愛知製鋼(5482)の株価時系列情報
愛知製鋼(5482)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 700 | 705 | 700 | 702 | 164,000 |
1988/12/27 | 707 | 707 | 700 | 702 | 113,000 |
1988/12/26 | 705 | 707 | 705 | 707 | 134,000 |
1988/12/24 | 710 | 712 | 705 | 705 | 140,000 |
1988/12/23 | 701 | 715 | 693 | 712 | 458,000 |
1988/12/22 | 710 | 710 | 694 | 700 | 303,000 |
1988/12/21 | 698 | 715 | 681 | 701 | 352,000 |
1988/12/20 | 711 | 711 | 700 | 705 | 255,000 |
1988/12/19 | 720 | 720 | 710 | 712 | 204,000 |
1988/12/16 | 728 | 728 | 715 | 720 | 188,000 |
1988/12/15 | 730 | 730 | 725 | 729 | 162,000 |
1988/12/14 | 730 | 735 | 724 | 733 | 491,000 |
1988/12/13 | 734 | 740 | 725 | 734 | 325,000 |
1988/12/12 | 735 | 735 | 728 | 734 | 148,000 |
1988/12/09 | 731 | 740 | 725 | 731 | 284,000 |
1988/12/08 | 731 | 735 | 726 | 731 | 293,000 |
1988/12/07 | 737 | 739 | 730 | 734 | 221,000 |
1988/12/06 | 745 | 748 | 730 | 730 | 205,000 |
1988/12/05 | 752 | 755 | 741 | 741 | 287,000 |
1988/12/03 | 760 | 760 | 750 | 750 | 1,000,000 |
1988/12/02 | 745 | 750 | 735 | 750 | 1,410,000 |
1988/12/01 | 708 | 730 | 708 | 725 | 462,000 |
1988/11/30 | 705 | 710 | 700 | 703 | 272,000 |
1988/11/29 | 700 | 710 | 700 | 710 | 190,000 |
1988/11/28 | 703 | 710 | 700 | 700 | 201,000 |
1988/11/26 | 700 | 710 | 700 | 700 | 199,000 |
1988/11/25 | 727 | 727 | 700 | 721 | 250,000 |
1988/11/24 | 731 | 738 | 717 | 717 | 290,000 |
1988/11/22 | 720 | 729 | 719 | 728 | 444,000 |
1988/11/21 | 723 | 730 | 717 | 717 | 319,000 |
1988/11/18 | 700 | 715 | 695 | 715 | 265,000 |
1988/11/17 | 691 | 700 | 690 | 694 | 147,000 |
1988/11/16 | 690 | 695 | 690 | 695 | 204,000 |
1988/11/15 | 695 | 695 | 685 | 690 | 166,000 |
1988/11/14 | 675 | 699 | 675 | 690 | 53,000 |
1988/11/11 | 680 | 680 | 664 | 665 | 133,000 |
1988/11/10 | 681 | 681 | 675 | 680 | 109,000 |
1988/11/09 | 680 | 685 | 680 | 681 | 73,000 |
1988/11/08 | 680 | 685 | 680 | 680 | 52,000 |
1988/11/07 | 685 | 699 | 681 | 685 | 118,000 |
1988/11/05 | 687 | 695 | 685 | 695 | 71,000 |
1988/11/04 | 699 | 699 | 680 | 685 | 146,000 |
1988/11/02 | 680 | 700 | 680 | 699 | 472,000 |
1988/11/01 | 680 | 699 | 680 | 695 | 279,000 |
1988/10/31 | 698 | 707 | 680 | 690 | 265,000 |
1988/10/29 | 700 | 701 | 695 | 698 | 104,000 |
1988/10/28 | 695 | 711 | 695 | 700 | 267,000 |
1988/10/27 | 710 | 723 | 700 | 705 | 536,000 |
1988/10/26 | 705 | 723 | 695 | 709 | 832,000 |
1988/10/25 | 665 | 682 | 660 | 675 | 320,000 |
1988/10/24 | 652 | 668 | 652 | 662 | 190,000 |
1988/10/22 | 653 | 665 | 652 | 662 | 163,000 |
1988/10/21 | 633 | 650 | 633 | 650 | 214,000 |
1988/10/20 | 626 | 637 | 626 | 636 | 156,000 |
1988/10/19 | 623 | 649 | 623 | 636 | 150,000 |
1988/10/18 | 650 | 650 | 640 | 640 | 100,000 |
1988/10/17 | 650 | 655 | 645 | 650 | 133,000 |
1988/10/14 | 660 | 660 | 640 | 655 | 111,000 |
1988/10/13 | 672 | 672 | 660 | 660 | 110,000 |
1988/10/12 | 675 | 680 | 672 | 672 | 132,000 |
1988/10/11 | 676 | 690 | 675 | 680 | 87,000 |
1988/10/07 | 677 | 680 | 671 | 673 | 94,000 |
1988/10/06 | 691 | 693 | 675 | 675 | 66,000 |
1988/10/05 | 697 | 697 | 690 | 690 | 85,000 |
1988/10/04 | 710 | 710 | 686 | 686 | 134,000 |
1988/10/03 | 710 | 711 | 705 | 707 | 99,000 |
1988/10/01 | 711 | 718 | 710 | 710 | 196,000 |
1988/09/30 | 701 | 710 | 695 | 710 | 106,000 |
1988/09/29 | 710 | 710 | 691 | 701 | 108,000 |
1988/09/28 | 695 | 720 | 695 | 710 | 364,000 |
1988/09/27 | 671 | 695 | 671 | 695 | 111,000 |
1988/09/26 | 685 | 695 | 670 | 695 | 93,000 |
1988/09/24 | 691 | 695 | 680 | 690 | 41,000 |
1988/09/22 | 705 | 705 | 690 | 690 | 93,000 |
1988/09/21 | 696 | 702 | 669 | 696 | 80,000 |
1988/09/20 | 720 | 720 | 700 | 701 | 169,000 |
1988/09/19 | 710 | 712 | 708 | 711 | 56,000 |
1988/09/16 | 714 | 714 | 708 | 708 | 93,000 |
1988/09/14 | 710 | 715 | 706 | 706 | 91,000 |
1988/09/13 | 710 | 715 | 707 | 708 | 193,000 |
1988/09/12 | 705 | 708 | 705 | 707 | 40,000 |
1988/09/09 | 704 | 705 | 691 | 695 | 114,000 |
1988/09/08 | 700 | 710 | 700 | 705 | 73,000 |
1988/09/07 | 685 | 698 | 685 | 691 | 80,000 |
1988/09/06 | 693 | 694 | 685 | 685 | 87,000 |
1988/09/05 | 699 | 700 | 680 | 696 | 56,000 |
1988/09/03 | 690 | 690 | 680 | 681 | 53,000 |
1988/09/02 | 672 | 690 | 665 | 665 | 183,000 |
1988/09/01 | 684 | 685 | 661 | 669 | 84,000 |
1988/08/31 | 690 | 709 | 688 | 688 | 195,000 |
1988/08/30 | 703 | 703 | 685 | 700 | 148,000 |
1988/08/29 | 712 | 712 | 698 | 698 | 150,000 |
1988/08/27 | 715 | 719 | 711 | 711 | 67,000 |
1988/08/26 | 715 | 715 | 708 | 715 | 84,000 |
1988/08/25 | 717 | 727 | 715 | 715 | 113,000 |
1988/08/24 | 720 | 724 | 717 | 717 | 163,000 |
1988/08/23 | 720 | 720 | 716 | 720 | 93,000 |
1988/08/22 | 716 | 720 | 716 | 720 | 148,000 |
1988/08/19 | 721 | 721 | 711 | 711 | 234,000 |
1988/08/18 | 721 | 721 | 711 | 711 | 87,000 |
1988/08/17 | 710 | 730 | 710 | 711 | 136,000 |
1988/08/16 | 720 | 723 | 700 | 700 | 110,000 |
1988/08/15 | 725 | 725 | 716 | 725 | 75,000 |
1988/08/12 | 725 | 730 | 710 | 710 | 260,000 |
1988/08/11 | 698 | 729 | 690 | 729 | 430,000 |
1988/08/10 | 693 | 700 | 687 | 688 | 155,000 |
1988/08/09 | 693 | 700 | 693 | 699 | 229,000 |
1988/08/08 | 695 | 695 | 690 | 690 | 162,000 |
1988/08/06 | 695 | 695 | 690 | 695 | 68,000 |
1988/08/05 | 700 | 700 | 691 | 695 | 190,000 |
1988/08/04 | 700 | 700 | 693 | 695 | 100,000 |
1988/08/03 | 700 | 700 | 693 | 697 | 71,000 |
1988/08/02 | 703 | 703 | 693 | 700 | 124,000 |
1988/08/01 | 696 | 705 | 693 | 693 | 313,000 |
1988/07/30 | 700 | 710 | 700 | 700 | 62,000 |
1988/07/29 | 700 | 700 | 696 | 696 | 95,000 |
1988/07/28 | 701 | 704 | 698 | 701 | 234,000 |
1988/07/27 | 701 | 710 | 701 | 705 | 136,000 |
1988/07/26 | 723 | 725 | 698 | 698 | 353,000 |
1988/07/25 | 710 | 710 | 701 | 705 | 199,000 |
1988/07/23 | 706 | 720 | 706 | 710 | 138,000 |
1988/07/22 | 731 | 750 | 710 | 711 | 388,000 |
1988/07/21 | 745 | 749 | 735 | 740 | 318,000 |
1988/07/20 | 740 | 750 | 725 | 747 | 340,000 |
1988/07/19 | 770 | 772 | 711 | 711 | 305,000 |
1988/07/18 | 775 | 775 | 760 | 760 | 585,000 |
1988/07/15 | 770 | 775 | 761 | 765 | 642,000 |
1988/07/14 | 760 | 774 | 756 | 760 | 554,000 |
1988/07/13 | 760 | 778 | 759 | 759 | 857,000 |
1988/07/12 | 760 | 765 | 754 | 760 | 257,000 |
1988/07/11 | 764 | 765 | 747 | 748 | 321,000 |
1988/07/08 | 750 | 765 | 750 | 760 | 465,000 |
1988/07/07 | 764 | 765 | 740 | 750 | 337,000 |
1988/07/06 | 763 | 778 | 760 | 761 | 381,000 |
1988/07/05 | 738 | 780 | 738 | 770 | 358,000 |
1988/07/04 | 751 | 760 | 735 | 753 | 199,000 |
1988/07/02 | 755 | 761 | 752 | 753 | 202,000 |
1988/07/01 | 770 | 779 | 761 | 761 | 717,000 |
1988/06/30 | 775 | 780 | 761 | 770 | 376,000 |
1988/06/29 | 789 | 790 | 761 | 780 | 553,000 |
1988/06/28 | 777 | 790 | 777 | 790 | 1,540,000 |
1988/06/27 | 792 | 792 | 775 | 790 | 723,000 |
1988/06/25 | 790 | 796 | 785 | 787 | 736,000 |
1988/06/24 | 790 | 801 | 781 | 790 | 2,825,000 |
1988/06/23 | 787 | 789 | 760 | 786 | 1,199,000 |
1988/06/22 | 793 | 798 | 775 | 778 | 4,940,000 |
1988/06/21 | 754 | 775 | 750 | 769 | 1,563,000 |
1988/06/20 | 764 | 767 | 751 | 758 | 594,000 |
1988/06/17 | 740 | 754 | 733 | 754 | 558,000 |
1988/06/16 | 732 | 740 | 730 | 731 | 400,000 |
1988/06/15 | 740 | 742 | 735 | 738 | 422,000 |
1988/06/14 | 745 | 745 | 728 | 730 | 350,000 |
1988/06/13 | 743 | 755 | 730 | 742 | 532,000 |
1988/06/10 | 758 | 758 | 738 | 740 | 328,000 |
1988/06/09 | 769 | 770 | 758 | 758 | 720,000 |
1988/06/08 | 756 | 767 | 755 | 759 | 665,000 |
1988/06/07 | 763 | 772 | 758 | 758 | 961,000 |
1988/06/06 | 783 | 786 | 770 | 773 | 2,448,000 |
1988/06/04 | 760 | 775 | 758 | 771 | 2,777,000 |
1988/06/03 | 742 | 758 | 736 | 750 | 1,518,000 |
1988/06/02 | 748 | 758 | 740 | 742 | 721,000 |
1988/06/01 | 760 | 764 | 743 | 744 | 1,630,000 |
1988/05/31 | 760 | 767 | 745 | 754 | 2,455,000 |
1988/05/30 | 741 | 754 | 735 | 754 | 1,267,000 |
1988/05/28 | 760 | 768 | 738 | 741 | 2,777,000 |
1988/05/27 | 741 | 760 | 738 | 758 | 5,365,000 |
1988/05/26 | 722 | 733 | 722 | 728 | 3,387,000 |
1988/05/25 | 695 | 710 | 695 | 710 | 1,621,000 |
1988/05/24 | 690 | 690 | 682 | 690 | 281,000 |
1988/05/23 | 695 | 695 | 681 | 682 | 323,000 |
1988/05/20 | 699 | 699 | 685 | 685 | 244,000 |
1988/05/19 | 698 | 700 | 690 | 690 | 346,000 |
1988/05/18 | 695 | 700 | 689 | 689 | 384,000 |
1988/05/17 | 695 | 700 | 690 | 690 | 299,000 |
1988/05/16 | 702 | 703 | 695 | 695 | 461,000 |
1988/05/13 | 703 | 705 | 695 | 700 | 663,000 |
1988/05/12 | 690 | 702 | 689 | 700 | 790,000 |
1988/05/11 | 685 | 709 | 685 | 687 | 1,251,000 |
1988/05/10 | 670 | 685 | 668 | 684 | 248,000 |
1988/05/09 | 680 | 687 | 665 | 673 | 264,000 |
1988/05/07 | 690 | 690 | 679 | 679 | 208,000 |
1988/05/06 | 681 | 690 | 680 | 685 | 188,000 |
1988/05/02 | 690 | 690 | 681 | 681 | 126,000 |
1988/04/30 | 694 | 694 | 675 | 680 | 188,000 |
1988/04/28 | 671 | 679 | 670 | 674 | 449,000 |
1988/04/27 | 680 | 680 | 667 | 670 | 323,000 |
1988/04/26 | 690 | 690 | 677 | 678 | 229,000 |
1988/04/25 | 683 | 690 | 675 | 675 | 195,000 |
1988/04/23 | 683 | 690 | 675 | 690 | 242,000 |
1988/04/22 | 684 | 690 | 681 | 683 | 209,000 |
1988/04/21 | 689 | 689 | 680 | 680 | 709,000 |
1988/04/20 | 693 | 700 | 685 | 688 | 600,000 |
1988/04/19 | 700 | 700 | 675 | 699 | 493,000 |
1988/04/18 | 708 | 710 | 690 | 690 | 734,000 |
1988/04/15 | 701 | 710 | 690 | 698 | 2,067,000 |
1988/04/14 | 705 | 720 | 703 | 711 | 5,953,000 |
1988/04/13 | 695 | 702 | 692 | 695 | 6,641,000 |
1988/04/12 | 680 | 692 | 675 | 686 | 2,007,000 |
1988/04/11 | 680 | 694 | 673 | 675 | 2,241,000 |
1988/04/08 | 673 | 680 | 665 | 670 | 1,545,000 |
1988/04/07 | 678 | 678 | 664 | 670 | 1,597,000 |
1988/04/06 | 645 | 663 | 644 | 659 | 870,000 |
1988/04/05 | 642 | 648 | 635 | 643 | 279,000 |
1988/04/04 | 645 | 655 | 640 | 640 | 243,000 |
1988/04/02 | 645 | 645 | 635 | 640 | 266,000 |
1988/04/01 | 632 | 640 | 631 | 638 | 332,000 |
1988/03/31 | 640 | 644 | 632 | 640 | 116,000 |
1988/03/30 | 636 | 637 | 627 | 630 | 250,000 |
1988/03/29 | 620 | 627 | 620 | 627 | 240,000 |
1988/03/28 | 620 | 638 | 620 | 635 | 275,000 |
1988/03/26 | 610 | 617 | 610 | 610 | 190,000 |
1988/03/25 | 631 | 631 | 615 | 620 | 295,000 |
1988/03/24 | 647 | 650 | 630 | 632 | 204,000 |
1988/03/23 | 650 | 658 | 647 | 647 | 222,000 |
1988/03/22 | 646 | 659 | 646 | 655 | 165,000 |
1988/03/18 | 659 | 661 | 646 | 660 | 450,000 |
1988/03/17 | 662 | 665 | 656 | 656 | 322,000 |
1988/03/16 | 673 | 673 | 660 | 660 | 716,000 |
1988/03/15 | 660 | 675 | 655 | 666 | 809,000 |
1988/03/14 | 679 | 680 | 655 | 665 | 479,000 |
1988/03/11 | 664 | 683 | 664 | 670 | 1,582,000 |
1988/03/10 | 679 | 685 | 660 | 664 | 1,993,000 |
1988/03/09 | 646 | 675 | 646 | 675 | 2,212,000 |
1988/03/08 | 657 | 659 | 650 | 654 | 490,000 |
1988/03/07 | 665 | 668 | 656 | 656 | 910,000 |
1988/03/05 | 665 | 685 | 655 | 655 | 2,444,000 |
1988/03/04 | 632 | 662 | 632 | 662 | 2,923,000 |
1988/03/03 | 648 | 655 | 631 | 631 | 1,956,000 |
1988/03/02 | 641 | 646 | 635 | 635 | 1,271,000 |
1988/03/01 | 646 | 649 | 631 | 631 | 2,255,000 |
1988/02/29 | 622 | 636 | 610 | 636 | 1,877,000 |
1988/02/27 | 610 | 624 | 609 | 612 | 740,000 |
1988/02/26 | 601 | 622 | 601 | 605 | 1,344,000 |
1988/02/25 | 590 | 620 | 589 | 610 | 1,983,000 |
1988/02/24 | 593 | 595 | 585 | 592 | 768,000 |
1988/02/23 | 591 | 599 | 589 | 595 | 417,000 |
1988/02/22 | 599 | 602 | 595 | 600 | 529,000 |
1988/02/19 | 589 | 589 | 576 | 589 | 415,000 |
1988/02/18 | 578 | 590 | 575 | 585 | 310,000 |
1988/02/17 | 585 | 593 | 570 | 575 | 358,000 |
1988/02/16 | 579 | 584 | 575 | 584 | 338,000 |
1988/02/15 | 570 | 570 | 561 | 569 | 259,000 |
1988/02/12 | 570 | 570 | 556 | 560 | 280,000 |
1988/02/10 | 560 | 570 | 556 | 556 | 298,000 |
1988/02/09 | 565 | 568 | 555 | 556 | 261,000 |
1988/02/08 | 580 | 580 | 560 | 577 | 183,000 |
1988/02/06 | 564 | 570 | 555 | 570 | 84,000 |
1988/02/05 | 570 | 570 | 550 | 554 | 299,000 |
1988/02/04 | 552 | 558 | 550 | 550 | 196,000 |
1988/02/03 | 563 | 565 | 550 | 550 | 220,000 |
1988/02/02 | 580 | 580 | 568 | 568 | 200,000 |
1988/02/01 | 570 | 578 | 561 | 562 | 151,000 |
1988/01/30 | 563 | 565 | 546 | 550 | 125,000 |
1988/01/29 | 555 | 560 | 542 | 553 | 315,000 |
1988/01/28 | 550 | 559 | 540 | 541 | 117,000 |
1988/01/27 | 565 | 565 | 545 | 547 | 135,000 |
1988/01/26 | 565 | 565 | 550 | 550 | 105,000 |
1988/01/25 | 565 | 569 | 557 | 557 | 52,000 |
1988/01/23 | 550 | 552 | 535 | 540 | 113,000 |
1988/01/22 | 533 | 570 | 533 | 545 | 189,000 |
1988/01/21 | 570 | 570 | 530 | 530 | 258,000 |
1988/01/20 | 570 | 575 | 555 | 555 | 194,000 |
1988/01/19 | 580 | 585 | 560 | 560 | 63,000 |
1988/01/18 | 560 | 585 | 560 | 575 | 79,000 |
1988/01/14 | 550 | 555 | 542 | 555 | 61,000 |
1988/01/13 | 568 | 568 | 550 | 550 | 135,000 |
1988/01/12 | 561 | 565 | 555 | 558 | 95,000 |
1988/01/11 | 558 | 565 | 555 | 555 | 66,000 |
1988/01/08 | 567 | 578 | 565 | 565 | 102,000 |
1988/01/07 | 575 | 584 | 565 | 565 | 106,000 |
1988/01/06 | 545 | 565 | 545 | 565 | 95,000 |
1988/01/05 | 560 | 560 | 538 | 538 | 69,000 |
1988/01/04 | 540 | 541 | 532 | 535 | 30,000 |