6623 愛知電機(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,840-2,840
2018-12-272,7402,8402,7402,8407002,840
2018-12-262,7772,8602,7102,74019,6002,740
2018-12-252,7292,8772,5282,8754,1002,875
2018-12-212,9262,9262,7262,8796,5002,879
2018-12-202,9512,9902,7702,7764,2002,776
2018-12-193,0003,0502,9612,9612,6002,961
2018-12-183,0053,0453,0003,0452,7003,045
2018-12-173,0403,0803,0403,0601,8003,060
2018-12-143,0803,1103,0803,1101,6003,110
2018-12-133,1103,1253,1103,1255003,125
2018-12-12---3,165-3,165
2018-12-11---3,165-3,165
2018-12-10---3,165-3,165
2018-12-07---3,165-3,165
2018-12-063,1653,1953,1653,1651,7003,165
2018-12-05---3,180-3,180
2018-12-04---3,180-3,180
2018-12-033,1203,1803,1203,1801,6003,180
2018-11-303,1303,1303,0553,1202,2003,120
2018-11-293,1303,1303,0903,1251,2003,125
2018-11-283,1303,1353,1003,1301,5003,130
2018-11-27---3,140-3,140
2018-11-263,1353,1603,1303,1401,1003,140
2018-11-223,1703,1703,1403,1601,2003,160
2018-11-213,1303,2403,1303,1403,1003,140
2018-11-203,1503,1703,1503,1508003,150
2018-11-193,1603,1703,1353,1357003,135
2018-11-163,1303,1703,1253,1354003,135
2018-11-153,1603,1603,1603,1606003,160
2018-11-14---3,160-3,160
2018-11-133,1603,1603,1603,1601003,160
2018-11-123,1503,1603,1453,1501,9003,150
2018-11-093,1303,1703,1303,1701,1003,170
2018-11-083,1803,1803,1453,1701,1003,170
2018-11-073,1353,1453,1353,1453003,145
2018-11-063,1703,1703,1403,1703003,170
2018-11-053,1353,1953,1303,1951,3003,195
2018-11-023,1703,2353,1653,1658003,165
2018-11-01---3,170-3,170
2018-10-313,1603,1753,1603,1709003,170
2018-10-303,1103,1603,1103,1602,2003,160
2018-10-293,1553,1553,1303,1552,3003,155
2018-10-263,1603,1703,0853,1603,6003,160
2018-10-253,1403,1653,0903,1605,3003,160
2018-10-24---3,160-3,160
2018-10-233,1453,1703,1303,1601,1003,160
2018-10-223,1703,1803,1403,1702,6003,170
2018-10-193,1703,1703,1703,1701003,170
2018-10-183,1403,1603,1253,1351,4003,135
2018-10-17---3,175-3,175
2018-10-16---3,175-3,175
2018-10-15---3,175-3,175
2018-10-12---3,175-3,175
2018-10-113,1603,1853,1503,1752,7003,175
2018-10-103,2003,2153,1703,2151,1003,215
2018-10-09---3,240-3,240
2018-10-053,2103,2403,2053,2407003,240
2018-10-043,1853,2103,1853,2106003,210
2018-10-033,2153,2153,1503,2151,1003,215
2018-10-02---3,180-3,180
2018-10-013,1703,1953,1703,1807003,180
2018-09-283,1853,1853,1703,1701,1003,170
2018-09-27---3,185-3,185
2018-09-263,1853,1853,1553,1851,1003,185
2018-09-253,2353,2353,2303,2307003,230
2018-09-213,2353,2353,2353,2352003,235
2018-09-20---3,180-3,180
2018-09-193,1853,1853,1603,1802,1003,180
2018-09-183,1553,1903,1353,1401,6003,140
2018-09-143,1253,2003,1053,1052,2003,105
2018-09-13---3,190-3,190
2018-09-12---3,190-3,190
2018-09-113,1253,1903,1253,1906003,190
2018-09-10---3,225-3,225
2018-09-07---3,225-3,225
2018-09-06---3,225-3,225
2018-09-05---3,225-3,225
2018-09-043,2353,2353,2003,2251,2003,225
2018-09-033,2203,2203,2203,2202003,220
2018-08-313,2153,2303,2003,2154,4003,215
2018-08-303,2503,2703,2153,2404,2003,240
2018-08-293,2353,2703,2353,2702,6003,270
2018-08-28---3,300-3,300
2018-08-273,2953,3253,2803,3003,5003,300
2018-08-243,3353,3353,3003,3007003,300
2018-08-23---3,300-3,300
2018-08-223,3003,3003,3003,3002003,300
2018-08-213,3003,3203,2503,3003,6003,300
2018-08-203,3053,3253,3003,3251,2003,325
2018-08-173,3503,3503,3153,3152003,315
2018-08-163,3303,3703,3103,3701,1003,370
2018-08-15---3,395-3,395
2018-08-143,3653,3953,3653,3955003,395
2018-08-133,3203,4853,3003,3502,5003,350
2018-08-103,3003,3203,3003,3201,6003,320
2018-08-09---3,290-3,290
2018-08-083,3003,3253,2903,2901,1003,290
2018-08-073,2953,3003,2953,3005003,300
2018-08-06---3,295-3,295
2018-08-033,2903,3003,2903,2956003,295
2018-08-02---3,320-3,320
2018-08-013,3303,3303,3003,3201,1003,320
2018-07-313,3253,3253,2953,3255,4003,325
2018-07-30---3,340-3,340
2018-07-27---3,340-3,340
2018-07-263,3003,3453,2953,3401,2003,340
2018-07-253,3203,3403,3003,3004,7003,300
2018-07-243,3003,3203,2603,3202,0003,320
2018-07-233,2603,2603,2603,2605003,260
2018-07-203,2703,2703,2553,2552,1003,255
2018-07-193,3003,3203,2603,3203,2003,320
2018-07-183,3303,3353,2903,3304,2003,330
2018-07-17---3,295-3,295
2018-07-133,3453,3453,2003,2956,0003,295
2018-07-123,2503,2753,2053,2052,8003,205
2018-07-11---3,360-3,360
2018-07-10---3,360-3,360
2018-07-093,3803,4103,3603,3602,5003,360
2018-07-063,3903,4403,3753,4405,2003,440
2018-07-053,3553,4453,3303,4203,3003,420
2018-07-043,3953,4003,3603,3604,9003,360
2018-07-033,4253,4253,3603,3759,2003,375
2018-07-02---3,465-3,465
2018-06-293,5103,5103,3653,4654,1003,465
2018-06-283,4453,4553,3803,4501,0003,450
2018-06-273,4453,4453,3553,4207003,420
2018-06-263,3303,4103,3203,3752,9003,375
2018-06-253,4303,4303,3403,4008003,400
2018-06-223,3603,3603,3553,3604003,360
2018-06-213,3103,3503,3053,3506003,350
2018-06-20---3,350-3,350
2018-06-193,3503,3503,3403,3506003,350
2018-06-183,3553,3553,2903,2901,6003,290
2018-06-15---3,365-3,365
2018-06-143,3553,3653,3553,3655003,365
2018-06-133,3553,3553,3203,3554003,355
2018-06-12---3,320-3,320
2018-06-113,3153,3203,3153,3206003,320
2018-06-083,2803,3103,2803,2803,1003,280
2018-06-073,2603,2853,2603,2854003,285
2018-06-063,2503,2653,2303,2351,7003,235
2018-06-053,2503,2853,2453,2455003,245
2018-06-043,2753,2803,2753,2803003,280
2018-06-013,2753,2753,2353,2356003,235
2018-05-313,2353,2803,2353,2803003,280
2018-05-303,2703,2803,2303,2703,4003,270
2018-05-293,2303,2803,2253,2803003,280
2018-05-283,2303,2303,2303,2301003,230
2018-05-253,2653,2753,2653,26523,8003,265
2018-05-243,2703,2903,1903,27015,0003,270
2018-05-23---3,285-3,285
2018-05-223,3003,3003,2853,2855003,285
2018-05-213,2703,2953,2703,2954003,295
2018-05-18---3,270-3,270
2018-05-173,3003,3153,2653,2703,9003,270
2018-05-163,2753,2953,2753,2953003,295
2018-05-153,2653,3153,2653,3155003,315
2018-05-143,2653,3053,2553,2551,6003,255
2018-05-113,2603,3003,2503,3001,5003,300
2018-05-103,2603,3003,2553,3003,8003,300
2018-05-093,2803,3003,2703,2858003,285
2018-05-083,3203,3203,2803,3003,9003,300
2018-05-073,3403,3503,2803,3207,5003,320
2018-05-023,4553,4553,3903,3902003,390
2018-05-013,4403,4603,4403,4606003,460
2018-04-273,3803,4503,3803,4409003,440
2018-04-263,3753,4803,3303,4802,8003,480
2018-04-253,3853,3853,3753,3809,1003,380
2018-04-243,3003,3553,2953,35030,8003,350
2018-04-233,3203,3453,2953,3001,6003,300
2018-04-203,2953,3003,2953,3009003,300
2018-04-193,2953,3003,2953,3002,3003,300
2018-04-183,2553,2803,2503,2809003,280
2018-04-173,3003,3003,2553,2556003,255
2018-04-163,3003,3003,2253,3002,3003,300
2018-04-133,3103,3203,3103,3202003,320
2018-04-123,3153,3153,3003,3002003,300
2018-04-113,3003,3003,2203,2502,3003,250
2018-04-103,3003,3203,1753,3201,8003,320
2018-04-093,3503,3503,2353,3202,6003,320
2018-04-063,3353,3903,3353,3904003,390
2018-04-053,3503,3953,3403,35510,7003,355
2018-04-043,3753,3803,3553,3701,2003,370
2018-04-033,4253,4403,3703,3701,2003,370
2018-03-303,4253,4253,4253,4254003,425
2018-03-293,4003,4003,4003,40017,5003,400
2018-03-283,2953,3503,2803,3202,2003,320
2018-03-273,3903,4453,3903,4402,0003,440
2018-03-263,4303,4353,3403,4004,8003,400
2018-03-233,3853,5953,3653,43016,3003,430
2018-03-223,5853,6203,5603,5955,0003,595
2018-03-203,6703,6703,5753,6003,8003,600
2018-03-193,6253,6703,6253,6501,2003,650
2018-03-163,6903,6903,6203,6901,0003,690
2018-03-153,6503,6953,6503,6901,3003,690
2018-03-143,6053,6553,6053,6151,2003,615
2018-03-133,6953,7003,6953,7001,1003,700
2018-03-123,6953,7003,6953,6954,1003,695
2018-03-093,6603,6953,6603,6953003,695
2018-03-083,7103,7203,7103,7204003,720
2018-03-073,6653,7003,5353,6452,9003,645
2018-03-063,5753,6703,5753,6651,0003,665
2018-03-053,6753,6753,6303,6301,5003,630
2018-03-023,7503,7653,6403,64021,8003,640
2018-03-013,7303,7953,6353,7007,2003,700
2018-02-283,7503,7803,6803,7506,7003,750
2018-02-273,7103,7603,6753,7507,8003,750
2018-02-263,6303,6803,5653,6757,1003,675
2018-02-233,5503,5603,5403,5603,2003,560
2018-02-223,5303,5303,5303,5306003,530
2018-02-213,5203,5653,5203,5201,2003,520
2018-02-203,5203,5203,4903,5204003,520
2018-02-193,4153,5853,4153,5604,0003,560
2018-02-163,4803,4803,4803,4805003,480
2018-02-153,3803,4853,3803,4801,9003,480
2018-02-143,4003,4003,3403,3701,1003,370
2018-02-133,5003,5003,3653,3652,3003,365
2018-02-093,3703,5003,3153,5003,5003,500
2018-02-083,4303,4303,4303,4303003,430
2018-02-073,4103,4953,4003,4001,5003,400
2018-02-063,3953,4103,2503,3607,3003,360
2018-02-053,5003,5453,4653,4802,8003,480
2018-02-023,5453,5603,4653,5604,8003,560
2018-02-013,5403,5903,5203,5253,2003,525
2018-01-313,5403,5403,5203,5404,1003,540
2018-01-303,5403,5403,5203,5401,0003,540
2018-01-293,5353,5403,5253,5401,0003,540
2018-01-263,5753,5753,5303,5552,1003,555
2018-01-253,6003,6003,5303,5753,5003,575
2018-01-243,5553,5753,5453,5751,9003,575
2018-01-233,5503,5553,5003,5553,0003,555
2018-01-223,4853,5103,4603,5103,3003,510
2018-01-193,5103,5303,4853,4851,4003,485
2018-01-183,5403,5603,4903,5603,4003,560
2018-01-173,5303,5603,4853,5553,4003,555
2018-01-163,5753,5753,5103,5752,8003,575
2018-01-153,5153,5753,4953,5752,6003,575
2018-01-123,5003,5303,4603,4904,6003,490
2018-01-113,4653,5003,4403,4604,6003,460
2018-01-103,4403,4403,4403,4408003,440
2018-01-093,4303,4653,4203,4403,6003,440
2018-01-053,4503,4653,4053,4203,4003,420
2018-01-043,4403,4403,4103,4402,3003,440

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