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
2019-12-30	2,793	2,793	2,791	2,793	400	2,793
2019-12-27	2,793	2,794	2,793	2,794	500	2,794
2019-12-26	2,760	2,794	2,740	2,794	1,500	2,794
2019-12-25	2,775	2,775	2,773	2,773	2,200	2,773
2019-12-24	2,761	2,772	2,761	2,772	1,300	2,772
2019-12-23	2,773	2,773	2,772	2,772	1,900	2,772
2019-12-20	2,791	2,791	2,770	2,776	6,800	2,776
2019-12-19	2,776	2,786	2,770	2,786	3,700	2,786
2019-12-18	2,797	2,797	2,763	2,776	4,000	2,776
2019-12-17	2,783	2,793	2,781	2,783	3,000	2,783
2019-12-16	2,792	2,792	2,763	2,773	5,800	2,773
2019-12-13	2,775	2,790	2,775	2,790	3,500	2,790
2019-12-12	2,767	2,782	2,767	2,775	3,300	2,775
2019-12-11	2,773	2,773	2,761	2,767	1,600	2,767
2019-12-10	2,776	2,778	2,770	2,773	1,800	2,773
2019-12-09	2,850	2,850	2,781	2,786	4,700	2,786
2019-12-06	2,850	2,850	2,820	2,850	1,000	2,850
2019-12-05	2,979	2,979	2,850	2,897	2,100	2,897
2019-12-04	2,770	2,770	2,751	2,751	2,300	2,751
2019-12-03	2,797	2,797	2,771	2,771	200	2,771
2019-12-02	2,798	2,830	2,798	2,820	1,900	2,820
2019-11-29	2,798	2,800	2,798	2,800	1,900	2,800
2019-11-28	2,799	2,799	2,771	2,771	200	2,771
2019-11-27	2,770	2,790	2,770	2,790	200	2,790
2019-11-26	2,780	2,800	2,756	2,780	1,500	2,780
2019-11-25	2,780	2,780	2,770	2,780	2,300	2,780
2019-11-22	2,730	2,730	2,730	2,730	400	2,730
2019-11-21	2,730	2,730	2,730	2,730	1,400	2,730
2019-11-20	2,730	2,730	2,730	2,730	300	2,730
2019-11-19	2,730	2,730	2,730	2,730	200	2,730
2019-11-18	2,730	2,730	2,730	2,730	300	2,730
2019-11-15	2,740	2,740	2,720	2,730	700	2,730
2019-11-14	2,751	2,760	2,745	2,745	1,000	2,745
2019-11-13	2,760	2,760	2,751	2,758	500	2,758
2019-11-12	2,754	2,754	2,751	2,754	400	2,754
2019-11-11	2,756	2,800	2,750	2,799	3,400	2,799
2019-11-08	2,721	2,730	2,720	2,730	500	2,730
2019-11-07	2,730	2,730	2,719	2,730	500	2,730
2019-11-06	2,740	2,740	2,730	2,730	500	2,730
2019-11-05	2,769	2,769	2,735	2,740	1,700	2,740
2019-11-01	2,750	2,769	2,750	2,769	500	2,769
2019-10-31	2,750	2,750	2,750	2,750	100	2,750
2019-10-30	2,750	2,759	2,750	2,758	500	2,758
2019-10-29	2,700	2,750	2,700	2,750	1,000	2,750
2019-10-28	2,730	2,730	2,730	2,730	1,600	2,730
2019-10-25	2,730	2,730	2,701	2,730	1,100	2,730
2019-10-24	2,730	2,730	2,730	2,730	400	2,730
2019-10-23	2,750	2,750	2,700	2,700	1,600	2,700
2019-10-21	2,732	2,732	2,732	2,732	1,000	2,732
2019-10-18	2,750	2,750	2,730	2,730	300	2,730
2019-10-17	2,739	2,750	2,739	2,750	900	2,750
2019-10-16	2,750	2,750	2,737	2,737	400	2,737
2019-10-15	2,750	2,750	2,747	2,750	1,700	2,750
2019-10-11	2,731	2,742	2,731	2,742	500	2,742
2019-10-10	-	-	-	2,750	-	2,750
2019-10-09	2,750	2,750	2,750	2,750	200	2,750
2019-10-08	2,740	2,740	2,740	2,740	100	2,740
2019-10-07	2,788	2,788	2,788	2,788	1,200	2,788
2019-10-04	2,785	2,789	2,785	2,788	1,000	2,788
2019-10-03	2,750	2,750	2,750	2,750	100	2,750
2019-10-02	2,758	2,758	2,750	2,750	1,400	2,750
2019-10-01	2,758	2,758	2,758	2,758	200	2,758
2019-09-30	2,798	2,798	2,798	2,798	1,000	2,798
2019-09-27	2,750	2,800	2,750	2,800	200	2,800
2019-09-26	2,848	2,848	2,805	2,805	500	2,805
2019-09-25	2,799	2,799	2,799	2,799	500	2,799
2019-09-24	2,750	2,760	2,750	2,760	1,700	2,760
2019-09-20	2,726	2,760	2,726	2,760	800	2,760
2019-09-19	2,760	2,760	2,720	2,760	1,100	2,760
2019-09-18	2,745	2,760	2,745	2,745	500	2,745
2019-09-17	2,770	2,770	2,742	2,760	2,400	2,760
2019-09-13	2,760	2,760	2,760	2,760	100	2,760
2019-09-12	2,770	2,770	2,770	2,770	200	2,770
2019-09-11	2,770	2,770	2,770	2,770	200	2,770
2019-09-10	-	-	-	2,770	-	2,770
2019-09-09	2,770	2,770	2,720	2,770	400	2,770
2019-09-06	2,770	2,770	2,770	2,770	200	2,770
2019-09-05	2,793	2,793	2,717	2,781	700	2,781
2019-09-04	2,803	2,803	2,752	2,794	1,600	2,794
2019-09-03	2,833	2,850	2,833	2,850	500	2,850
2019-09-02	2,883	2,883	2,880	2,883	1,700	2,883
2019-08-30	2,828	2,860	2,828	2,856	700	2,856
2019-08-29	2,828	2,828	2,828	2,828	100	2,828
2019-08-28	2,800	2,828	2,775	2,825	3,600	2,825
2019-08-27	2,867	2,879	2,821	2,879	1,700	2,879
2019-08-26	2,817	2,817	2,817	2,817	200	2,817
2019-08-23	2,892	2,898	2,890	2,890	2,000	2,890
2019-08-22	2,885	2,885	2,885	2,885	400	2,885
2019-08-21	2,821	2,860	2,821	2,860	1,400	2,860
2019-08-20	2,869	2,869	2,823	2,869	1,100	2,869
2019-08-19	2,842	2,842	2,806	2,842	500	2,842
2019-08-16	2,847	2,918	2,800	2,899	2,200	2,899
2019-08-15	2,813	2,848	2,810	2,838	1,100	2,838
2019-08-14	2,849	2,849	2,825	2,825	2,100	2,825
2019-08-13	2,848	2,848	2,845	2,847	1,900	2,847
2019-08-09	2,820	2,850	2,812	2,850	1,500	2,850
2019-08-08	2,805	2,820	2,805	2,820	2,100	2,820
2019-08-07	2,805	2,805	2,805	2,805	300	2,805
2019-08-06	2,731	2,805	2,731	2,805	1,200	2,805
2019-08-05	2,807	2,807	2,800	2,802	2,300	2,802
2019-08-02	2,780	2,780	2,780	2,780	1,300	2,780
2019-08-01	2,781	2,782	2,781	2,782	300	2,782
2019-07-31	-	-	-	2,781	-	2,781
2019-07-30	2,799	2,800	2,781	2,781	3,700	2,781
2019-07-29	2,797	2,797	2,795	2,796	1,700	2,796
2019-07-26	2,770	2,770	2,751	2,770	400	2,770
2019-07-25	2,799	2,799	2,757	2,799	1,000	2,799
2019-07-24	2,753	2,753	2,730	2,730	200	2,730
2019-07-23	2,772	2,772	2,772	2,772	300	2,772
2019-07-22	2,790	2,790	2,790	2,790	1,300	2,790
2019-07-19	2,790	2,790	2,790	2,790	400	2,790
2019-07-18	2,800	2,800	2,770	2,800	3,000	2,800
2019-07-17	2,780	2,780	2,770	2,770	200	2,770
2019-07-16	2,800	2,800	2,800	2,800	1,700	2,800
2019-07-12	2,800	2,800	2,748	2,798	2,900	2,798
2019-07-11	2,732	2,780	2,732	2,770	2,300	2,770
2019-07-10	2,727	2,776	2,705	2,705	1,000	2,705
2019-07-09	-	-	-	2,727	-	2,727
2019-07-08	2,727	2,727	2,727	2,727	1,500	2,727
2019-07-05	2,716	2,716	2,695	2,695	200	2,695
2019-07-04	2,716	2,716	2,690	2,716	1,900	2,716
2019-07-03	2,740	2,740	2,690	2,690	1,500	2,690
2019-07-02	2,800	2,800	2,790	2,790	500	2,790
2019-07-01	2,710	2,800	2,710	2,800	1,700	2,800
2019-06-28	2,761	2,761	2,759	2,760	3,100	2,760
2019-06-27	2,728	2,728	2,711	2,711	200	2,711
2019-06-26	2,720	2,729	2,650	2,720	4,700	2,720
2019-06-25	2,720	2,720	2,720	2,720	2,300	2,720
2019-06-24	2,700	2,700	2,671	2,671	2,000	2,671
2019-06-21	-	-	-	2,700	-	2,700
2019-06-20	2,700	2,700	2,658	2,700	2,200	2,700
2019-06-19	2,656	2,680	2,656	2,680	400	2,680
2019-06-18	-	-	-	2,655	-	2,655
2019-06-17	2,670	2,700	2,655	2,655	1,100	2,655
2019-06-14	2,670	2,670	2,670	2,670	200	2,670
2019-06-13	2,690	2,690	2,690	2,690	1,300	2,690
2019-06-12	2,677	2,690	2,677	2,690	600	2,690
2019-06-11	2,671	2,750	2,671	2,750	1,000	2,750
2019-06-10	2,765	2,770	2,730	2,770	2,600	2,770
2019-06-07	2,730	2,730	2,730	2,730	100	2,730
2019-06-06	2,723	2,723	2,722	2,723	1,500	2,723
2019-06-05	2,657	2,699	2,643	2,698	3,500	2,698
2019-06-04	2,725	2,738	2,725	2,738	2,600	2,738
2019-06-03	2,715	2,715	2,715	2,715	100	2,715
2019-05-31	2,800	2,800	2,800	2,800	100	2,800
2019-05-30	2,760	2,760	2,760	2,760	2,000	2,760
2019-05-29	2,740	2,740	2,740	2,740	200	2,740
2019-05-28	2,790	2,790	2,740	2,790	700	2,790
2019-05-27	-	-	-	2,761	-	2,761
2019-05-24	2,761	2,761	2,761	2,761	700	2,761
2019-05-23	2,711	2,711	2,711	2,711	500	2,711
2019-05-22	2,752	2,765	2,715	2,765	500	2,765
2019-05-21	-	-	-	2,791	-	2,791
2019-05-20	2,791	2,791	2,780	2,791	1,400	2,791
2019-05-17	2,700	2,730	2,700	2,730	1,800	2,730
2019-05-16	2,706	2,706	2,640	2,699	2,000	2,699
2019-05-15	-	-	-	2,680	-	2,680
2019-05-14	2,661	2,680	2,637	2,680	1,800	2,680
2019-05-13	2,650	2,750	2,650	2,743	1,400	2,743
2019-05-10	2,700	2,700	2,651	2,651	300	2,651
2019-05-09	2,700	2,700	2,691	2,700	2,000	2,700
2019-05-08	2,696	2,700	2,696	2,700	3,100	2,700
2019-05-07	2,698	2,699	2,696	2,696	3,400	2,696
2019-04-26	2,873	2,885	2,684	2,748	12,000	2,748
2019-04-25	2,869	2,870	2,869	2,870	800	2,870
2019-04-24	2,864	2,865	2,864	2,865	400	2,865
2019-04-23	-	-	-	2,830	-	2,830
2019-04-22	-	-	-	2,830	-	2,830
2019-04-19	2,786	2,830	2,786	2,830	200	2,830
2019-04-18	-	-	-	2,875	-	2,875
2019-04-17	-	-	-	2,875	-	2,875
2019-04-16	2,876	2,876	2,800	2,875	1,800	2,875
2019-04-15	2,832	2,860	2,832	2,860	1,900	2,860
2019-04-12	2,790	2,805	2,790	2,805	500	2,805
2019-04-11	2,730	2,780	2,730	2,780	400	2,780
2019-04-10	2,770	2,770	2,725	2,725	2,900	2,725
2019-04-09	-	-	-	2,790	-	2,790
2019-04-08	2,760	2,790	2,740	2,790	300	2,790
2019-04-05	2,810	2,810	2,810	2,810	1,000	2,810
2019-04-04	2,718	2,790	2,718	2,790	300	2,790
2019-04-03	2,781	2,800	2,711	2,800	2,100	2,800
2019-04-02	2,867	2,867	2,867	2,867	100	2,867
2019-04-01	2,867	2,867	2,867	2,867	100	2,867
2019-03-29	-	-	-	2,950	-	2,950
2019-03-28	-	-	-	2,950	-	2,950
2019-03-27	-	-	-	2,950	-	2,950
2019-03-26	2,950	2,950	2,950	2,950	600	2,950
2019-03-25	2,920	2,920	2,900	2,900	1,400	2,900
2019-03-22	2,915	2,915	2,914	2,915	900	2,915
2019-03-20	2,920	2,920	2,915	2,915	400	2,915
2019-03-19	-	-	-	2,929	-	2,929
2019-03-18	-	-	-	2,929	-	2,929
2019-03-15	2,928	2,929	2,928	2,929	600	2,929
2019-03-14	2,930	2,930	2,880	2,928	500	2,928
2019-03-13	2,928	2,928	2,928	2,928	100	2,928
2019-03-12	2,920	2,920	2,920	2,920	100	2,920
2019-03-11	2,880	2,919	2,831	2,919	700	2,919
2019-03-08	2,890	2,900	2,890	2,890	400	2,890
2019-03-07	2,909	2,909	2,890	2,908	1,000	2,908
2019-03-06	2,885	2,890	2,880	2,890	600	2,890
2019-03-05	2,854	2,885	2,854	2,885	400	2,885
2019-03-04	2,861	2,861	2,852	2,861	900	2,861
2019-03-01	2,870	2,870	2,865	2,865	800	2,865
2019-02-28	2,890	2,890	2,861	2,890	1,100	2,890
2019-02-27	2,861	2,862	2,850	2,861	1,400	2,861
2019-02-26	2,885	2,885	2,871	2,880	1,200	2,880
2019-02-25	2,910	2,920	2,877	2,885	1,200	2,885
2019-02-22	2,880	2,880	2,880	2,880	100	2,880
2019-02-21	2,890	2,895	2,875	2,880	1,400	2,880
2019-02-20	-	-	-	2,900	-	2,900
2019-02-19	2,850	2,900	2,850	2,900	800	2,900
2019-02-18	-	-	-	2,847	-	2,847
2019-02-15	2,851	2,855	2,847	2,847	300	2,847
2019-02-14	2,875	2,875	2,875	2,875	100	2,875
2019-02-13	2,878	2,878	2,875	2,875	300	2,875
2019-02-12	-	-	-	2,900	-	2,900
2019-02-08	2,900	2,900	2,900	2,900	800	2,900
2019-02-07	2,864	2,900	2,864	2,900	1,100	2,900
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
2019-01-30	2,907	2,907	2,895	2,895	900	2,895
2019-01-29	2,910	2,920	2,906	2,906	500	2,906
2019-01-28	2,920	2,920	2,920	2,920	100	2,920
2019-01-25	2,944	2,944	2,903	2,943	1,500	2,943
2019-01-24	-	-	-	2,940	-	2,940
2019-01-23	2,940	2,940	2,940	2,940	100	2,940
2019-01-22	2,977	2,977	2,977	2,977	100	2,977
2019-01-21	-	-	-	2,925	-	2,925
2019-01-18	-	-	-	2,925	-	2,925
2019-01-17	-	-	-	2,925	-	2,925
2019-01-16	2,930	2,950	2,904	2,925	2,000	2,925
2019-01-15	2,928	2,930	2,902	2,930	500	2,930
2019-01-11	2,920	2,930	2,920	2,930	600	2,930
2019-01-10	2,900	2,930	2,900	2,930	600	2,930
2019-01-09	2,900	2,900	2,900	2,900	1,600	2,900
2019-01-08	2,860	2,949	2,855	2,900	800	2,900
2019-01-07	2,950	2,950	2,850	2,860	1,400	2,860
2019-01-04	2,849	2,950	2,775	2,850	3,500	2,850

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