1. HOME >
  2. 株価時系列 >
  3. 6623 >
  4. 2019年

6623 愛知電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7932,7932,7912,7934002,793
2019-12-272,7932,7942,7932,7945002,794
2019-12-262,7602,7942,7402,7941,5002,794
2019-12-252,7752,7752,7732,7732,2002,773
2019-12-242,7612,7722,7612,7721,3002,772
2019-12-232,7732,7732,7722,7721,9002,772
2019-12-202,7912,7912,7702,7766,8002,776
2019-12-192,7762,7862,7702,7863,7002,786
2019-12-182,7972,7972,7632,7764,0002,776
2019-12-172,7832,7932,7812,7833,0002,783
2019-12-162,7922,7922,7632,7735,8002,773
2019-12-132,7752,7902,7752,7903,5002,790
2019-12-122,7672,7822,7672,7753,3002,775
2019-12-112,7732,7732,7612,7671,6002,767
2019-12-102,7762,7782,7702,7731,8002,773
2019-12-092,8502,8502,7812,7864,7002,786
2019-12-062,8502,8502,8202,8501,0002,850
2019-12-052,9792,9792,8502,8972,1002,897
2019-12-042,7702,7702,7512,7512,3002,751
2019-12-032,7972,7972,7712,7712002,771
2019-12-022,7982,8302,7982,8201,9002,820
2019-11-292,7982,8002,7982,8001,9002,800
2019-11-282,7992,7992,7712,7712002,771
2019-11-272,7702,7902,7702,7902002,790
2019-11-262,7802,8002,7562,7801,5002,780
2019-11-252,7802,7802,7702,7802,3002,780
2019-11-222,7302,7302,7302,7304002,730
2019-11-212,7302,7302,7302,7301,4002,730
2019-11-202,7302,7302,7302,7303002,730
2019-11-192,7302,7302,7302,7302002,730
2019-11-182,7302,7302,7302,7303002,730
2019-11-152,7402,7402,7202,7307002,730
2019-11-142,7512,7602,7452,7451,0002,745
2019-11-132,7602,7602,7512,7585002,758
2019-11-122,7542,7542,7512,7544002,754
2019-11-112,7562,8002,7502,7993,4002,799
2019-11-082,7212,7302,7202,7305002,730
2019-11-072,7302,7302,7192,7305002,730
2019-11-062,7402,7402,7302,7305002,730
2019-11-052,7692,7692,7352,7401,7002,740
2019-11-012,7502,7692,7502,7695002,769
2019-10-312,7502,7502,7502,7501002,750
2019-10-302,7502,7592,7502,7585002,758
2019-10-292,7002,7502,7002,7501,0002,750
2019-10-282,7302,7302,7302,7301,6002,730
2019-10-252,7302,7302,7012,7301,1002,730
2019-10-242,7302,7302,7302,7304002,730
2019-10-232,7502,7502,7002,7001,6002,700
2019-10-212,7322,7322,7322,7321,0002,732
2019-10-182,7502,7502,7302,7303002,730
2019-10-172,7392,7502,7392,7509002,750
2019-10-162,7502,7502,7372,7374002,737
2019-10-152,7502,7502,7472,7501,7002,750
2019-10-112,7312,7422,7312,7425002,742
2019-10-10---2,750-2,750
2019-10-092,7502,7502,7502,7502002,750
2019-10-082,7402,7402,7402,7401002,740
2019-10-072,7882,7882,7882,7881,2002,788
2019-10-042,7852,7892,7852,7881,0002,788
2019-10-032,7502,7502,7502,7501002,750
2019-10-022,7582,7582,7502,7501,4002,750
2019-10-012,7582,7582,7582,7582002,758
2019-09-302,7982,7982,7982,7981,0002,798
2019-09-272,7502,8002,7502,8002002,800
2019-09-262,8482,8482,8052,8055002,805
2019-09-252,7992,7992,7992,7995002,799
2019-09-242,7502,7602,7502,7601,7002,760
2019-09-202,7262,7602,7262,7608002,760
2019-09-192,7602,7602,7202,7601,1002,760
2019-09-182,7452,7602,7452,7455002,745
2019-09-172,7702,7702,7422,7602,4002,760
2019-09-132,7602,7602,7602,7601002,760
2019-09-122,7702,7702,7702,7702002,770
2019-09-112,7702,7702,7702,7702002,770
2019-09-10---2,770-2,770
2019-09-092,7702,7702,7202,7704002,770
2019-09-062,7702,7702,7702,7702002,770
2019-09-052,7932,7932,7172,7817002,781
2019-09-042,8032,8032,7522,7941,6002,794
2019-09-032,8332,8502,8332,8505002,850
2019-09-022,8832,8832,8802,8831,7002,883
2019-08-302,8282,8602,8282,8567002,856
2019-08-292,8282,8282,8282,8281002,828
2019-08-282,8002,8282,7752,8253,6002,825
2019-08-272,8672,8792,8212,8791,7002,879
2019-08-262,8172,8172,8172,8172002,817
2019-08-232,8922,8982,8902,8902,0002,890
2019-08-222,8852,8852,8852,8854002,885
2019-08-212,8212,8602,8212,8601,4002,860
2019-08-202,8692,8692,8232,8691,1002,869
2019-08-192,8422,8422,8062,8425002,842
2019-08-162,8472,9182,8002,8992,2002,899
2019-08-152,8132,8482,8102,8381,1002,838
2019-08-142,8492,8492,8252,8252,1002,825
2019-08-132,8482,8482,8452,8471,9002,847
2019-08-092,8202,8502,8122,8501,5002,850
2019-08-082,8052,8202,8052,8202,1002,820
2019-08-072,8052,8052,8052,8053002,805
2019-08-062,7312,8052,7312,8051,2002,805
2019-08-052,8072,8072,8002,8022,3002,802
2019-08-022,7802,7802,7802,7801,3002,780
2019-08-012,7812,7822,7812,7823002,782
2019-07-31---2,781-2,781
2019-07-302,7992,8002,7812,7813,7002,781
2019-07-292,7972,7972,7952,7961,7002,796
2019-07-262,7702,7702,7512,7704002,770
2019-07-252,7992,7992,7572,7991,0002,799
2019-07-242,7532,7532,7302,7302002,730
2019-07-232,7722,7722,7722,7723002,772
2019-07-222,7902,7902,7902,7901,3002,790
2019-07-192,7902,7902,7902,7904002,790
2019-07-182,8002,8002,7702,8003,0002,800
2019-07-172,7802,7802,7702,7702002,770
2019-07-162,8002,8002,8002,8001,7002,800
2019-07-122,8002,8002,7482,7982,9002,798
2019-07-112,7322,7802,7322,7702,3002,770
2019-07-102,7272,7762,7052,7051,0002,705
2019-07-09---2,727-2,727
2019-07-082,7272,7272,7272,7271,5002,727
2019-07-052,7162,7162,6952,6952002,695
2019-07-042,7162,7162,6902,7161,9002,716
2019-07-032,7402,7402,6902,6901,5002,690
2019-07-022,8002,8002,7902,7905002,790
2019-07-012,7102,8002,7102,8001,7002,800
2019-06-282,7612,7612,7592,7603,1002,760
2019-06-272,7282,7282,7112,7112002,711
2019-06-262,7202,7292,6502,7204,7002,720
2019-06-252,7202,7202,7202,7202,3002,720
2019-06-242,7002,7002,6712,6712,0002,671
2019-06-21---2,700-2,700
2019-06-202,7002,7002,6582,7002,2002,700
2019-06-192,6562,6802,6562,6804002,680
2019-06-18---2,655-2,655
2019-06-172,6702,7002,6552,6551,1002,655
2019-06-142,6702,6702,6702,6702002,670
2019-06-132,6902,6902,6902,6901,3002,690
2019-06-122,6772,6902,6772,6906002,690
2019-06-112,6712,7502,6712,7501,0002,750
2019-06-102,7652,7702,7302,7702,6002,770
2019-06-072,7302,7302,7302,7301002,730
2019-06-062,7232,7232,7222,7231,5002,723
2019-06-052,6572,6992,6432,6983,5002,698
2019-06-042,7252,7382,7252,7382,6002,738
2019-06-032,7152,7152,7152,7151002,715
2019-05-312,8002,8002,8002,8001002,800
2019-05-302,7602,7602,7602,7602,0002,760
2019-05-292,7402,7402,7402,7402002,740
2019-05-282,7902,7902,7402,7907002,790
2019-05-27---2,761-2,761
2019-05-242,7612,7612,7612,7617002,761
2019-05-232,7112,7112,7112,7115002,711
2019-05-222,7522,7652,7152,7655002,765
2019-05-21---2,791-2,791
2019-05-202,7912,7912,7802,7911,4002,791
2019-05-172,7002,7302,7002,7301,8002,730
2019-05-162,7062,7062,6402,6992,0002,699
2019-05-15---2,680-2,680
2019-05-142,6612,6802,6372,6801,8002,680
2019-05-132,6502,7502,6502,7431,4002,743
2019-05-102,7002,7002,6512,6513002,651
2019-05-092,7002,7002,6912,7002,0002,700
2019-05-082,6962,7002,6962,7003,1002,700
2019-05-072,6982,6992,6962,6963,4002,696
2019-04-262,8732,8852,6842,74812,0002,748
2019-04-252,8692,8702,8692,8708002,870
2019-04-242,8642,8652,8642,8654002,865
2019-04-23---2,830-2,830
2019-04-22---2,830-2,830
2019-04-192,7862,8302,7862,8302002,830
2019-04-18---2,875-2,875
2019-04-17---2,875-2,875
2019-04-162,8762,8762,8002,8751,8002,875
2019-04-152,8322,8602,8322,8601,9002,860
2019-04-122,7902,8052,7902,8055002,805
2019-04-112,7302,7802,7302,7804002,780
2019-04-102,7702,7702,7252,7252,9002,725
2019-04-09---2,790-2,790
2019-04-082,7602,7902,7402,7903002,790
2019-04-052,8102,8102,8102,8101,0002,810
2019-04-042,7182,7902,7182,7903002,790
2019-04-032,7812,8002,7112,8002,1002,800
2019-04-022,8672,8672,8672,8671002,867
2019-04-012,8672,8672,8672,8671002,867
2019-03-29---2,950-2,950
2019-03-28---2,950-2,950
2019-03-27---2,950-2,950
2019-03-262,9502,9502,9502,9506002,950
2019-03-252,9202,9202,9002,9001,4002,900
2019-03-222,9152,9152,9142,9159002,915
2019-03-202,9202,9202,9152,9154002,915
2019-03-19---2,929-2,929
2019-03-18---2,929-2,929
2019-03-152,9282,9292,9282,9296002,929
2019-03-142,9302,9302,8802,9285002,928
2019-03-132,9282,9282,9282,9281002,928
2019-03-122,9202,9202,9202,9201002,920
2019-03-112,8802,9192,8312,9197002,919
2019-03-082,8902,9002,8902,8904002,890
2019-03-072,9092,9092,8902,9081,0002,908
2019-03-062,8852,8902,8802,8906002,890
2019-03-052,8542,8852,8542,8854002,885
2019-03-042,8612,8612,8522,8619002,861
2019-03-012,8702,8702,8652,8658002,865
2019-02-282,8902,8902,8612,8901,1002,890
2019-02-272,8612,8622,8502,8611,4002,861
2019-02-262,8852,8852,8712,8801,2002,880
2019-02-252,9102,9202,8772,8851,2002,885
2019-02-222,8802,8802,8802,8801002,880
2019-02-212,8902,8952,8752,8801,4002,880
2019-02-20---2,900-2,900
2019-02-192,8502,9002,8502,9008002,900
2019-02-18---2,847-2,847
2019-02-152,8512,8552,8472,8473002,847
2019-02-142,8752,8752,8752,8751002,875
2019-02-132,8782,8782,8752,8753002,875
2019-02-12---2,900-2,900
2019-02-082,9002,9002,9002,9008002,900
2019-02-072,8642,9002,8642,9001,1002,900
2019-02-06---2,895-2,895
2019-02-05---2,895-2,895
2019-02-04---2,895-2,895
2019-02-01---2,895-2,895
2019-01-31---2,895-2,895
2019-01-302,9072,9072,8952,8959002,895
2019-01-292,9102,9202,9062,9065002,906
2019-01-282,9202,9202,9202,9201002,920
2019-01-252,9442,9442,9032,9431,5002,943
2019-01-24---2,940-2,940
2019-01-232,9402,9402,9402,9401002,940
2019-01-222,9772,9772,9772,9771002,977
2019-01-21---2,925-2,925
2019-01-18---2,925-2,925
2019-01-17---2,925-2,925
2019-01-162,9302,9502,9042,9252,0002,925
2019-01-152,9282,9302,9022,9305002,930
2019-01-112,9202,9302,9202,9306002,930
2019-01-102,9002,9302,9002,9306002,930
2019-01-092,9002,9002,9002,9001,6002,900
2019-01-082,8602,9492,8552,9008002,900
2019-01-072,9502,9502,8502,8601,4002,860
2019-01-042,8492,9502,7752,8503,5002,850

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