 431 | 431 | 2,000 | 2,155 |
| 2015-03-31 | 432 | 440 | 432 | 434 | 20,000 | 2,170 |
| 2015-03-30 | 430 | 440 | 430 | 440 | 17,000 | 2,200 |
| 2015-03-27 | 438 | 438 | 430 | 430 | 55,000 | 2,150 |
| 2015-03-26 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 2015-03-25 | 435 | 445 | 428 | 445 | 28,000 | 2,225 |
| 2015-03-24 | 441 | 441 | 427 | 427 | 36,000 | 2,135 |
| 2015-03-23 | 453 | 455 | 444 | 447 | 14,000 | 2,235 |
| 2015-03-20 | 439 | 444 | 435 | 440 | 9,000 | 2,200 |
| 2015-03-19 | 440 | 445 | 432 | 445 | 9,000 | 2,225 |
| 2015-03-18 | 450 | 450 | 444 | 444 | 7,000 | 2,220 |
| 2015-03-17 | 460 | 460 | 451 | 451 | 36,000 | 2,255 |
| 2015-03-13 | 474 | 474 | 465 | 467 | 45,000 | 2,335 |
| 2015-03-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2015-03-11 | 482 | 482 | 475 | 482 | 4,000 | 2,410 |
| 2015-03-10 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2015-03-09 | 477 | 490 | 475 | 483 | 13,000 | 2,415 |
| 2015-03-06 | 485 | 485 | 461 | 477 | 88,000 | 2,385 |
| 2015-03-05 | 486 | 490 | 486 | 486 | 30,000 | 2,430 |
| 2015-03-04 | 488 | 491 | 483 | 491 | 20,000 | 2,455 |
| 2015-03-03 | 488 | 488 | 484 | 488 | 41,000 | 2,440 |
| 2015-03-02 | 489 | 494 | 488 | 488 | 13,000 | 2,440 |
| 2015-02-27 | 490 | 494 | 486 | 494 | 13,000 | 2,470 |
| 2015-02-26 | 490 | 497 | 484 | 497 | 26,000 | 2,485 |
| 2015-02-25 | 490 | 497 | 483 | 487 | 27,000 | 2,435 |
| 2015-02-24 | 465 | 500 | 465 | 497 | 54,000 | 2,485 |
| 2015-02-23 | 468 | 468 | 460 | 465 | 7,000 | 2,325 |
| 2015-02-20 | 455 | 461 | 455 | 458 | 104,000 | 2,290 |
| 2015-02-19 | 457 | 460 | 457 | 460 | 3,000 | 2,300 |
| 2015-02-18 | 453 | 456 | 451 | 456 | 12,000 | 2,280 |
| 2015-02-17 | 461 | 461 | 455 | 460 | 11,000 | 2,300 |
| 2015-02-16 | 458 | 462 | 458 | 461 | 7,000 | 2,305 |
| 2015-02-13 | 465 | 467 | 460 | 467 | 10,000 | 2,335 |
| 2015-02-12 | 468 | 470 | 468 | 470 | 22,000 | 2,350 |
| 2015-02-10 | 455 | 469 | 455 | 469 | 25,000 | 2,345 |
| 2015-02-09 | 451 | 456 | 451 | 455 | 9,000 | 2,275 |
| 2015-02-06 | 447 | 451 | 447 | 451 | 7,000 | 2,255 |
| 2015-02-05 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2015-02-04 | 443 | 455 | 440 | 455 | 32,000 | 2,275 |
| 2015-02-03 | 453 | 453 | 430 | 451 | 19,000 | 2,255 |
| 2015-02-02 | 464 | 464 | 452 | 452 | 8,000 | 2,260 |
| 2015-01-30 | 465 | 465 | 463 | 464 | 24,000 | 2,320 |
| 2015-01-29 | 465 | 465 | 463 | 463 | 12,000 | 2,315 |
| 2015-01-28 | 464 | 470 | 464 | 470 | 24,000 | 2,350 |
| 2015-01-27 | 463 | 474 | 463 | 470 | 44,000 | 2,350 |
| 2015-01-26 | 465 | 469 | 458 | 469 | 33,000 | 2,345 |
| 2015-01-23 | 460 | 467 | 460 | 466 | 44,000 | 2,330 |
| 2015-01-22 | 460 | 460 | 456 | 460 | 39,000 | 2,300 |
| 2015-01-21 | 458 | 466 | 458 | 466 | 12,000 | 2,330 |
| 2015-01-20 | 458 | 465 | 458 | 463 | 13,000 | 2,315 |
| 2015-01-19 | 455 | 462 | 455 | 459 | 24,000 | 2,295 |
| 2015-01-16 | 457 | 460 | 455 | 460 | 22,000 | 2,300 |
| 2015-01-15 | 465 | 465 | 459 | 461 | 27,000 | 2,305 |
| 2015-01-14 | 461 | 469 | 459 | 465 | 26,000 | 2,325 |
| 2015-01-13 | 458 | 458 | 445 | 458 | 27,000 | 2,290 |
| 2015-01-09 | 450 | 464 | 450 | 461 | 64,000 | 2,305 |
| 2015-01-08 | 442 | 448 | 442 | 447 | 45,000 | 2,235 |
| 2015-01-07 | 436 | 442 | 436 | 438 | 19,000 | 2,190 |
| 2015-01-06 | 437 | 442 | 436 | 437 | 34,000 | 2,185 |
| 2015-01-05 | 435 | 444 | 435 | 444 | 16,000 | 2,220 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
