日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 217 225 217 225 8,000
1997/12/29 211 212 211 212 10,000
1997/12/26 211 211 210 211 43,000
1997/12/25 205 212 205 211 127,000
1997/12/24 216 219 210 210 223,000
1997/12/22 230 230 214 219 99,000
1997/12/19 250 250 225 235 46,000
1997/12/18 265 265 255 255 100,000
1997/12/17 258 270 255 270 74,000
1997/12/16 265 265 250 255 115,000
1997/12/15 260 270 260 260 15,000
1997/12/12 290 290 280 280 175,000
1997/12/11 300 304 298 298 53,000
1997/12/10 308 308 301 301 11,000
1997/12/09 310 315 310 310 118,000
1997/12/08 312 313 300 300 46,000
1997/12/05 310 314 310 314 104,000
1997/12/04 314 314 300 305 45,000
1997/12/03 320 320 310 315 47,000
1997/12/02 315 315 311 315 45,000
1997/12/01 305 315 305 315 35,000
1997/11/28 295 300 290 300 55,000
1997/11/27 300 300 281 285 104,000
1997/11/26 300 308 300 300 89,000
1997/11/25 314 314 303 303 30,000
1997/11/21 307 320 307 314 104,000
1997/11/20 310 321 310 312 142,000
1997/11/19 333 333 319 320 236,000
1997/11/18 320 329 320 328 156,000
1997/11/17 304 322 304 318 257,000
1997/11/14 298 311 298 306 593,000
1997/11/13 288 298 288 298 72,000
1997/11/12 294 299 281 298 254,000
1997/11/11 286 298 286 298 246,000
1997/11/10 281 291 281 291 48,000
1997/11/07 289 297 280 296 219,000
1997/11/06 298 298 290 290 83,000
1997/11/05 298 298 292 297 89,000
1997/11/04 298 299 296 296 41,000
1997/10/31 295 299 291 295 95,000
1997/10/30 301 305 290 300 109,000
1997/10/29 301 301 295 295 281,000
1997/10/28 281 291 276 291 156,000
1997/10/27 292 296 287 295 95,000
1997/10/24 282 301 280 297 559,000
1997/10/23 285 292 278 287 1,088,000
1997/10/22 258 284 255 280 1,411,000
1997/10/21 266 266 256 260 401,000
1997/10/20 273 280 260 261 631,000
1997/10/17 275 275 272 272 327,000
1997/10/16 275 277 270 277 235,000
1997/10/15 270 280 269 270 401,000
1997/10/14 290 290 270 270 78,000
1997/10/13 341 341 320 330 72,000
1997/10/09 354 354 338 343 64,000
1997/10/08 353 357 345 357 50,000
1997/10/07 357 357 353 357 32,000
1997/10/06 368 368 360 360 67,000
1997/10/03 360 360 356 360 92,000
1997/10/02 361 361 350 355 76,000
1997/10/01 351 356 350 356 36,000
1997/09/30 356 356 350 356 28,000
1997/09/29 345 355 345 355 27,000
1997/09/26 360 369 360 360 61,000
1997/09/25 381 381 348 353 233,000
1997/09/24 378 386 378 385 54,000
1997/09/22 370 377 370 375 59,000
1997/09/19 343 348 340 343 77,000
1997/09/18 338 352 335 347 146,000
1997/09/17 350 350 345 345 39,000
1997/09/16 383 383 372 375 36,000
1997/09/12 386 386 385 386 118,000
1997/09/11 410 410 380 382 34,000
1997/09/10 411 414 411 414 34,000
1997/09/09 416 416 413 416 38,000
1997/09/08 428 428 416 416 95,000
1997/09/05 428 428 426 428 97,000
1997/09/04 429 430 425 430 146,000
1997/09/03 426 432 426 429 87,000
1997/09/02 433 433 422 427 126,000
1997/09/01 430 435 430 430 44,000
1997/08/29 434 435 428 435 40,000
1997/08/28 431 436 431 436 69,000
1997/08/27 441 441 436 436 87,000
1997/08/26 437 442 437 442 55,000
1997/08/25 442 442 438 438 57,000
1997/08/22 444 455 444 447 49,000
1997/08/21 455 455 446 451 76,000
1997/08/20 450 451 449 451 18,000
1997/08/19 449 451 449 451 63,000
1997/08/18 450 455 442 445 284,000
1997/08/15 432 442 432 442 55,000
1997/08/14 431 435 431 432 53,000
1997/08/13 440 446 435 446 69,000
1997/08/12 427 440 427 440 56,000
1997/08/11 437 437 430 430 48,000
1997/08/08 430 443 430 443 290,000
1997/08/07 436 441 427 434 77,000
1997/08/06 430 441 430 435 109,000
1997/08/05 434 435 426 434 207,000
1997/08/04 437 437 434 434 74,000
1997/08/01 439 442 439 440 94,000
1997/07/31 436 440 430 440 112,000
1997/07/30 437 442 433 435 177,000
1997/07/29 436 445 435 436 124,000
1997/07/28 431 436 431 436 54,000
1997/07/25 438 441 430 430 59,000
1997/07/24 432 432 431 431 66,000
1997/07/23 427 432 426 432 356,000
1997/07/22 429 429 425 425 37,000
1997/07/18 445 445 425 425 118,000
1997/07/17 451 451 445 445 282,000
1997/07/16 450 453 437 446 318,000
1997/07/15 450 452 450 450 45,000
1997/07/14 459 459 450 450 23,000
1997/07/11 454 454 453 454 79,000
1997/07/10 449 450 448 449 229,000
1997/07/09 452 454 449 449 52,000
1997/07/08 461 461 449 449 70,000
1997/07/07 469 469 463 463 97,000
1997/07/04 482 482 468 468 298,000
1997/07/03 485 486 482 482 37,000
1997/07/02 489 489 485 485 17,000
1997/07/01 485 491 484 484 33,000
1997/06/30 475 490 475 490 32,000
1997/06/27 478 480 478 479 31,000
1997/06/26 486 490 478 478 61,000
1997/06/25 476 490 476 490 16,000
1997/06/24 478 478 476 478 322,000
1997/06/23 477 477 476 476 99,000
1997/06/20 479 479 476 476 124,000
1997/06/19 485 485 477 480 34,000
1997/06/18 480 485 476 481 37,000
1997/06/17 476 477 475 475 57,000
1997/06/16 467 474 467 471 48,000
1997/06/13 465 466 464 466 62,000
1997/06/12 461 464 461 464 29,000
1997/06/11 455 460 451 455 66,000
1997/06/10 455 457 450 455 57,000
1997/06/09 471 471 455 455 21,000
1997/06/06 470 474 470 471 25,000
1997/06/05 474 475 474 474 27,000
1997/06/04 480 481 474 474 124,000
1997/06/03 483 490 480 481 38,000
1997/06/02 480 483 480 480 162,000
1997/05/30 472 478 472 476 197,000
1997/05/29 465 475 465 472 698,000
1997/05/28 460 470 456 456 120,000
1997/05/27 470 470 460 460 54,000
1997/05/26 472 472 470 470 20,000
1997/05/23 470 470 466 470 14,000
1997/05/22 476 476 461 470 63,000
1997/05/21 477 477 471 471 28,000
1997/05/20 482 482 477 477 31,000
1997/05/19 483 485 477 477 48,000
1997/05/16 490 494 483 487 70,000
1997/05/15 496 496 490 490 56,000
1997/05/14 501 502 497 497 168,000
1997/05/13 498 502 498 499 101,000
1997/05/12 478 498 478 498 100,000
1997/05/09 495 495 490 493 234,000
1997/05/08 486 490 483 490 65,000
1997/05/07 491 496 485 486 632,000
1997/05/06 491 509 485 486 174,000
1997/05/02 496 498 481 481 1,494,000
1997/05/01 485 498 485 486 109,000
1997/04/30 483 483 479 481 155,000
1997/04/28 486 486 481 481 59,000
1997/04/25 480 483 477 481 47,000
1997/04/24 471 478 471 476 72,000
1997/04/23 467 471 466 471 100,000
1997/04/22 470 481 465 471 158,000
1997/04/21 455 475 455 475 88,000
1997/04/18 438 456 438 450 238,000
1997/04/17 425 436 425 436 175,000
1997/04/16 423 423 421 423 65,000
1997/04/15 418 426 416 417 112,000
1997/04/14 415 424 415 418 99,000
1997/04/11 422 422 412 414 94,000
1997/04/10 440 443 425 425 73,000
1997/04/09 445 445 436 436 71,000
1997/04/08 449 451 446 450 42,000
1997/04/07 452 452 450 451 27,000
1997/04/04 462 465 453 457 62,000
1997/04/03 453 465 452 465 83,000
1997/04/02 452 452 447 451 64,000
1997/04/01 457 457 448 451 111,000
1997/03/31 461 466 452 452 33,000
1997/03/28 456 465 455 465 58,000
1997/03/27 459 462 455 455 149,000
1997/03/26 462 467 449 449 18,000
1997/03/25 460 469 455 469 46,000
1997/03/24 472 472 469 470 28,000
1997/03/21 483 483 456 471 39,000
1997/03/19 472 490 472 488 35,000
1997/03/18 472 472 470 472 41,000
1997/03/17 458 468 458 462 28,000
1997/03/14 448 450 448 448 63,000
1997/03/13 460 460 459 460 32,000
1997/03/12 467 467 456 460 15,000
1997/03/11 460 468 458 466 60,000
1997/03/10 460 460 456 458 94,000
1997/03/07 463 464 460 462 53,000
1997/03/06 489 489 460 460 34,000
1997/03/05 491 492 490 490 102,000
1997/03/04 491 493 490 492 29,000
1997/03/03 510 510 480 490 14,000
1997/02/28 515 515 510 513 29,000
1997/02/27 517 518 513 515 33,000
1997/02/26 520 535 517 518 89,000
1997/02/25 528 528 521 521 133,000
1997/02/24 535 537 528 528 128,000
1997/02/21 534 539 528 538 92,000
1997/02/20 530 539 530 538 137,000
1997/02/19 512 512 505 510 111,000
1997/02/18 508 515 501 509 142,000
1997/02/17 503 503 501 501 22,000
1997/02/14 505 505 501 503 38,000
1997/02/13 515 524 503 505 39,000
1997/02/12 510 515 510 515 35,000
1997/02/10 516 525 501 508 95,000
1997/02/07 535 535 521 521 38,000
1997/02/06 532 536 525 535 60,000
1997/02/05 533 533 531 532 38,000
1997/02/04 550 553 550 553 66,000
1997/02/03 563 563 553 553 8,000
1997/01/31 531 545 531 544 39,000
1997/01/30 544 545 529 529 37,000
1997/01/29 550 550 547 550 13,000
1997/01/28 541 550 540 550 33,000
1997/01/27 551 553 546 546 18,000
1997/01/24 572 572 551 553 65,000
1997/01/23 577 577 572 572 10,000
1997/01/22 590 590 578 578 23,000
1997/01/21 588 594 582 582 39,000
1997/01/20 600 600 584 594 112,000
1997/01/17 591 600 587 590 186,000
1997/01/16 594 594 584 585 74,000
1997/01/14 572 587 569 581 94,000
1997/01/13 558 572 553 572 146,000
1997/01/10 570 571 548 558 271,000
1997/01/09 569 573 566 566 129,000
1997/01/08 569 584 565 572 143,000
1997/01/07 554 570 550 570 63,000
1997/01/06 544 554 544 554 7,000

このページの先頭へ