6623 愛知電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,420	2,420	2,406	2,415	300	2,415
2020-12-29	2,400	2,445	2,400	2,416	2,200	2,416
2020-12-28	2,404	2,404	2,370	2,375	6,100	2,375
2020-12-25	2,417	2,421	2,400	2,404	6,400	2,404
2020-12-24	2,437	2,440	2,415	2,430	6,700	2,430
2020-12-23	2,436	2,449	2,418	2,437	5,000	2,437
2020-12-22	2,495	2,496	2,446	2,446	9,000	2,446
2020-12-21	2,460	2,465	2,443	2,449	2,900	2,449
2020-12-18	2,456	2,488	2,440	2,450	6,400	2,450
2020-12-17	2,490	2,490	2,428	2,455	3,400	2,455
2020-12-16	2,448	2,490	2,416	2,490	7,100	2,490
2020-12-15	2,436	2,441	2,404	2,432	4,700	2,432
2020-12-14	2,469	2,495	2,428	2,441	6,200	2,441
2020-12-11	2,420	2,430	2,420	2,421	1,100	2,421
2020-12-10	2,378	2,454	2,378	2,411	7,500	2,411
2020-12-09	2,450	2,450	2,401	2,420	5,600	2,420
2020-12-08	2,447	2,475	2,375	2,450	5,300	2,450
2020-12-07	2,466	2,590	2,440	2,480	12,100	2,480
2020-12-04	2,307	2,400	2,257	2,400	18,600	2,400
2020-12-03	2,225	2,320	2,225	2,271	12,500	2,271
2020-12-02	2,233	2,240	2,230	2,239	5,500	2,239
2020-12-01	2,259	2,259	2,238	2,239	3,200	2,239
2020-11-30	2,240	2,270	2,230	2,241	8,400	2,241
2020-11-27	2,223	2,238	2,223	2,234	6,000	2,234
2020-11-26	2,222	2,243	2,222	2,224	5,800	2,224
2020-11-25	2,231	2,245	2,227	2,236	5,100	2,236
2020-11-24	2,223	2,239	2,223	2,237	3,400	2,237
2020-11-20	2,221	2,228	2,216	2,226	3,300	2,226
2020-11-19	2,218	2,229	2,216	2,221	4,200	2,221
2020-11-18	2,218	2,225	2,215	2,225	2,300	2,225
2020-11-17	2,220	2,225	2,215	2,220	8,900	2,220
2020-11-16	2,224	2,237	2,221	2,224	3,600	2,224
2020-11-13	2,224	2,239	2,220	2,224	4,500	2,224
2020-11-12	2,244	2,244	2,222	2,224	3,800	2,224
2020-11-11	2,240	2,245	2,225	2,226	4,500	2,226
2020-11-10	2,235	2,235	2,216	2,218	4,400	2,218
2020-11-09	2,220	2,230	2,215	2,220	5,000	2,220
2020-11-06	2,228	2,230	2,216	2,216	2,200	2,216
2020-11-05	2,217	2,228	2,215	2,228	2,800	2,228
2020-11-04	2,217	2,233	2,217	2,229	800	2,229
2020-11-02	2,220	2,240	2,214	2,220	2,200	2,220
2020-10-30	2,202	2,234	2,199	2,220	7,200	2,220
2020-10-29	2,202	2,216	2,200	2,202	2,300	2,202
2020-10-28	2,216	2,220	2,201	2,202	2,800	2,202
2020-10-27	2,230	2,230	2,215	2,220	3,100	2,220
2020-10-26	2,247	2,247	2,222	2,235	3,000	2,235
2020-10-23	2,256	2,270	2,232	2,232	5,000	2,232
2020-10-22	2,240	2,240	2,232	2,232	2,500	2,232
2020-10-21	2,250	2,250	2,240	2,250	2,800	2,250
2020-10-20	2,260	2,260	2,251	2,251	800	2,251
2020-10-19	2,250	2,270	2,250	2,254	2,100	2,254
2020-10-16	2,256	2,256	2,250	2,250	1,000	2,250
2020-10-15	2,256	2,256	2,250	2,256	4,000	2,256
2020-10-14	2,258	2,269	2,255	2,256	3,600	2,256
2020-10-13	2,262	2,269	2,262	2,269	800	2,269
2020-10-12	2,261	2,262	2,258	2,259	1,400	2,259
2020-10-09	2,260	2,283	2,260	2,262	3,100	2,262
2020-10-08	2,261	2,262	2,256	2,262	1,100	2,262
2020-10-07	2,266	2,267	2,256	2,260	1,200	2,260
2020-10-06	2,257	2,264	2,256	2,264	1,200	2,264
2020-10-05	2,265	2,283	2,250	2,283	3,100	2,283
2020-10-02	2,256	2,285	2,251	2,284	2,400	2,284
2020-09-30	2,319	2,319	2,260	2,260	1,600	2,260
2020-09-29	2,300	2,319	2,257	2,319	1,800	2,319
2020-09-28	2,300	2,386	2,264	2,300	3,300	2,300
2020-09-25	2,327	2,327	2,256	2,300	2,700	2,300
2020-09-24	2,239	2,277	2,239	2,277	3,100	2,277
2020-09-23	2,231	2,268	2,231	2,235	1,200	2,235
2020-09-18	2,222	2,240	2,218	2,236	4,700	2,236
2020-09-17	2,245	2,245	2,238	2,238	1,100	2,238
2020-09-16	2,271	2,284	2,245	2,245	1,000	2,245
2020-09-15	2,255	2,271	2,240	2,240	800	2,240
2020-09-14	2,226	2,255	2,226	2,249	3,700	2,249
2020-09-11	2,221	2,225	2,220	2,225	2,000	2,225
2020-09-10	2,214	2,238	2,214	2,230	2,300	2,230
2020-09-09	2,241	2,245	2,201	2,220	3,400	2,220
2020-09-08	2,240	2,241	2,213	2,225	3,300	2,225
2020-09-07	2,230	2,250	2,230	2,245	2,800	2,245
2020-09-04	2,245	2,245	2,214	2,245	7,800	2,245
2020-09-03	2,271	2,271	2,245	2,245	5,000	2,245
2020-09-02	2,284	2,290	2,270	2,270	2,600	2,270
2020-09-01	2,295	2,296	2,279	2,290	2,600	2,290
2020-08-31	2,281	2,287	2,279	2,280	2,100	2,280
2020-08-28	2,287	2,288	2,280	2,280	1,600	2,280
2020-08-27	2,292	2,292	2,285	2,287	3,300	2,287
2020-08-26	2,310	2,320	2,291	2,319	1,400	2,319
2020-08-25	2,296	2,305	2,292	2,300	1,700	2,300
2020-08-24	2,310	2,310	2,280	2,294	1,200	2,294
2020-08-21	2,264	2,290	2,262	2,290	3,200	2,290
2020-08-20	2,271	2,281	2,264	2,281	2,000	2,281
2020-08-19	2,275	2,281	2,264	2,264	1,300	2,264
2020-08-18	2,295	2,320	2,256	2,290	2,800	2,290
2020-08-17	2,253	2,285	2,253	2,285	800	2,285
2020-08-14	2,270	2,270	2,251	2,255	1,700	2,255
2020-08-13	2,278	2,290	2,228	2,290	5,400	2,290
2020-08-12	2,225	2,245	2,225	2,245	700	2,245
2020-08-11	2,249	2,251	2,224	2,224	2,100	2,224
2020-08-07	2,250	2,250	2,222	2,222	800	2,222
2020-08-06	2,274	2,274	2,213	2,270	4,200	2,270
2020-08-05	2,225	2,275	2,225	2,275	500	2,275
2020-08-04	2,250	2,260	2,224	2,260	3,100	2,260
2020-08-03	2,265	2,345	2,212	2,260	1,800	2,260
2020-07-31	2,400	2,400	2,266	2,290	6,100	2,290
2020-07-30	2,220	2,225	2,200	2,200	3,200	2,200
2020-07-29	2,250	2,303	2,203	2,253	2,500	2,253
2020-07-28	2,255	2,353	2,250	2,250	2,200	2,250
2020-07-27	2,240	2,241	2,240	2,240	500	2,240
2020-07-22	2,282	2,328	2,226	2,226	2,600	2,226
2020-07-21	2,330	2,331	2,278	2,331	3,700	2,331
2020-07-20	2,371	2,379	2,330	2,348	2,800	2,348
2020-07-17	2,295	2,341	2,258	2,339	3,100	2,339
2020-07-16	2,270	2,293	2,260	2,280	2,300	2,280
2020-07-15	2,389	2,389	2,202	2,246	10,000	2,246
2020-07-14	2,242	2,250	2,215	2,250	4,500	2,250
2020-07-13	2,201	2,215	2,191	2,215	3,400	2,215
2020-07-10	2,189	2,234	2,179	2,193	5,800	2,193
2020-07-09	2,176	2,190	2,169	2,176	6,600	2,176
2020-07-08	2,135	2,153	2,135	2,150	700	2,150
2020-07-07	2,139	2,153	2,131	2,144	800	2,144
2020-07-06	2,144	2,144	2,112	2,144	2,100	2,144
2020-07-03	2,120	2,135	2,102	2,135	2,700	2,135
2020-07-02	2,147	2,147	2,118	2,145	1,400	2,145
2020-07-01	2,144	2,145	2,121	2,130	1,000	2,130
2020-06-30	2,153	2,153	2,112	2,153	4,100	2,153
2020-06-29	2,154	2,154	2,112	2,120	4,300	2,120
2020-06-26	2,125	2,150	2,122	2,150	3,700	2,150
2020-06-25	2,100	2,147	2,100	2,136	11,200	2,136
2020-06-24	2,130	2,130	2,112	2,112	3,600	2,112
2020-06-23	2,121	2,129	2,116	2,129	7,400	2,129
2020-06-22	2,127	2,146	2,127	2,146	900	2,146
2020-06-19	2,140	2,149	2,122	2,149	2,000	2,149
2020-06-18	2,130	2,154	2,104	2,154	4,100	2,154
2020-06-17	2,133	2,146	2,077	2,102	4,500	2,102
2020-06-16	2,151	2,170	2,151	2,152	5,500	2,152
2020-06-15	2,185	2,185	2,135	2,185	700	2,185
2020-06-12	2,107	2,154	2,107	2,154	8,300	2,154
2020-06-11	2,155	2,155	2,128	2,150	2,400	2,150
2020-06-10	2,145	2,159	2,132	2,132	2,100	2,132
2020-06-09	2,145	2,165	2,133	2,145	8,000	2,145
2020-06-08	2,169	2,169	2,122	2,169	6,200	2,169
2020-06-05	2,140	2,169	2,122	2,169	1,400	2,169
2020-06-04	2,144	2,167	2,144	2,167	3,700	2,167
2020-06-03	2,145	2,167	2,141	2,154	2,900	2,154
2020-06-02	2,100	2,176	2,075	2,153	7,700	2,153
2020-06-01	2,150	2,150	2,150	2,150	700	2,150
2020-05-29	2,151	2,155	2,150	2,152	4,000	2,152
2020-05-28	2,189	2,189	2,153	2,178	2,400	2,178
2020-05-27	2,174	2,188	2,137	2,139	4,700	2,139
2020-05-26	2,110	2,190	2,110	2,147	2,500	2,147
2020-05-25	2,155	2,160	2,118	2,144	6,000	2,144
2020-05-22	2,072	2,115	2,072	2,109	6,800	2,109
2020-05-21	2,051	2,072	2,051	2,068	2,200	2,068
2020-05-20	2,074	2,124	2,071	2,088	4,100	2,088
2020-05-19	2,065	2,099	2,022	2,053	5,000	2,053
2020-05-18	2,048	2,065	2,011	2,065	2,400	2,065
2020-05-15	2,068	2,100	2,025	2,050	5,000	2,050
2020-05-14	2,000	2,084	1,981	2,059	7,000	2,059
2020-05-13	2,026	2,030	2,005	2,008	3,000	2,008
2020-05-12	2,027	2,027	2,025	2,025	900	2,025
2020-05-11	2,045	2,045	2,003	2,032	5,200	2,032
2020-05-08	2,001	2,061	1,961	2,061	4,100	2,061
2020-05-07	1,996	2,020	1,961	2,010	3,200	2,010
2020-05-01	1,994	1,994	1,954	1,992	2,700	1,992
2020-04-30	1,929	2,145	1,900	1,998	9,400	1,998
2020-04-28	1,935	1,935	1,901	1,929	2,800	1,929
2020-04-27	1,925	1,928	1,905	1,928	1,700	1,928
2020-04-24	1,957	1,957	1,871	1,920	4,600	1,920
2020-04-23	1,921	1,922	1,877	1,917	1,200	1,917
2020-04-22	1,900	1,918	1,869	1,918	2,300	1,918
2020-04-21	1,886	1,919	1,880	1,919	2,200	1,919
2020-04-20	1,895	1,929	1,882	1,886	2,200	1,886
2020-04-17	1,887	1,888	1,872	1,880	2,200	1,880
2020-04-16	1,892	1,892	1,870	1,871	1,500	1,871
2020-04-15	1,915	1,919	1,870	1,873	3,100	1,873
2020-04-14	1,900	1,905	1,900	1,905	1,500	1,905
2020-04-13	1,872	1,936	1,872	1,936	2,200	1,936
2020-04-10	1,919	1,935	1,889	1,935	1,400	1,935
2020-04-09	1,880	1,919	1,873	1,919	3,900	1,919
2020-04-08	1,899	1,919	1,876	1,898	900	1,898
2020-04-07	1,881	1,948	1,841	1,890	5,100	1,890
2020-04-06	1,841	1,881	1,831	1,881	2,700	1,881
2020-04-03	1,910	1,910	1,841	1,841	3,600	1,841
2020-04-02	1,896	1,911	1,847	1,910	4,100	1,910
2020-04-01	1,940	1,940	1,901	1,901	2,000	1,901
2020-03-31	1,970	1,970	1,890	1,932	7,200	1,932
2020-03-30	2,017	2,017	1,915	1,979	6,400	1,979
2020-03-27	2,168	2,201	2,112	2,200	5,700	2,200
2020-03-26	2,070	2,201	2,060	2,201	4,400	2,201
2020-03-25	2,200	2,230	2,075	2,135	8,200	2,135
2020-03-24	2,005	2,130	2,005	2,120	7,400	2,120
2020-03-23	2,020	2,080	2,020	2,055	4,100	2,055
2020-03-19	2,040	2,040	2,015	2,016	1,700	2,016
2020-03-18	2,005	2,050	1,991	1,991	3,200	1,991
2020-03-17	1,975	2,020	1,950	1,999	8,200	1,999
2020-03-16	1,995	2,135	1,994	2,050	4,200	2,050
2020-03-13	1,866	1,941	1,865	1,941	15,600	1,941
2020-03-12	1,921	2,018	1,915	2,015	11,200	2,015
2020-03-11	2,098	2,185	2,081	2,102	5,400	2,102
2020-03-10	1,990	2,098	1,900	2,098	14,700	2,098
2020-03-09	2,228	2,266	2,051	2,100	15,200	2,100
2020-03-06	2,237	2,299	2,231	2,299	8,600	2,299
2020-03-05	2,300	2,316	2,250	2,298	16,800	2,298
2020-03-04	2,326	2,350	2,314	2,320	11,100	2,320
2020-03-03	2,400	2,439	2,311	2,342	68,100	2,342
2020-03-02	2,701	2,710	2,650	2,650	1,500	2,650
2020-02-28	2,710	2,720	2,707	2,710	3,500	2,710
2020-02-27	2,724	2,733	2,716	2,717	35,800	2,717
2020-02-26	2,831	2,831	2,719	2,722	12,500	2,722
2020-02-25	2,892	2,900	2,761	2,850	3,600	2,850
2020-02-21	2,830	2,830	2,792	2,792	1,800	2,792
2020-02-20	2,785	2,815	2,785	2,815	700	2,815
2020-02-19	2,800	2,800	2,785	2,785	400	2,785
2020-02-18	2,810	2,810	2,800	2,810	700	2,810
2020-02-17	2,830	2,830	2,790	2,810	700	2,810
2020-02-14	2,821	2,845	2,820	2,845	800	2,845
2020-02-13	2,813	2,820	2,813	2,820	200	2,820
2020-02-12	2,808	2,835	2,800	2,832	1,600	2,832
2020-02-10	2,850	2,884	2,800	2,828	3,400	2,828
2020-02-07	2,838	2,850	2,838	2,850	3,200	2,850
2020-02-06	2,804	2,840	2,804	2,840	800	2,840
2020-02-05	2,801	2,830	2,801	2,828	700	2,828
2020-02-04	2,825	2,830	2,825	2,830	2,800	2,830
2020-02-03	2,772	2,835	2,772	2,835	3,100	2,835
2020-01-31	2,885	2,885	2,751	2,820	2,900	2,820
2020-01-30	-	-	-	2,889	-	2,889
2020-01-29	2,889	2,889	2,889	2,889	100	2,889
2020-01-28	2,854	2,857	2,800	2,857	3,100	2,857
2020-01-27	2,899	2,899	2,824	2,870	3,800	2,870
2020-01-24	2,850	2,890	2,850	2,890	2,800	2,890
2020-01-23	2,837	2,850	2,834	2,850	1,200	2,850
2020-01-22	2,820	2,830	2,815	2,830	600	2,830
2020-01-21	2,811	2,830	2,811	2,830	1,000	2,830
2020-01-20	2,810	2,820	2,810	2,820	2,600	2,820
2020-01-17	2,800	2,808	2,800	2,808	300	2,808
2020-01-16	2,794	2,810	2,794	2,800	1,500	2,800
2020-01-15	2,793	2,794	2,793	2,794	600	2,794
2020-01-14	2,792	2,792	2,791	2,792	2,200	2,792
2020-01-10	2,793	2,803	2,793	2,803	600	2,803
2020-01-09	2,782	2,829	2,782	2,828	2,000	2,828
2020-01-08	2,778	2,820	2,778	2,810	2,800	2,810
2020-01-07	2,784	2,784	2,779	2,784	2,500	2,784
2020-01-06	2,780	2,797	2,780	2,784	2,900	2,784

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30