1. HOME >
  2. 株価時系列 >
  3. 6623 >
  4. 2016年

6623 愛知電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1702,1742,1622,1621,0002,162
2016-12-292,1812,1812,1722,1816002,181
2016-12-282,1852,1852,1852,1858002,185
2016-12-272,1852,1852,1822,1855002,185
2016-12-262,1932,1932,1802,1804,4002,180
2016-12-222,1922,1932,1752,1884,5002,188
2016-12-212,1752,1802,1712,1711,8002,171
2016-12-202,1882,1882,1722,1804,6002,180
2016-12-192,1892,1952,1882,1883,9002,188
2016-12-162,1802,1882,1802,1881,5002,188
2016-12-152,1882,1882,1502,1801,9002,180
2016-12-142,1302,1702,1302,1702,3002,170
2016-12-132,1482,1602,1462,1604,4002,160
2016-12-122,1362,1462,1262,1461,8002,146
2016-12-092,1272,1342,1202,1202,0002,120
2016-12-082,1102,1102,0902,1105002,110
2016-12-072,1112,1202,1102,1101,3002,110
2016-12-062,1242,1252,1102,1103,0002,110
2016-12-052,1222,1222,0942,1181,2002,118
2016-12-022,1392,1392,1002,1396002,139
2016-12-012,1042,1442,1002,1393,7002,139
2016-11-302,1202,1202,0782,1001,8002,100
2016-11-292,0692,1312,0692,1208,8002,120
2016-11-282,0602,0632,0602,0631,2002,063
2016-11-252,0742,0752,0302,0653,3002,065
2016-11-242,0752,0802,0502,0511,4002,051
2016-11-222,0312,0312,0312,0316002,031
2016-11-212,0412,0702,0322,0505,2002,050
2016-11-182,0502,0682,0412,0577,8002,057
2016-11-172,0212,0452,0132,0453,3002,045
2016-11-162,0432,0431,9422,0265,1002,026
2016-11-152,0632,0632,0102,0585,0002,058
2016-11-142,0212,0502,0212,0437,0002,043
2016-11-112,0102,0402,0002,0225,6002,022
2016-11-101,9002,0501,9002,00012,4002,000
2016-11-091,9071,9181,8521,8603,2001,860
2016-11-081,9011,9251,9011,9201,3001,920
2016-11-071,8921,9301,8921,9258,3001,925
2016-11-041,9001,9001,8901,9005,0001,900
2016-11-021,9001,9001,8901,9001,8001,900
2016-11-011,9131,9131,8711,9106,6001,910
2016-10-311,7551,9201,7501,9209,0001,920
2016-10-271,7591,7591,7591,7591001,759
2016-10-261,7411,7431,7411,7431,6001,743
2016-10-251,7661,7671,7331,7331,2001,733
2016-10-241,7561,7561,7401,7401,2001,740
2016-10-211,7681,7701,7561,7561,4001,756
2016-10-201,7271,7751,7271,7756001,775
2016-10-191,7341,7341,7251,7271,5001,727
2016-10-171,7311,7311,7021,7201,6001,720
2016-10-131,7371,7931,7301,7303,7001,730
2016-10-121,7001,7191,6971,7196001,719
2016-10-111,6671,6851,6671,6782,2001,678
2016-10-071,6801,6841,6501,6843,7001,684
2016-10-061,6741,6801,6741,6804001,680
2016-10-051,6681,6891,6681,6701,7001,670
2016-10-041,6951,6951,6711,6734,3001,673
2016-10-031,6711,6801,6711,6804001,680
2016-09-301,6741,6801,6131,6804,8001,680
2016-09-291,6871,6871,6871,6873001,687
2016-09-281,7401,7401,6731,6856001,685
2016-09-273483483483482,0001,740
2016-09-263453493453468,0001,730
2016-09-2334034533734536,0001,725
2016-09-213333383333389,0001,690
2016-09-2033133333133313,0001,665
2016-09-163283313283304,0001,650
2016-09-143283283283285,0001,640
2016-09-133323323283298,0001,645
2016-09-1233233233133110,0001,655
2016-09-0933533533233210,0001,660
2016-09-083333383333388,0001,690
2016-09-073333333333335,0001,665
2016-09-063333333323324,0001,660
2016-09-0532633232633210,0001,660
2016-09-023273273253257,0001,625
2016-09-013353353253258,0001,625
2016-08-3132933132533110,0001,655
2016-08-303303303283287,0001,640
2016-08-293303303283285,0001,640
2016-08-2533033032932914,0001,645
2016-08-243343363343362,0001,680
2016-08-2333333633333411,0001,670
2016-08-2233734233733711,0001,685
2016-08-193313313303303,0001,650
2016-08-173353353233319,0001,655
2016-08-153353353353356,0001,675
2016-08-1233833833533512,0001,675
2016-08-1032833832733810,0001,690
2016-08-093283343283284,0001,640
2016-08-0532632832632814,0001,640
2016-08-0332632632132216,0001,610
2016-08-023303333273295,0001,645
2016-08-0133333532733115,0001,655
2016-07-293273303243309,0001,650
2016-07-2832032032032018,0001,600
2016-07-2732032432032413,0001,620
2016-07-263253283233284,0001,640
2016-07-2532632832632812,0001,640
2016-07-223233253233252,0001,625
2016-07-213223253223253,0001,625
2016-07-2032532532332413,0001,620
2016-07-1932032631932555,0001,625
2016-07-153203213203212,0001,605
2016-07-143163163163166,0001,580
2016-07-1331931931631611,0001,580
2016-07-123173173173172,0001,585
2016-07-1131331431131116,0001,555
2016-07-0832032031231221,0001,560
2016-07-073163163163161,0001,580
2016-07-063123153123148,0001,570
2016-07-0531531531231219,0001,560
2016-07-043113113103105,0001,550
2016-07-013163163163162,0001,580
2016-06-3031831831031018,0001,550
2016-06-283073073073071,0001,535
2016-06-273053103053087,0001,540
2016-06-2431831830330316,0001,515
2016-06-233143143143141,0001,570
2016-06-223123143123148,0001,570
2016-06-203103143103143,0001,570
2016-06-1730831530830918,0001,545
2016-06-1631031030730719,0001,535
2016-06-1531131231031213,0001,560
2016-06-1431331331231220,0001,560
2016-06-1331631731131115,0001,555
2016-06-1031631631531623,0001,580
2016-06-0931731831531511,0001,575
2016-06-083223223173185,0001,590
2016-06-0731631831531815,0001,590
2016-06-0631532131531811,0001,590
2016-06-0331631631631611,0001,580
2016-06-0231931931631625,0001,580
2016-06-0132132432032414,0001,620
2016-05-3131831931831922,0001,595
2016-05-303193203193204,0001,600
2016-05-2731531731531727,0001,585
2016-05-2631731731531526,0001,575
2016-05-2531732031631624,0001,580
2016-05-2431831831531516,0001,575
2016-05-2331731831431820,0001,590
2016-05-2031531531331334,0001,565
2016-05-1931931931531525,0001,575
2016-05-1831632131631817,0001,590
2016-05-1731832031731916,0001,595
2016-05-1631931931831812,0001,590
2016-05-1332232231831831,0001,590
2016-05-1232432532232215,0001,610
2016-05-1133133132432420,0001,620
2016-05-1033033032732829,0001,640
2016-05-093303313303305,0001,650
2016-05-0633833832833010,0001,650
2016-05-0232734032634032,0001,700
2016-04-2831633031532436,0001,620
2016-04-2731931931531510,0001,575
2016-04-2632132531831911,0001,595
2016-04-2532432432032120,0001,605
2016-04-2232332331932014,0001,600
2016-04-213203213183208,0001,600
2016-04-2032032032032010,0001,600
2016-04-193203203203202,0001,600
2016-04-183153223153225,0001,610
2016-04-1531532031531810,0001,590
2016-04-143173203173203,0001,600
2016-04-133133163133158,0001,575
2016-04-1231531731331512,0001,575
2016-04-0732232231631713,0001,585
2016-04-063173173163162,0001,580
2016-04-053253253203209,0001,600
2016-04-0432832832632618,0001,630
2016-04-013343343343342,0001,670
2016-03-313273283273285,0001,640
2016-03-303293293293294,0001,645
2016-03-283353353353353,0001,675
2016-03-253353353353356,0001,675
2016-03-233323323323321,0001,660
2016-03-223273343273347,0001,670
2016-03-183343343343343,0001,670
2016-03-1733433433033052,0001,650
2016-03-1633833833333427,0001,670
2016-03-1534534533533826,0001,690
2016-03-1434334334334311,0001,715
2016-03-113403403403401,0001,700
2016-03-1034034033933910,0001,695
2016-03-093353373353378,0001,685
2016-03-083373373373372,0001,685
2016-03-073373393373393,0001,695
2016-03-0434234233534014,0001,700
2016-03-033393393393392,0001,695
2016-03-023383383383381,0001,690
2016-03-013333363323324,0001,660
2016-02-2933734133734113,0001,705
2016-02-263353353353352,0001,675
2016-02-253363373363376,0001,685
2016-02-2433133333033317,0001,665
2016-02-233303333303326,0001,660
2016-02-223333333333332,0001,665
2016-02-193263333263335,0001,665
2016-02-183273273263269,0001,630
2016-02-173203203203202,0001,600
2016-02-1632032030832012,0001,600
2016-02-1532032031632019,0001,600
2016-02-1230331530031536,0001,575
2016-02-1032332331331933,0001,595
2016-02-0933033032132317,0001,615
2016-02-083333333333332,0001,665
2016-02-0534034032533311,0001,665
2016-02-043423423423427,0001,710
2016-02-0334234234134226,0001,710
2016-02-0235635634734711,0001,735
2016-02-0135435434734811,0001,740
2016-01-2934035034035016,0001,750
2016-01-2834035234035210,0001,760
2016-01-273403403403401,0001,700
2016-01-263403403363367,0001,680
2016-01-2534534534034010,0001,700
2016-01-223403453403453,0001,725
2016-01-2134334433333320,0001,665
2016-01-2035235234234214,0001,710
2016-01-183503513503519,0001,755
2016-01-1535335435335319,0001,765
2016-01-1436536535535829,0001,790
2016-01-133653683653687,0001,840
2016-01-123653653653652,0001,825
2016-01-0836737636537621,0001,880
2016-01-073713713673674,0001,835
2016-01-0537637737537713,0001,885
2016-01-043763763753766,0001,880

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