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
2002/12/30 640 642 623 623 557,000
2002/12/27 617 643 613 637 1,360,000
2002/12/26 611 618 606 611 402,000
2002/12/25 610 612 602 606 390,000
2002/12/24 607 616 605 612 352,000
2002/12/20 616 625 601 607 690,000
2002/12/19 580 618 579 616 1,560,000
2002/12/18 603 612 583 586 1,911,000
2002/12/17 640 648 615 620 786,000
2002/12/16 629 645 620 620 769,000
2002/12/13 646 653 639 649 773,000
2002/12/12 644 655 636 650 698,000
2002/12/11 664 666 640 644 828,000
2002/12/10 666 678 655 655 928,000
2002/12/09 674 683 663 679 1,044,000
2002/12/06 674 678 652 664 1,571,000
2002/12/05 689 693 675 680 2,197,000
2002/12/04 668 688 660 688 4,745,000
2002/12/03 665 683 657 671 5,763,000
2002/12/02 611 672 611 672 11,588,000
2002/11/29 599 609 595 602 913,000
2002/11/28 605 610 597 601 1,452,000
2002/11/27 591 599 585 597 772,000
2002/11/26 606 611 588 595 1,479,000
2002/11/25 582 608 576 605 2,764,000
2002/11/22 593 594 575 581 1,099,000
2002/11/21 572 591 563 583 1,620,000
2002/11/20 569 585 562 563 1,340,000
2002/11/19 540 570 526 565 2,280,000
2002/11/18 561 568 543 545 1,589,000
2002/11/15 575 578 561 566 1,832,000
2002/11/14 585 598 566 567 1,698,000
2002/11/13 598 605 588 591 1,874,000
2002/11/12 570 596 567 592 1,987,000
2002/11/11 597 597 577 580 2,651,000
2002/11/08 607 628 598 604 8,393,000
2002/11/07 566 613 562 611 7,340,000
2002/11/06 596 596 571 572 3,328,000
2002/11/05 596 615 576 591 8,625,000
2002/11/01 560 595 538 595 6,349,000
2002/10/31 560 568 542 552 4,259,000
2002/10/30 550 579 541 545 11,723,000
2002/10/29 494 540 481 540 7,677,000
2002/10/28 497 521 488 493 6,114,000
2002/10/25 440 487 439 482 4,874,000
2002/10/24 394 439 388 437 915,000
2002/10/23 385 399 367 395 510,000
2002/10/22 416 416 393 393 411,000
2002/10/21 436 436 418 421 294,000
2002/10/18 434 434 421 426 231,000
2002/10/17 438 440 427 431 210,000
2002/10/16 451 451 431 440 303,000
2002/10/15 429 440 424 437 174,000
2002/10/11 412 417 409 412 351,000
2002/10/10 401 408 391 408 681,000
2002/10/09 421 421 401 402 420,000
2002/10/08 420 421 414 418 445,000
2002/10/07 460 460 426 431 516,000
2002/10/04 471 472 460 461 521,000
2002/10/03 505 506 480 481 339,000
2002/10/02 516 516 504 506 99,000
2002/10/01 512 513 504 506 219,000
2002/09/30 519 524 508 519 192,000
2002/09/27 516 523 513 518 413,000
2002/09/26 524 529 518 518 129,000
2002/09/25 520 530 515 524 184,000
2002/09/24 529 535 524 530 219,000
2002/09/20 530 547 530 539 260,000
2002/09/19 532 545 521 533 247,000
2002/09/18 518 538 518 530 297,000
2002/09/17 547 592 538 548 336,000
2002/09/13 500 553 500 542 679,000
2002/09/12 516 518 510 517 215,000
2002/09/11 508 518 508 511 116,000
2002/09/10 514 515 508 514 278,000
2002/09/09 509 511 501 506 292,000
2002/09/06 500 510 493 507 379,000
2002/09/05 510 512 500 505 273,000
2002/09/04 492 506 492 506 476,000
2002/09/03 526 527 508 512 335,000
2002/09/02 525 529 524 528 221,000
2002/08/30 528 528 522 525 246,000
2002/08/29 526 526 523 523 196,000
2002/08/28 525 534 524 533 313,000
2002/08/27 541 541 520 523 412,000
2002/08/26 528 546 528 545 335,000
2002/08/23 521 538 521 538 704,000
2002/08/22 528 528 518 519 789,000
2002/08/21 531 537 527 528 256,000
2002/08/20 546 546 538 538 170,000
2002/08/19 555 555 538 540 161,000
2002/08/16 560 564 542 555 255,000
2002/08/15 550 562 550 560 232,000
2002/08/14 546 548 540 548 215,000
2002/08/13 572 573 550 552 404,000
2002/08/12 587 587 572 572 181,000
2002/08/09 588 589 575 589 218,000
2002/08/08 588 588 566 575 146,000
2002/08/07 566 575 562 570 231,000
2002/08/06 584 584 552 562 367,000
2002/08/05 591 591 580 584 202,000
2002/08/02 562 580 560 578 343,000
2002/08/01 577 582 566 568 257,000
2002/07/31 590 590 576 576 187,000
2002/07/30 600 600 582 585 262,000
2002/07/29 584 598 573 574 226,000
2002/07/26 602 608 583 583 248,000
2002/07/25 630 638 598 601 199,000
2002/07/24 608 638 600 638 336,000
2002/07/23 594 608 591 601 214,000
2002/07/22 594 605 591 592 167,000
2002/07/19 600 605 599 601 110,000
2002/07/18 628 628 601 602 145,000
2002/07/17 610 613 595 598 281,000
2002/07/16 623 623 610 610 262,000
2002/07/15 625 627 621 624 224,000
2002/07/12 625 635 625 625 121,000
2002/07/11 636 637 626 627 130,000
2002/07/10 645 649 638 640 133,000
2002/07/09 642 645 624 645 158,000
2002/07/08 663 663 631 632 183,000
2002/07/05 652 665 644 646 552,000
2002/07/04 634 653 624 648 467,000
2002/07/03 613 634 613 628 214,000
2002/07/02 629 629 614 623 224,000
2002/07/01 610 635 610 634 212,000
2002/06/28 637 637 610 611 176,000
2002/06/27 609 615 605 607 162,000
2002/06/26 630 630 606 608 249,000
2002/06/25 630 635 615 624 145,000
2002/06/24 600 620 600 620 137,000
2002/06/21 624 624 606 610 189,000
2002/06/20 600 626 600 624 202,000
2002/06/19 627 630 595 604 281,000
2002/06/18 631 633 624 626 162,000
2002/06/17 635 635 621 623 351,000
2002/06/14 667 667 639 641 750,000
2002/06/13 668 672 658 658 243,000
2002/06/12 673 673 667 672 141,000
2002/06/11 678 680 672 679 154,000
2002/06/10 685 690 677 682 270,000
2002/06/07 678 680 668 679 203,000
2002/06/06 683 690 660 668 407,000
2002/06/05 690 693 676 676 291,000
2002/06/04 677 687 672 683 199,000
2002/06/03 666 677 665 677 208,000
2002/05/31 675 688 670 670 206,000
2002/05/30 693 693 675 675 208,000
2002/05/29 682 693 680 683 216,000
2002/05/28 700 700 682 686 238,000
2002/05/27 704 707 700 701 103,000
2002/05/24 717 717 695 709 270,000
2002/05/23 708 723 702 723 418,000
2002/05/22 690 708 690 698 303,000
2002/05/21 694 695 689 695 111,000
2002/05/20 686 690 680 684 226,000
2002/05/17 690 696 684 685 324,000
2002/05/16 676 708 676 700 364,000
2002/05/15 687 688 672 686 446,000
2002/05/14 705 705 686 688 146,000
2002/05/13 685 702 685 699 244,000
2002/05/10 730 730 700 705 534,000
2002/05/09 697 716 680 713 399,000
2002/05/08 690 709 687 692 289,000
2002/05/07 675 682 675 681 206,000
2002/05/02 678 688 674 678 189,000
2002/05/01 675 690 670 678 399,000
2002/04/30 679 679 665 665 248,000
2002/04/26 695 695 677 684 446,000
2002/04/25 708 715 692 695 349,000
2002/04/24 715 721 711 711 218,000
2002/04/23 722 723 711 713 314,000
2002/04/22 719 734 719 728 248,000
2002/04/19 714 719 710 719 149,000
2002/04/18 718 722 713 719 343,000
2002/04/17 720 730 716 717 258,000
2002/04/16 706 727 706 721 203,000
2002/04/15 727 727 712 718 241,000
2002/04/12 730 737 724 737 184,000
2002/04/11 745 750 731 732 157,000
2002/04/10 724 754 723 754 239,000
2002/04/09 757 757 725 729 255,000
2002/04/08 752 763 741 748 336,000
2002/04/05 740 758 740 753 335,000
2002/04/04 736 755 736 749 477,000
2002/04/03 728 746 722 728 536,000
2002/04/02 736 739 725 733 271,000
2002/04/01 750 755 729 729 637,000
2002/03/29 738 749 728 730 421,000
2002/03/28 765 765 730 737 527,000
2002/03/27 715 778 714 768 969,000
2002/03/26 710 720 704 714 134,000
2002/03/25 719 720 705 715 353,000
2002/03/22 731 740 720 729 197,000
2002/03/20 760 768 735 740 595,000
2002/03/19 770 782 762 774 1,661,000
2002/03/18 740 768 720 764 1,243,000
2002/03/15 737 740 721 740 645,000
2002/03/14 712 730 710 727 424,000
2002/03/13 722 732 707 711 566,000
2002/03/12 720 748 718 730 1,161,000
2002/03/11 695 730 695 724 910,000
2002/03/08 672 698 672 685 753,000
2002/03/07 683 695 670 683 688,000
2002/03/06 697 703 686 697 573,000
2002/03/05 718 719 699 705 577,000
2002/03/04 710 720 700 708 671,000
2002/03/01 700 710 693 705 813,000
2002/02/28 710 723 694 710 1,591,000
2002/02/27 666 710 666 710 1,724,000
2002/02/26 680 680 657 666 543,000
2002/02/25 696 699 675 681 950,000
2002/02/22 660 695 642 690 2,257,000
2002/02/21 661 710 643 658 6,963,000
2002/02/20 544 651 538 651 2,489,000
2002/02/19 565 569 551 551 334,000
2002/02/18 573 578 561 572 437,000
2002/02/15 557 584 555 583 894,000
2002/02/14 565 580 565 567 597,000
2002/02/13 550 563 549 555 418,000
2002/02/12 545 554 539 546 596,000
2002/02/08 522 531 510 531 680,000
2002/02/07 510 533 508 532 681,000
2002/02/06 521 526 505 507 660,000
2002/02/05 500 521 500 518 870,000
2002/02/04 525 527 501 507 1,201,000
2002/02/01 554 560 525 527 1,248,000
2002/01/31 563 563 551 553 623,000
2002/01/30 560 569 551 563 601,000
2002/01/29 576 581 572 575 235,000
2002/01/28 583 584 575 578 344,000
2002/01/25 573 580 565 573 405,000
2002/01/24 578 579 560 570 994,000
2002/01/23 567 581 566 574 458,000
2002/01/22 596 596 566 570 597,000
2002/01/21 563 596 563 596 926,000
2002/01/18 570 574 559 560 771,000
2002/01/17 543 565 543 560 1,031,000
2002/01/16 584 590 551 551 1,804,000
2002/01/15 575 589 575 583 679,000
2002/01/11 620 623 605 605 820,000
2002/01/10 634 639 625 628 439,000
2002/01/09 625 645 625 644 546,000
2002/01/08 639 646 635 642 425,000
2002/01/07 643 648 633 639 280,000
2002/01/04 651 652 644 645 253,000

このページの先頭へ