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
2007/12/28 553 555 548 549 159,000
2007/12/27 565 565 551 559 455,000
2007/12/26 554 563 552 561 228,000
2007/12/25 553 558 547 553 394,000
2007/12/21 536 547 535 547 809,000
2007/12/20 546 548 536 539 694,000
2007/12/19 547 555 538 540 688,000
2007/12/18 540 554 540 545 541,000
2007/12/17 560 562 544 546 411,000
2007/12/14 572 583 562 564 944,000
2007/12/13 590 592 576 576 486,000
2007/12/12 583 597 577 597 348,000
2007/12/11 600 600 587 593 774,000
2007/12/10 598 599 591 594 338,000
2007/12/07 595 609 590 600 563,000
2007/12/06 598 602 582 593 286,000
2007/12/05 590 594 577 590 312,000
2007/12/04 600 608 594 594 329,000
2007/12/03 619 623 598 604 446,000
2007/11/30 596 617 593 615 792,000
2007/11/29 575 595 574 591 680,000
2007/11/28 574 576 558 565 626,000
2007/11/27 556 581 546 567 817,000
2007/11/26 548 561 548 553 728,000
2007/11/22 540 559 540 555 428,000
2007/11/21 564 565 548 548 825,000
2007/11/20 542 576 538 574 820,000
2007/11/19 575 585 556 557 559,000
2007/11/16 597 598 575 580 399,000
2007/11/15 599 608 590 601 531,000
2007/11/14 583 595 583 591 400,000
2007/11/13 576 578 565 573 406,000
2007/11/12 579 582 568 576 703,000
2007/11/09 597 614 597 603 751,000
2007/11/08 608 614 588 596 1,300,000
2007/11/07 633 646 617 618 727,000
2007/11/06 615 640 615 632 522,000
2007/11/05 636 641 621 624 336,000
2007/11/02 628 645 628 637 525,000
2007/11/01 640 655 640 650 413,000
2007/10/31 626 647 625 647 569,000
2007/10/30 645 645 622 635 786,000
2007/10/29 646 653 641 643 476,000
2007/10/26 631 640 624 637 379,000
2007/10/25 636 640 624 626 388,000
2007/10/24 631 654 631 638 925,000
2007/10/23 633 636 621 624 816,000
2007/10/22 610 624 609 623 784,000
2007/10/19 656 657 645 646 609,000
2007/10/18 670 675 652 662 1,618,000
2007/10/17 633 640 621 634 674,000
2007/10/16 655 657 641 641 352,000
2007/10/15 672 672 657 661 719,000
2007/10/12 669 678 664 667 642,000
2007/10/11 671 679 670 679 284,000
2007/10/10 676 682 670 670 426,000
2007/10/09 678 683 670 673 598,000
2007/10/05 670 676 669 671 502,000
2007/10/04 681 685 666 672 1,043,000
2007/10/03 677 687 677 681 808,000
2007/10/02 686 691 682 683 606,000
2007/10/01 673 690 670 684 544,000
2007/09/28 692 692 678 679 734,000
2007/09/27 687 692 684 692 476,000
2007/09/26 682 687 674 686 891,000
2007/09/25 683 683 669 680 714,000
2007/09/21 668 683 668 682 874,000
2007/09/20 689 689 679 686 776,000
2007/09/19 677 690 677 687 1,241,000
2007/09/18 676 676 662 672 1,019,000
2007/09/14 655 667 655 666 903,000
2007/09/13 662 669 658 660 547,000
2007/09/12 659 672 657 662 1,093,000
2007/09/11 640 659 632 656 692,000
2007/09/10 631 649 631 639 694,000
2007/09/07 649 662 647 650 640,000
2007/09/06 647 660 638 657 886,000
2007/09/05 660 668 645 657 1,716,000
2007/09/04 636 662 636 650 1,690,000
2007/09/03 610 626 610 626 687,000
2007/08/31 599 613 597 611 922,000
2007/08/30 612 618 603 606 660,000
2007/08/29 597 608 589 608 567,000
2007/08/28 598 612 595 605 568,000
2007/08/27 620 621 609 610 562,000
2007/08/24 600 617 588 606 932,000
2007/08/23 587 596 583 592 636,000
2007/08/22 581 582 569 576 394,000
2007/08/21 557 580 555 580 723,000
2007/08/20 576 586 564 567 987,000
2007/08/17 601 604 555 559 951,000
2007/08/16 604 610 583 607 1,296,000
2007/08/15 638 638 613 616 929,000
2007/08/14 632 634 622 630 863,000
2007/08/13 637 650 629 632 781,000
2007/08/10 647 669 644 647 1,213,000
2007/08/09 635 684 628 677 3,780,000
2007/08/08 626 633 616 620 676,000
2007/08/07 634 637 626 629 504,000
2007/08/06 631 636 624 636 700,000
2007/08/03 646 646 631 636 898,000
2007/08/02 642 654 635 645 918,000
2007/08/01 648 660 638 639 590,000
2007/07/31 667 667 650 658 705,000
2007/07/30 631 663 624 663 1,273,000
2007/07/27 638 639 627 633 995,000
2007/07/26 658 660 644 648 887,000
2007/07/25 655 659 652 657 481,000
2007/07/24 667 667 654 662 583,000
2007/07/23 664 671 655 665 991,000
2007/07/20 675 678 665 671 1,118,000
2007/07/19 659 673 657 673 717,000
2007/07/18 661 666 656 660 793,000
2007/07/17 660 668 658 666 788,000
2007/07/13 667 667 659 662 603,000
2007/07/12 658 662 656 661 807,000
2007/07/11 661 668 653 660 914,000
2007/07/10 668 672 662 665 812,000
2007/07/09 673 674 661 666 1,291,000
2007/07/06 679 679 668 672 917,000
2007/07/05 679 684 677 680 504,000
2007/07/04 675 682 673 676 377,000
2007/07/03 687 689 672 680 894,000
2007/07/02 680 686 673 682 736,000
2007/06/29 669 679 667 677 712,000
2007/06/28 668 669 664 668 467,000
2007/06/27 675 677 664 666 823,000
2007/06/26 680 681 670 680 886,000
2007/06/25 688 689 680 680 710,000
2007/06/22 695 695 679 689 1,096,000
2007/06/21 686 700 686 695 1,265,000
2007/06/20 708 708 695 695 618,000
2007/06/19 706 714 695 704 1,145,000
2007/06/18 710 714 702 704 690,000
2007/06/15 715 715 700 707 928,000
2007/06/14 720 723 703 707 1,738,000
2007/06/13 680 725 680 711 4,479,000
2007/06/12 685 692 676 681 951,000
2007/06/11 704 704 687 691 776,000
2007/06/08 692 697 675 691 1,088,000
2007/06/07 690 706 683 706 1,735,000
2007/06/06 713 716 708 712 606,000
2007/06/05 716 718 709 713 534,000
2007/06/04 712 721 708 712 780,000
2007/06/01 704 709 696 705 955,000
2007/05/31 698 706 697 703 467,000
2007/05/30 693 703 687 694 664,000
2007/05/29 686 698 685 692 618,000
2007/05/28 676 694 675 691 719,000
2007/05/25 670 671 665 668 721,000
2007/05/24 679 679 670 672 704,000
2007/05/23 688 689 677 679 581,000
2007/05/22 685 690 672 688 588,000
2007/05/21 670 689 661 683 653,000
2007/05/18 676 676 656 661 574,000
2007/05/17 681 686 675 676 528,000
2007/05/16 696 702 668 681 737,000
2007/05/15 700 702 683 686 674,000
2007/05/14 718 724 704 709 744,000
2007/05/11 714 724 707 716 478,000
2007/05/10 737 738 718 724 819,000
2007/05/09 725 738 720 738 1,195,000
2007/05/08 716 730 712 717 1,215,000
2007/05/07 720 720 712 715 785,000
2007/05/02 683 707 683 707 1,061,000
2007/05/01 666 683 661 681 1,211,000
2007/04/27 682 682 655 662 1,153,000
2007/04/26 654 684 654 672 1,348,000
2007/04/25 648 656 643 651 700,000
2007/04/24 660 669 650 655 1,251,000
2007/04/23 683 688 663 670 1,200,000
2007/04/20 694 694 679 682 406,000
2007/04/19 697 700 683 690 595,000
2007/04/18 693 703 693 699 493,000
2007/04/17 703 704 689 693 579,000
2007/04/16 706 711 700 701 624,000
2007/04/13 717 717 701 703 503,000
2007/04/12 713 718 710 717 427,000
2007/04/11 721 721 705 713 679,000
2007/04/10 697 717 697 717 841,000
2007/04/09 696 698 690 696 658,000
2007/04/06 701 703 694 696 625,000
2007/04/05 705 705 695 697 588,000
2007/04/04 705 707 695 704 1,067,000
2007/04/03 702 708 691 704 899,000
2007/04/02 717 717 698 703 999,000
2007/03/30 721 723 710 714 521,000
2007/03/29 711 727 707 721 601,000
2007/03/28 733 734 718 721 675,000
2007/03/27 730 742 727 730 568,000
2007/03/26 742 742 731 736 381,000
2007/03/23 742 744 728 732 776,000
2007/03/22 739 750 732 740 878,000
2007/03/20 744 744 723 727 625,000
2007/03/19 733 741 726 731 877,000
2007/03/16 754 754 732 737 726,000
2007/03/15 754 763 747 753 813,000
2007/03/14 740 750 733 734 944,000
2007/03/13 780 782 760 760 841,000
2007/03/12 772 778 764 778 940,000
2007/03/09 770 779 759 762 903,000
2007/03/08 747 769 738 769 780,000
2007/03/07 786 786 741 745 1,291,000
2007/03/06 720 759 719 756 1,344,000
2007/03/05 759 762 710 718 2,391,000
2007/03/02 765 781 751 771 1,331,000
2007/03/01 793 796 752 768 1,971,000
2007/02/28 741 791 741 783 3,090,000
2007/02/27 842 848 819 821 2,146,000
2007/02/26 830 854 828 852 3,335,000
2007/02/23 800 824 794 820 2,244,000
2007/02/22 807 819 787 797 2,937,000
2007/02/21 782 799 779 796 4,152,000
2007/02/20 742 763 738 763 1,778,000
2007/02/19 734 744 734 742 923,000
2007/02/16 735 741 726 734 688,000
2007/02/15 737 737 725 733 763,000
2007/02/14 747 747 735 741 893,000
2007/02/13 734 746 733 743 1,392,000
2007/02/09 730 738 726 735 1,583,000
2007/02/08 736 737 719 729 1,089,000
2007/02/07 715 733 711 731 1,760,000
2007/02/06 709 715 704 714 532,000
2007/02/05 716 716 702 705 978,000
2007/02/02 719 720 711 714 891,000
2007/02/01 705 720 701 715 1,523,000
2007/01/31 707 711 704 704 778,000
2007/01/30 704 713 703 705 875,000
2007/01/29 707 710 701 704 656,000
2007/01/26 700 709 699 708 763,000
2007/01/25 710 712 700 700 1,079,000
2007/01/24 714 716 706 707 1,294,000
2007/01/23 708 715 706 714 966,000
2007/01/22 709 714 706 710 891,000
2007/01/19 715 715 706 707 1,218,000
2007/01/18 721 723 717 718 591,000
2007/01/17 715 722 711 717 773,000
2007/01/16 720 721 715 717 416,000
2007/01/15 718 724 714 721 604,000
2007/01/12 719 719 709 718 606,000
2007/01/11 712 718 708 713 823,000
2007/01/10 724 724 702 705 966,000
2007/01/09 710 724 708 721 677,000
2007/01/05 720 722 705 709 1,093,000
2007/01/04 730 732 722 722 461,000

このページの先頭へ