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 |
---|---|---|---|---|---|
1995/12/29 | 605 | 609 | 603 | 605 | 79,000 |
1995/12/28 | 600 | 620 | 600 | 613 | 208,000 |
1995/12/27 | 593 | 613 | 589 | 609 | 253,000 |
1995/12/26 | 576 | 586 | 568 | 580 | 411,000 |
1995/12/25 | 556 | 558 | 556 | 556 | 149,000 |
1995/12/22 | 536 | 549 | 536 | 548 | 116,000 |
1995/12/21 | 540 | 541 | 536 | 536 | 36,000 |
1995/12/20 | 541 | 550 | 540 | 540 | 26,000 |
1995/12/19 | 541 | 541 | 540 | 540 | 53,000 |
1995/12/18 | 542 | 542 | 541 | 541 | 84,000 |
1995/12/15 | 559 | 559 | 531 | 532 | 39,000 |
1995/12/14 | 534 | 560 | 533 | 559 | 50,000 |
1995/12/13 | 540 | 540 | 540 | 540 | 15,000 |
1995/12/12 | 540 | 550 | 540 | 550 | 18,000 |
1995/12/11 | 541 | 541 | 540 | 541 | 36,000 |
1995/12/08 | 549 | 549 | 545 | 545 | 180,000 |
1995/12/07 | 549 | 560 | 546 | 560 | 23,000 |
1995/12/06 | 565 | 565 | 545 | 545 | 30,000 |
1995/12/05 | 565 | 565 | 565 | 565 | 28,000 |
1995/12/04 | 569 | 569 | 565 | 565 | 6,000 |
1995/12/01 | 560 | 565 | 534 | 534 | 25,000 |
1995/11/30 | 560 | 560 | 541 | 560 | 88,000 |
1995/11/29 | 567 | 567 | 560 | 565 | 17,000 |
1995/11/28 | 563 | 567 | 563 | 567 | 24,000 |
1995/11/27 | 559 | 570 | 559 | 563 | 33,000 |
1995/11/24 | 530 | 539 | 530 | 539 | 70,000 |
1995/11/22 | 570 | 575 | 560 | 560 | 38,000 |
1995/11/21 | 567 | 579 | 567 | 579 | 93,000 |
1995/11/20 | 562 | 570 | 562 | 570 | 107,000 |
1995/11/17 | 550 | 568 | 548 | 559 | 343,000 |
1995/11/16 | 551 | 556 | 550 | 550 | 74,000 |
1995/11/15 | 546 | 550 | 545 | 550 | 44,000 |
1995/11/14 | 547 | 557 | 545 | 545 | 524,000 |
1995/11/13 | 537 | 537 | 535 | 537 | 37,000 |
1995/11/10 | 535 | 537 | 535 | 535 | 22,000 |
1995/11/09 | 530 | 539 | 529 | 539 | 15,000 |
1995/11/08 | 540 | 540 | 530 | 530 | 92,000 |
1995/11/07 | 550 | 550 | 549 | 550 | 21,000 |
1995/11/06 | 534 | 560 | 534 | 550 | 127,000 |
1995/11/02 | 541 | 544 | 532 | 544 | 24,000 |
1995/11/01 | 538 | 538 | 532 | 532 | 23,000 |
1995/10/31 | 540 | 540 | 527 | 538 | 92,000 |
1995/10/30 | 541 | 545 | 531 | 541 | 46,000 |
1995/10/27 | 540 | 544 | 540 | 541 | 69,000 |
1995/10/26 | 545 | 545 | 539 | 539 | 36,000 |
1995/10/25 | 549 | 549 | 540 | 540 | 69,000 |
1995/10/24 | 540 | 548 | 540 | 540 | 34,000 |
1995/10/23 | 540 | 548 | 540 | 540 | 57,000 |
1995/10/20 | 540 | 548 | 540 | 540 | 59,000 |
1995/10/19 | 532 | 540 | 531 | 540 | 59,000 |
1995/10/18 | 539 | 540 | 535 | 535 | 58,000 |
1995/10/17 | 535 | 537 | 527 | 537 | 89,000 |
1995/10/16 | 535 | 535 | 530 | 530 | 53,000 |
1995/10/13 | 530 | 530 | 525 | 525 | 95,000 |
1995/10/12 | 527 | 530 | 520 | 520 | 14,000 |
1995/10/11 | 529 | 529 | 516 | 517 | 102,000 |
1995/10/09 | 528 | 528 | 519 | 525 | 17,000 |
1995/10/06 | 530 | 532 | 513 | 523 | 93,000 |
1995/10/05 | 524 | 529 | 524 | 529 | 44,000 |
1995/10/04 | 505 | 535 | 504 | 524 | 94,000 |
1995/10/03 | 500 | 501 | 500 | 501 | 8,000 |
1995/10/02 | 504 | 504 | 500 | 500 | 16,000 |
1995/09/29 | 502 | 519 | 502 | 504 | 20,000 |
1995/09/28 | 515 | 515 | 502 | 502 | 3,000 |
1995/09/27 | 501 | 519 | 501 | 519 | 23,000 |
1995/09/26 | 507 | 510 | 507 | 510 | 21,000 |
1995/09/25 | 507 | 507 | 507 | 507 | 14,000 |
1995/09/22 | 507 | 509 | 507 | 507 | 28,000 |
1995/09/21 | 511 | 520 | 511 | 516 | 57,000 |
1995/09/20 | 533 | 533 | 517 | 518 | 40,000 |
1995/09/19 | 509 | 523 | 509 | 523 | 15,000 |
1995/09/18 | 510 | 526 | 508 | 511 | 125,000 |
1995/09/14 | 521 | 521 | 515 | 520 | 125,000 |
1995/09/13 | 515 | 524 | 515 | 521 | 22,000 |
1995/09/12 | 529 | 530 | 525 | 529 | 51,000 |
1995/09/11 | 535 | 535 | 509 | 509 | 33,000 |
1995/09/08 | 525 | 535 | 501 | 535 | 119,000 |
1995/09/07 | 525 | 535 | 525 | 535 | 37,000 |
1995/09/06 | 511 | 538 | 511 | 530 | 22,000 |
1995/09/05 | 520 | 530 | 500 | 530 | 40,000 |
1995/09/04 | 545 | 547 | 535 | 540 | 15,000 |
1995/09/01 | 544 | 545 | 533 | 533 | 13,000 |
1995/08/31 | 538 | 549 | 538 | 548 | 10,000 |
1995/08/30 | 549 | 550 | 548 | 548 | 13,000 |
1995/08/29 | 545 | 548 | 544 | 548 | 42,000 |
1995/08/28 | 529 | 544 | 529 | 544 | 28,000 |
1995/08/25 | 530 | 530 | 529 | 529 | 6,000 |
1995/08/24 | 521 | 523 | 520 | 521 | 46,000 |
1995/08/23 | 535 | 535 | 521 | 521 | 24,000 |
1995/08/22 | 549 | 550 | 535 | 545 | 47,000 |
1995/08/21 | 555 | 559 | 550 | 550 | 100,000 |
1995/08/18 | 540 | 550 | 532 | 550 | 137,000 |
1995/08/17 | 535 | 535 | 527 | 532 | 12,000 |
1995/08/16 | 525 | 540 | 525 | 525 | 82,000 |
1995/08/15 | 500 | 538 | 500 | 525 | 64,000 |
1995/08/14 | 495 | 510 | 495 | 496 | 57,000 |
1995/08/11 | 486 | 486 | 485 | 485 | 42,000 |
1995/08/10 | 490 | 490 | 485 | 485 | 17,000 |
1995/08/09 | 499 | 499 | 490 | 490 | 19,000 |
1995/08/08 | 498 | 499 | 496 | 499 | 89,000 |
1995/08/07 | 499 | 500 | 496 | 496 | 10,000 |
1995/08/04 | 490 | 491 | 486 | 491 | 19,000 |
1995/08/03 | 512 | 517 | 495 | 495 | 46,000 |
1995/08/02 | 495 | 501 | 491 | 501 | 68,000 |
1995/08/01 | 500 | 500 | 495 | 496 | 29,000 |
1995/07/31 | 522 | 522 | 515 | 520 | 15,000 |
1995/07/28 | 502 | 525 | 502 | 525 | 14,000 |
1995/07/27 | 510 | 512 | 500 | 512 | 30,000 |
1995/07/26 | 506 | 514 | 503 | 507 | 67,000 |
1995/07/25 | 505 | 511 | 505 | 506 | 12,000 |
1995/07/24 | 535 | 535 | 532 | 535 | 106,000 |
1995/07/21 | 528 | 540 | 522 | 522 | 102,000 |
1995/07/20 | 521 | 527 | 516 | 527 | 59,000 |
1995/07/19 | 528 | 528 | 526 | 527 | 141,000 |
1995/07/18 | 539 | 539 | 529 | 529 | 53,000 |
1995/07/17 | 538 | 545 | 529 | 539 | 11,000 |
1995/07/14 | 528 | 528 | 528 | 528 | 20,000 |
1995/07/13 | 528 | 535 | 528 | 530 | 74,000 |
1995/07/12 | 538 | 551 | 537 | 537 | 69,000 |
1995/07/11 | 528 | 538 | 528 | 538 | 39,000 |
1995/07/10 | 544 | 544 | 528 | 538 | 58,000 |
1995/07/07 | 530 | 545 | 530 | 543 | 104,000 |
1995/07/06 | 492 | 493 | 490 | 493 | 39,000 |
1995/07/05 | 487 | 487 | 482 | 487 | 24,000 |
1995/07/04 | 484 | 484 | 475 | 477 | 47,000 |
1995/07/03 | 474 | 474 | 472 | 474 | 34,000 |
1995/06/30 | 472 | 474 | 472 | 474 | 17,000 |
1995/06/29 | 473 | 480 | 473 | 480 | 10,000 |
1995/06/28 | 488 | 488 | 473 | 473 | 17,000 |
1995/06/27 | 488 | 488 | 488 | 488 | 74,000 |
1995/06/26 | 495 | 500 | 488 | 488 | 38,000 |
1995/06/23 | 479 | 490 | 479 | 490 | 31,000 |
1995/06/22 | 479 | 479 | 479 | 479 | 44,000 |
1995/06/21 | 470 | 484 | 470 | 484 | 37,000 |
1995/06/20 | 462 | 470 | 457 | 470 | 46,000 |
1995/06/19 | 461 | 467 | 456 | 457 | 16,000 |
1995/06/16 | 471 | 475 | 456 | 456 | 162,000 |
1995/06/15 | 473 | 473 | 470 | 470 | 40,000 |
1995/06/14 | 471 | 472 | 471 | 471 | 62,000 |
1995/06/13 | 470 | 471 | 470 | 471 | 51,000 |
1995/06/12 | 470 | 470 | 470 | 470 | 8,000 |
1995/06/09 | 465 | 470 | 464 | 470 | 66,000 |
1995/06/08 | 484 | 484 | 475 | 475 | 25,000 |
1995/06/07 | 482 | 486 | 482 | 485 | 36,000 |
1995/06/06 | 482 | 482 | 481 | 481 | 107,000 |
1995/06/05 | 485 | 485 | 481 | 481 | 6,000 |
1995/06/02 | 490 | 495 | 485 | 490 | 22,000 |
1995/05/31 | 491 | 495 | 485 | 485 | 37,000 |
1995/05/30 | 489 | 490 | 489 | 489 | 13,000 |
1995/05/29 | 482 | 489 | 482 | 489 | 15,000 |
1995/05/26 | 481 | 482 | 481 | 482 | 16,000 |
1995/05/25 | 481 | 487 | 481 | 481 | 192,000 |
1995/05/24 | 476 | 485 | 476 | 481 | 444,000 |
1995/05/23 | 476 | 480 | 471 | 471 | 136,000 |
1995/05/22 | 481 | 481 | 471 | 471 | 37,000 |
1995/05/19 | 480 | 480 | 475 | 480 | 126,000 |
1995/05/18 | 505 | 505 | 481 | 481 | 326,000 |
1995/05/17 | 496 | 496 | 496 | 496 | 43,000 |
1995/05/16 | 506 | 506 | 496 | 496 | 48,000 |
1995/05/15 | 506 | 506 | 501 | 506 | 26,000 |
1995/05/12 | 532 | 532 | 511 | 511 | 30,000 |
1995/05/11 | 530 | 535 | 507 | 535 | 43,000 |
1995/05/10 | 530 | 537 | 530 | 535 | 99,000 |
1995/05/09 | 530 | 530 | 530 | 530 | 12,000 |
1995/05/08 | 535 | 535 | 531 | 531 | 11,000 |
1995/05/02 | 535 | 536 | 532 | 535 | 59,000 |
1995/05/01 | 535 | 535 | 529 | 535 | 15,000 |
1995/04/28 | 536 | 536 | 535 | 535 | 38,000 |
1995/04/27 | 547 | 550 | 541 | 541 | 5,000 |
1995/04/26 | 544 | 547 | 544 | 547 | 27,000 |
1995/04/25 | 551 | 555 | 550 | 550 | 59,000 |
1995/04/24 | 566 | 570 | 556 | 556 | 31,000 |
1995/04/21 | 534 | 536 | 533 | 536 | 48,000 |
1995/04/20 | 539 | 545 | 539 | 539 | 27,000 |
1995/04/19 | 528 | 528 | 528 | 528 | 3,000 |
1995/04/18 | 540 | 540 | 534 | 534 | 56,000 |
1995/04/17 | 522 | 540 | 522 | 540 | 18,000 |
1995/04/14 | 528 | 528 | 526 | 528 | 14,000 |
1995/04/13 | 533 | 533 | 528 | 528 | 25,000 |
1995/04/12 | 516 | 520 | 513 | 513 | 91,000 |
1995/04/11 | 524 | 524 | 514 | 516 | 33,000 |
1995/04/10 | 501 | 510 | 501 | 501 | 39,000 |
1995/04/07 | 501 | 507 | 500 | 505 | 36,000 |
1995/04/06 | 504 | 517 | 501 | 517 | 29,000 |
1995/04/05 | 500 | 500 | 495 | 499 | 70,000 |
1995/04/04 | 510 | 510 | 505 | 505 | 20,000 |
1995/04/03 | 536 | 536 | 480 | 480 | 50,000 |
1995/03/31 | 545 | 545 | 526 | 526 | 55,000 |
1995/03/30 | 532 | 538 | 530 | 535 | 51,000 |
1995/03/29 | 540 | 540 | 527 | 527 | 87,000 |
1995/03/28 | 539 | 539 | 538 | 539 | 60,000 |
1995/03/27 | 516 | 535 | 516 | 530 | 35,000 |
1995/03/24 | 516 | 516 | 516 | 516 | 34,000 |
1995/03/23 | 516 | 520 | 509 | 516 | 52,000 |
1995/03/22 | 550 | 550 | 545 | 545 | 16,000 |
1995/03/20 | 560 | 560 | 555 | 560 | 34,000 |
1995/03/17 | 555 | 555 | 555 | 555 | 90,000 |
1995/03/16 | 560 | 560 | 550 | 555 | 9,000 |
1995/03/15 | 520 | 550 | 520 | 550 | 74,000 |
1995/03/14 | 535 | 535 | 530 | 530 | 15,000 |
1995/03/13 | 547 | 550 | 530 | 530 | 19,000 |
1995/03/10 | 582 | 582 | 540 | 541 | 175,000 |
1995/03/09 | 560 | 575 | 560 | 562 | 161,000 |
1995/03/08 | 550 | 560 | 544 | 558 | 125,000 |
1995/03/07 | 572 | 580 | 566 | 570 | 108,000 |
1995/03/06 | 560 | 572 | 559 | 564 | 28,000 |
1995/03/03 | 543 | 549 | 543 | 549 | 29,000 |
1995/03/02 | 542 | 544 | 540 | 544 | 16,000 |
1995/03/01 | 550 | 559 | 531 | 531 | 39,000 |
1995/02/28 | 580 | 580 | 570 | 570 | 30,000 |
1995/02/27 | 570 | 570 | 560 | 570 | 50,000 |
1995/02/24 | 600 | 602 | 600 | 600 | 63,000 |
1995/02/23 | 600 | 600 | 590 | 600 | 62,000 |
1995/02/22 | 589 | 600 | 589 | 599 | 38,000 |
1995/02/21 | 588 | 590 | 583 | 583 | 52,000 |
1995/02/20 | 597 | 597 | 580 | 580 | 137,000 |
1995/02/17 | 577 | 597 | 577 | 597 | 65,000 |
1995/02/16 | 600 | 600 | 595 | 597 | 12,000 |
1995/02/15 | 611 | 620 | 611 | 620 | 19,000 |
1995/02/14 | 629 | 629 | 628 | 628 | 14,000 |
1995/02/13 | 636 | 639 | 635 | 639 | 37,000 |
1995/02/10 | 631 | 637 | 631 | 633 | 45,000 |
1995/02/09 | 630 | 635 | 625 | 631 | 62,000 |
1995/02/08 | 625 | 630 | 620 | 630 | 55,000 |
1995/02/07 | 627 | 635 | 618 | 635 | 24,000 |
1995/02/06 | 638 | 638 | 616 | 617 | 9,000 |
1995/02/03 | 626 | 640 | 620 | 640 | 28,000 |
1995/02/02 | 630 | 630 | 620 | 630 | 65,000 |
1995/02/01 | 611 | 616 | 595 | 616 | 47,000 |
1995/01/31 | 626 | 626 | 613 | 616 | 67,000 |
1995/01/30 | 611 | 611 | 600 | 606 | 188,000 |
1995/01/27 | 610 | 630 | 610 | 610 | 46,000 |
1995/01/26 | 610 | 610 | 610 | 610 | 25,000 |
1995/01/25 | 600 | 605 | 596 | 600 | 128,000 |
1995/01/24 | 610 | 610 | 600 | 610 | 65,000 |
1995/01/23 | 630 | 633 | 621 | 621 | 111,000 |
1995/01/20 | 635 | 636 | 635 | 635 | 115,000 |
1995/01/19 | 649 | 649 | 634 | 635 | 8,000 |
1995/01/18 | 652 | 655 | 652 | 655 | 6,000 |
1995/01/17 | 635 | 635 | 635 | 635 | 11,000 |
1995/01/13 | 643 | 643 | 635 | 635 | 161,000 |
1995/01/12 | 643 | 645 | 643 | 643 | 48,000 |
1995/01/11 | 642 | 654 | 642 | 654 | 13,000 |
1995/01/10 | 650 | 651 | 642 | 642 | 114,000 |
1995/01/09 | 655 | 655 | 645 | 645 | 15,000 |
1995/01/06 | 660 | 670 | 658 | 665 | 239,000 |
1995/01/05 | 660 | 660 | 651 | 660 | 86,000 |
1995/01/04 | 632 | 650 | 632 | 650 | 35,000 |