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
1999/12/30 266 277 266 268 6,000
1999/12/29 265 269 265 266 38,000
1999/12/28 267 278 265 278 17,000
1999/12/27 268 270 266 266 55,000
1999/12/24 269 275 269 269 23,000
1999/12/22 267 272 265 269 24,000
1999/12/21 271 273 266 270 40,000
1999/12/20 285 285 270 273 62,000
1999/12/17 267 280 267 270 28,000
1999/12/16 267 275 267 267 19,000
1999/12/15 266 278 261 261 56,000
1999/12/14 276 276 266 268 10,000
1999/12/13 277 277 261 261 27,000
1999/12/10 263 278 260 260 192,000
1999/12/09 281 286 275 278 115,000
1999/12/08 289 292 285 285 102,000
1999/12/07 288 291 278 290 227,000
1999/12/06 285 294 280 288 206,000
1999/12/03 260 270 255 255 310,000
1999/12/02 255 260 250 255 259,000
1999/12/01 265 265 255 255 173,000
1999/11/30 270 277 260 260 95,000
1999/11/29 271 271 263 264 71,000
1999/11/26 276 278 265 270 86,000
1999/11/25 285 285 270 273 105,000
1999/11/24 285 299 282 283 85,000
1999/11/22 305 310 300 305 60,000
1999/11/19 320 320 301 301 217,000
1999/11/18 310 323 310 316 294,000
1999/11/17 275 295 275 295 449,000
1999/11/16 277 282 266 270 271,000
1999/11/15 310 310 285 288 62,000
1999/11/12 320 325 309 309 98,000
1999/11/11 325 330 320 320 106,000
1999/11/10 343 343 315 320 103,000
1999/11/09 361 363 345 345 102,000
1999/11/08 371 374 365 365 63,000
1999/11/05 385 390 373 373 39,000
1999/11/04 383 385 378 381 50,000
1999/11/02 391 391 373 385 63,000
1999/11/01 398 411 391 393 33,000
1999/10/29 393 420 392 402 71,000
1999/10/28 403 408 392 392 22,000
1999/10/27 400 409 390 403 43,000
1999/10/26 420 420 405 406 36,000
1999/10/25 430 430 426 426 84,000
1999/10/22 420 426 420 426 120,000
1999/10/21 420 422 419 421 146,000
1999/10/20 387 420 387 415 114,000
1999/10/19 398 402 398 402 73,000
1999/10/18 394 405 391 395 117,000
1999/10/15 370 394 370 394 43,000
1999/10/14 400 405 370 370 32,000
1999/10/13 396 405 395 395 142,000
1999/10/12 400 409 398 405 73,000
1999/10/08 394 400 390 400 51,000
1999/10/07 405 405 392 395 21,000
1999/10/06 404 404 381 401 45,000
1999/10/05 410 410 395 404 41,000
1999/10/04 413 413 404 408 42,000
1999/10/01 374 410 374 410 37,000
1999/09/30 369 414 369 414 66,000
1999/09/29 378 380 368 368 62,000
1999/09/28 397 397 376 377 15,000
1999/09/27 408 408 390 390 52,000
1999/09/24 370 410 362 410 185,000
1999/09/22 399 401 378 378 154,000
1999/09/21 436 440 415 420 354,000
1999/09/20 389 393 387 391 41,000
1999/09/17 373 380 368 380 40,000
1999/09/16 358 365 358 362 70,000
1999/09/14 379 387 375 387 89,000
1999/09/13 393 393 365 380 52,000
1999/09/10 385 385 358 358 117,000
1999/09/09 349 363 345 345 248,000
1999/09/08 358 358 345 349 181,000
1999/09/07 382 382 357 360 49,000
1999/09/06 384 386 384 385 29,000
1999/09/03 373 384 373 384 41,000
1999/09/02 386 386 380 380 52,000
1999/09/01 390 390 381 385 57,000
1999/08/31 392 392 389 390 48,000
1999/08/30 373 400 373 392 146,000
1999/08/27 369 375 365 372 49,000
1999/08/26 364 370 364 369 100,000
1999/08/25 365 370 364 369 64,000
1999/08/24 367 380 367 375 354,000
1999/08/23 361 370 361 368 31,000
1999/08/20 362 363 361 361 19,000
1999/08/19 375 375 365 366 21,000
1999/08/18 375 380 365 365 456,000
1999/08/17 370 380 367 380 299,000
1999/08/16 368 375 368 375 49,000
1999/08/13 375 375 369 373 64,000
1999/08/12 365 374 365 373 40,000
1999/08/11 380 382 370 370 696,000
1999/08/10 382 385 378 385 53,000
1999/08/09 395 395 383 385 85,000
1999/08/06 406 406 383 398 182,000
1999/08/05 411 412 400 406 138,000
1999/08/04 415 423 410 416 199,000
1999/08/03 409 415 405 415 179,000
1999/08/02 394 408 392 405 246,000
1999/07/30 392 398 385 398 193,000
1999/07/29 378 395 378 390 118,000
1999/07/28 378 384 378 380 244,000
1999/07/27 376 385 373 378 141,000
1999/07/26 365 381 365 381 63,000
1999/07/23 370 370 361 367 146,000
1999/07/22 393 393 374 380 140,000
1999/07/21 370 395 368 395 122,000
1999/07/19 366 380 366 370 192,000
1999/07/16 365 370 364 366 221,000
1999/07/15 365 367 357 361 124,000
1999/07/14 349 362 349 357 278,000
1999/07/13 346 352 345 347 177,000
1999/07/12 342 345 337 341 158,000
1999/07/09 340 355 340 342 426,000
1999/07/08 320 346 319 338 448,000
1999/07/07 295 315 295 315 126,000
1999/07/06 301 301 298 300 79,000
1999/07/05 320 320 303 315 71,000
1999/07/02 317 320 294 320 109,000
1999/07/01 295 320 290 312 383,000
1999/06/30 292 301 292 301 241,000
1999/06/29 280 290 277 290 266,000
1999/06/28 280 280 275 275 61,000
1999/06/25 270 279 264 271 68,000
1999/06/24 280 281 270 271 180,000
1999/06/23 287 290 281 281 132,000
1999/06/22 288 290 285 290 129,000
1999/06/21 289 297 289 290 54,000
1999/06/18 300 300 288 288 136,000
1999/06/17 280 285 280 285 92,000
1999/06/16 277 282 277 280 42,000
1999/06/15 277 285 277 281 56,000
1999/06/14 280 285 272 280 52,000
1999/06/11 300 300 285 285 163,000
1999/06/10 290 293 272 289 82,000
1999/06/09 278 294 278 293 37,000
1999/06/08 285 289 285 288 5,000
1999/06/07 281 290 280 285 14,000
1999/06/04 285 285 275 281 42,000
1999/06/03 280 285 280 285 18,000
1999/06/02 285 295 284 295 79,000
1999/06/01 275 285 275 285 46,000
1999/05/31 271 276 271 276 16,000
1999/05/28 271 280 270 274 64,000
1999/05/27 270 276 270 271 22,000
1999/05/26 272 280 270 271 87,000
1999/05/25 275 275 270 271 73,000
1999/05/24 275 277 275 275 78,000
1999/05/21 284 294 271 274 46,000
1999/05/20 292 292 285 285 37,000
1999/05/19 292 297 288 297 84,000
1999/05/18 293 303 293 299 100,000
1999/05/17 305 305 290 298 131,000
1999/05/14 298 309 295 305 301,000
1999/05/13 279 300 279 289 232,000
1999/05/12 274 289 274 284 151,000
1999/05/11 267 271 267 271 32,000
1999/05/10 266 270 261 264 53,000
1999/05/07 275 277 265 266 54,000
1999/05/06 276 280 261 268 90,000
1999/04/30 280 284 271 273 76,000
1999/04/28 283 285 277 277 123,000
1999/04/27 278 285 275 280 134,000
1999/04/26 280 280 275 275 101,000
1999/04/23 279 280 272 275 140,000
1999/04/22 280 282 272 276 180,000
1999/04/21 288 290 281 285 161,000
1999/04/20 285 287 280 287 174,000
1999/04/19 285 286 280 282 203,000
1999/04/16 283 285 280 280 129,000
1999/04/15 282 290 282 286 169,000
1999/04/14 269 282 268 282 438,000
1999/04/13 253 265 251 260 233,000
1999/04/12 252 255 249 252 133,000
1999/04/09 250 254 247 251 269,000
1999/04/08 238 250 238 243 113,000
1999/04/07 240 250 240 241 109,000
1999/04/06 255 255 239 250 131,000
1999/04/05 261 266 256 256 440,000
1999/04/02 235 264 232 251 850,000
1999/04/01 220 240 214 237 742,000
1999/03/31 194 201 185 195 281,000
1999/03/30 193 193 186 189 123,000
1999/03/29 188 189 186 189 35,000
1999/03/26 184 188 184 186 70,000
1999/03/25 183 185 183 184 35,000
1999/03/24 180 190 180 183 62,000
1999/03/23 190 190 176 178 93,000
1999/03/19 190 192 188 191 59,000
1999/03/18 192 195 190 190 162,000
1999/03/17 190 192 187 190 166,000
1999/03/16 178 185 176 185 209,000
1999/03/15 170 178 170 175 190,000
1999/03/12 180 180 169 172 225,000
1999/03/11 171 172 170 171 116,000
1999/03/10 170 175 170 175 121,000
1999/03/09 167 172 166 168 111,000
1999/03/08 174 179 168 168 69,000
1999/03/05 167 178 167 178 88,000
1999/03/04 170 171 165 165 54,000
1999/03/03 165 168 163 168 80,000
1999/03/02 170 170 168 168 101,000
1999/03/01 170 172 169 170 193,000
1999/02/26 170 172 170 170 72,000
1999/02/25 170 173 170 170 64,000
1999/02/24 170 175 169 170 67,000
1999/02/23 171 176 170 170 63,000
1999/02/22 169 171 169 169 85,000
1999/02/19 170 171 170 171 12,000
1999/02/18 170 179 169 173 47,000
1999/02/17 172 172 169 169 108,000
1999/02/16 171 175 171 174 39,000
1999/02/15 175 175 173 175 15,000
1999/02/12 185 185 171 172 56,000
1999/02/10 176 185 175 185 32,000
1999/02/09 178 179 173 173 64,000
1999/02/08 180 180 174 179 11,000
1999/02/05 173 180 172 180 90,000
1999/02/04 177 182 174 175 67,000
1999/02/03 180 180 177 177 27,000
1999/02/02 186 186 181 181 35,000
1999/02/01 191 191 182 182 18,000
1999/01/29 182 185 182 185 46,000
1999/01/28 181 185 181 181 30,000
1999/01/27 188 188 181 181 31,000
1999/01/26 190 190 183 190 54,000
1999/01/25 195 195 185 190 39,000
1999/01/22 191 193 188 190 45,000
1999/01/21 181 192 181 191 27,000
1999/01/20 183 183 180 180 29,000
1999/01/19 185 195 185 195 53,000
1999/01/18 176 180 175 175 16,000
1999/01/14 176 176 176 176 7,000
1999/01/13 175 177 175 176 57,000
1999/01/12 186 186 175 175 32,000
1999/01/11 181 181 181 181 9,000
1999/01/08 182 182 177 178 11,000
1999/01/07 195 195 181 181 36,000
1999/01/06 187 187 177 185 15,000
1999/01/05 186 190 177 177 50,000
1999/01/04 183 183 182 183 14,000

このページの先頭へ