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
2004/12/30 544 547 541 542 86,000
2004/12/29 548 552 543 544 263,000
2004/12/28 538 548 538 548 183,000
2004/12/27 535 541 535 541 222,000
2004/12/24 535 542 535 536 183,000
2004/12/22 537 539 535 537 287,000
2004/12/21 525 538 525 536 325,000
2004/12/20 526 527 522 527 260,000
2004/12/17 519 528 518 526 564,000
2004/12/16 530 531 525 525 325,000
2004/12/15 529 532 520 530 267,000
2004/12/14 515 529 514 529 266,000
2004/12/13 518 518 513 513 184,000
2004/12/10 517 523 516 519 334,000
2004/12/09 527 530 518 519 257,000
2004/12/08 530 531 520 525 299,000
2004/12/07 543 543 531 532 159,000
2004/12/06 546 546 538 538 276,000
2004/12/03 553 553 538 545 288,000
2004/12/02 549 552 547 552 216,000
2004/12/01 540 547 540 544 326,000
2004/11/30 551 553 545 549 217,000
2004/11/29 542 551 540 550 443,000
2004/11/26 535 548 533 541 253,000
2004/11/25 522 534 516 528 364,000
2004/11/24 524 524 520 520 168,000
2004/11/22 540 543 522 527 420,000
2004/11/19 549 551 541 542 389,000
2004/11/18 539 548 535 545 817,000
2004/11/17 536 536 531 533 274,000
2004/11/16 525 535 525 531 301,000
2004/11/15 530 535 525 534 191,000
2004/11/12 511 528 511 528 488,000
2004/11/11 526 529 514 514 204,000
2004/11/10 530 530 523 526 114,000
2004/11/09 534 538 529 530 182,000
2004/11/08 544 546 533 533 271,000
2004/11/05 540 541 532 538 247,000
2004/11/04 539 544 530 534 401,000
2004/11/02 520 530 520 529 306,000
2004/11/01 528 531 514 519 519,000
2004/10/29 548 550 529 533 794,000
2004/10/28 540 570 537 562 850,000
2004/10/27 538 545 531 534 316,000
2004/10/26 544 545 533 537 345,000
2004/10/25 541 548 537 544 257,000
2004/10/22 538 560 538 559 379,000
2004/10/21 551 555 540 541 370,000
2004/10/20 556 557 537 541 582,000
2004/10/19 561 566 556 557 264,000
2004/10/18 575 575 555 560 336,000
2004/10/15 555 570 555 569 551,000
2004/10/14 592 592 560 565 812,000
2004/10/13 596 603 591 592 831,000
2004/10/12 589 597 589 591 558,000
2004/10/08 588 593 588 590 372,000
2004/10/07 600 602 592 594 718,000
2004/10/06 588 603 585 599 1,338,000
2004/10/05 588 589 584 588 491,000
2004/10/04 599 602 586 588 1,152,000
2004/10/01 580 600 579 592 1,966,000
2004/09/30 565 575 564 572 647,000
2004/09/29 551 564 546 560 758,000
2004/09/28 552 553 546 550 280,000
2004/09/27 551 560 550 554 313,000
2004/09/24 553 555 550 555 463,000
2004/09/22 570 571 557 562 583,000
2004/09/21 560 570 556 567 629,000
2004/09/17 567 567 550 558 1,048,000
2004/09/16 559 569 555 566 616,000
2004/09/15 570 575 562 562 666,000
2004/09/14 577 580 567 576 1,985,000
2004/09/13 536 584 536 581 4,497,000
2004/09/10 526 536 526 536 654,000
2004/09/09 544 545 536 536 543,000
2004/09/08 546 547 538 545 790,000
2004/09/07 546 553 538 540 1,534,000
2004/09/06 533 547 528 546 2,154,000
2004/09/03 535 538 522 526 1,313,000
2004/09/02 516 535 516 531 1,995,000
2004/09/01 517 518 512 515 512,000
2004/08/31 505 510 505 507 357,000
2004/08/30 511 513 505 508 511,000
2004/08/27 514 514 506 511 344,000
2004/08/26 515 519 511 515 491,000
2004/08/25 509 517 507 517 671,000
2004/08/24 512 512 506 507 464,000
2004/08/23 505 516 504 512 1,206,000
2004/08/20 499 503 497 501 652,000
2004/08/19 495 500 491 499 328,000
2004/08/18 494 494 486 493 219,000
2004/08/17 490 498 487 491 223,000
2004/08/16 492 497 481 485 272,000
2004/08/13 497 497 489 491 240,000
2004/08/12 496 501 492 499 449,000
2004/08/11 491 498 491 496 262,000
2004/08/10 487 491 485 487 168,000
2004/08/09 478 490 477 487 209,000
2004/08/06 489 489 484 488 182,000
2004/08/05 489 494 485 492 336,000
2004/08/04 485 492 477 491 380,000
2004/08/03 502 502 487 487 787,000
2004/08/02 492 506 491 503 1,110,000
2004/07/30 483 491 480 488 968,000
2004/07/29 464 480 455 479 673,000
2004/07/28 465 465 461 462 189,000
2004/07/27 469 470 451 455 420,000
2004/07/26 471 473 470 470 255,000
2004/07/23 484 485 475 476 161,000
2004/07/22 481 485 479 479 251,000
2004/07/21 489 489 480 489 220,000
2004/07/20 483 486 476 479 202,000
2004/07/16 479 481 473 480 239,000
2004/07/15 483 483 476 480 207,000
2004/07/14 497 497 480 480 369,000
2004/07/13 489 493 486 490 284,000
2004/07/12 488 488 480 484 152,000
2004/07/09 474 478 470 478 337,000
2004/07/08 472 476 470 471 190,000
2004/07/07 470 473 462 471 256,000
2004/07/06 472 480 470 470 308,000
2004/07/05 484 484 471 473 462,000
2004/07/02 490 493 481 487 465,000
2004/07/01 498 502 493 493 371,000
2004/06/30 506 506 498 500 415,000
2004/06/29 500 506 500 506 263,000
2004/06/28 506 508 499 508 300,000
2004/06/25 508 508 500 503 429,000
2004/06/24 497 508 497 508 878,000
2004/06/23 492 497 485 490 625,000
2004/06/22 483 487 481 487 205,000
2004/06/21 487 488 478 478 241,000
2004/06/18 489 489 475 477 245,000
2004/06/17 484 487 474 480 423,000
2004/06/16 475 486 475 483 326,000
2004/06/15 484 484 473 480 439,000
2004/06/14 488 494 486 486 373,000
2004/06/11 478 485 476 485 673,000
2004/06/10 473 487 472 487 507,000
2004/06/09 473 476 470 471 463,000
2004/06/08 463 474 462 473 431,000
2004/06/07 449 465 449 463 461,000
2004/06/04 455 461 449 454 402,000
2004/06/03 463 468 455 456 370,000
2004/06/02 462 462 455 459 221,000
2004/06/01 458 462 457 462 144,000
2004/05/31 460 463 451 462 180,000
2004/05/28 458 458 450 455 310,000
2004/05/27 467 469 453 458 317,000
2004/05/26 459 461 451 458 318,000
2004/05/25 462 462 443 451 344,000
2004/05/24 468 468 458 461 140,000
2004/05/21 458 468 458 465 200,000
2004/05/20 452 462 450 457 243,000
2004/05/19 450 463 449 460 330,000
2004/05/18 433 446 428 440 508,000
2004/05/17 443 443 415 423 683,000
2004/05/14 451 452 437 442 672,000
2004/05/13 467 470 458 458 491,000
2004/05/12 462 477 462 465 701,000
2004/05/11 448 470 444 461 755,000
2004/05/10 490 490 450 453 907,000
2004/05/07 488 495 483 483 397,000
2004/05/06 509 509 488 488 767,000
2004/04/30 503 503 492 496 823,000
2004/04/28 513 529 502 502 3,110,000
2004/04/27 486 486 481 483 338,000
2004/04/26 487 487 481 483 387,000
2004/04/23 490 494 481 486 509,000
2004/04/22 506 506 487 490 512,000
2004/04/21 488 502 486 502 710,000
2004/04/20 479 487 477 486 366,000
2004/04/19 494 494 468 479 719,000
2004/04/16 499 503 494 496 297,000
2004/04/15 510 511 495 495 455,000
2004/04/14 498 515 498 511 699,000
2004/04/13 503 508 503 505 314,000
2004/04/12 493 509 493 501 294,000
2004/04/09 499 504 492 496 497,000
2004/04/08 502 518 501 511 633,000
2004/04/07 504 506 502 503 311,000
2004/04/06 500 509 500 502 438,000
2004/04/05 503 506 499 499 332,000
2004/04/02 504 507 500 502 380,000
2004/04/01 507 511 503 504 562,000
2004/03/31 514 516 504 510 500,000
2004/03/30 510 516 506 512 394,000
2004/03/29 520 520 507 512 591,000
2004/03/26 528 528 520 524 1,054,000
2004/03/25 514 530 514 522 1,381,000
2004/03/24 491 509 489 504 571,000
2004/03/23 486 497 485 491 285,000
2004/03/22 495 499 493 494 300,000
2004/03/19 494 499 494 496 287,000
2004/03/18 509 509 495 499 606,000
2004/03/17 499 507 492 507 713,000
2004/03/16 491 496 490 494 384,000
2004/03/15 500 500 491 491 444,000
2004/03/12 490 497 486 487 660,000
2004/03/11 480 504 479 500 1,117,000
2004/03/10 489 498 488 489 1,156,000
2004/03/09 483 486 477 485 900,000
2004/03/08 467 491 465 485 2,137,000
2004/03/05 449 463 449 458 565,000
2004/03/04 442 454 442 448 514,000
2004/03/03 449 450 439 444 602,000
2004/03/02 456 460 449 449 711,000
2004/03/01 443 466 442 450 986,000
2004/02/27 427 434 426 431 274,000
2004/02/26 429 430 425 427 343,000
2004/02/25 428 435 428 428 443,000
2004/02/24 431 431 427 427 282,000
2004/02/23 428 430 428 430 280,000
2004/02/20 433 433 427 427 262,000
2004/02/19 437 437 432 433 181,000
2004/02/18 438 442 435 435 234,000
2004/02/17 433 438 433 437 251,000
2004/02/16 435 436 431 432 146,000
2004/02/13 425 434 425 430 207,000
2004/02/12 429 431 427 427 237,000
2004/02/10 436 437 420 427 474,000
2004/02/09 449 449 433 433 438,000
2004/02/06 447 453 443 445 325,000
2004/02/05 444 449 438 446 339,000
2004/02/04 455 459 444 444 521,000
2004/02/03 457 463 455 463 443,000
2004/02/02 458 467 456 458 617,000
2004/01/30 449 460 448 454 267,000
2004/01/29 437 452 437 449 414,000
2004/01/28 450 450 444 444 227,000
2004/01/27 458 460 452 452 255,000
2004/01/26 462 462 455 458 206,000
2004/01/23 464 464 458 461 254,000
2004/01/22 462 467 460 463 521,000
2004/01/21 449 468 448 462 501,000
2004/01/20 444 455 444 448 215,000
2004/01/19 448 450 443 444 165,000
2004/01/16 446 450 445 448 188,000
2004/01/15 451 451 446 446 226,000
2004/01/14 453 456 443 451 160,000
2004/01/13 460 462 454 454 327,000
2004/01/09 453 460 453 458 293,000
2004/01/08 449 459 446 453 322,000
2004/01/07 457 457 449 449 296,000
2004/01/06 452 465 452 456 686,000
2004/01/05 448 452 445 451 153,000

このページの先頭へ