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 |
---|---|---|---|---|---|
2011/12/30 | 372 | 395 | 370 | 394 | 655,000 |
2011/12/29 | 370 | 370 | 364 | 369 | 369,000 |
2011/12/28 | 366 | 371 | 364 | 369 | 448,000 |
2011/12/27 | 364 | 366 | 362 | 363 | 307,000 |
2011/12/26 | 368 | 371 | 366 | 367 | 177,000 |
2011/12/22 | 368 | 368 | 361 | 365 | 408,000 |
2011/12/21 | 371 | 373 | 363 | 367 | 376,000 |
2011/12/20 | 361 | 369 | 360 | 369 | 421,000 |
2011/12/19 | 366 | 366 | 353 | 357 | 508,000 |
2011/12/16 | 376 | 376 | 366 | 369 | 429,000 |
2011/12/15 | 383 | 384 | 365 | 370 | 594,000 |
2011/12/14 | 390 | 390 | 386 | 387 | 201,000 |
2011/12/13 | 392 | 395 | 389 | 391 | 286,000 |
2011/12/12 | 400 | 404 | 398 | 400 | 395,000 |
2011/12/09 | 397 | 398 | 394 | 396 | 367,000 |
2011/12/08 | 406 | 407 | 395 | 402 | 611,000 |
2011/12/07 | 409 | 421 | 405 | 418 | 369,000 |
2011/12/06 | 419 | 419 | 401 | 402 | 306,000 |
2011/12/05 | 409 | 414 | 408 | 412 | 484,000 |
2011/12/02 | 403 | 410 | 402 | 405 | 466,000 |
2011/12/01 | 405 | 406 | 395 | 399 | 606,000 |
2011/11/30 | 386 | 399 | 386 | 397 | 348,000 |
2011/11/29 | 377 | 392 | 375 | 391 | 256,000 |
2011/11/28 | 369 | 376 | 367 | 370 | 252,000 |
2011/11/25 | 363 | 370 | 363 | 364 | 293,000 |
2011/11/24 | 376 | 378 | 367 | 367 | 369,000 |
2011/11/22 | 375 | 384 | 371 | 383 | 263,000 |
2011/11/21 | 392 | 392 | 378 | 380 | 299,000 |
2011/11/18 | 386 | 396 | 384 | 395 | 523,000 |
2011/11/17 | 374 | 392 | 374 | 390 | 492,000 |
2011/11/16 | 380 | 382 | 375 | 380 | 399,000 |
2011/11/15 | 386 | 387 | 379 | 382 | 312,000 |
2011/11/14 | 386 | 392 | 384 | 390 | 571,000 |
2011/11/11 | 388 | 391 | 379 | 387 | 515,000 |
2011/11/10 | 394 | 401 | 389 | 391 | 311,000 |
2011/11/09 | 402 | 409 | 400 | 407 | 282,000 |
2011/11/08 | 404 | 405 | 395 | 400 | 279,000 |
2011/11/07 | 407 | 409 | 402 | 408 | 454,000 |
2011/11/04 | 407 | 415 | 403 | 411 | 412,000 |
2011/11/02 | 405 | 407 | 398 | 401 | 549,000 |
2011/11/01 | 418 | 418 | 410 | 410 | 539,000 |
2011/10/31 | 434 | 440 | 419 | 419 | 556,000 |
2011/10/28 | 440 | 444 | 427 | 430 | 370,000 |
2011/10/27 | 427 | 435 | 418 | 431 | 221,000 |
2011/10/26 | 413 | 433 | 407 | 428 | 366,000 |
2011/10/25 | 431 | 431 | 417 | 418 | 275,000 |
2011/10/24 | 428 | 436 | 428 | 432 | 187,000 |
2011/10/21 | 430 | 430 | 425 | 426 | 142,000 |
2011/10/20 | 438 | 438 | 428 | 431 | 168,000 |
2011/10/19 | 448 | 452 | 438 | 439 | 213,000 |
2011/10/18 | 450 | 453 | 446 | 450 | 326,000 |
2011/10/17 | 446 | 453 | 446 | 449 | 243,000 |
2011/10/14 | 445 | 450 | 440 | 440 | 147,000 |
2011/10/13 | 454 | 458 | 449 | 451 | 266,000 |
2011/10/12 | 435 | 455 | 435 | 453 | 281,000 |
2011/10/11 | 428 | 438 | 423 | 431 | 569,000 |
2011/10/07 | 431 | 437 | 422 | 424 | 227,000 |
2011/10/06 | 421 | 436 | 421 | 426 | 191,000 |
2011/10/05 | 428 | 429 | 418 | 420 | 276,000 |
2011/10/04 | 440 | 440 | 426 | 431 | 342,000 |
2011/10/03 | 456 | 456 | 437 | 447 | 271,000 |
2011/09/30 | 471 | 478 | 458 | 464 | 422,000 |
2011/09/29 | 444 | 465 | 437 | 465 | 520,000 |
2011/09/28 | 436 | 451 | 429 | 448 | 327,000 |
2011/09/27 | 421 | 441 | 421 | 441 | 328,000 |
2011/09/26 | 434 | 438 | 423 | 423 | 260,000 |
2011/09/22 | 441 | 445 | 433 | 436 | 185,000 |
2011/09/21 | 448 | 449 | 443 | 443 | 164,000 |
2011/09/20 | 462 | 462 | 445 | 445 | 130,000 |
2011/09/16 | 455 | 465 | 450 | 465 | 253,000 |
2011/09/15 | 448 | 454 | 445 | 450 | 194,000 |
2011/09/14 | 451 | 457 | 439 | 440 | 180,000 |
2011/09/13 | 441 | 455 | 441 | 453 | 420,000 |
2011/09/12 | 435 | 438 | 425 | 434 | 306,000 |
2011/09/09 | 448 | 457 | 445 | 451 | 310,000 |
2011/09/08 | 444 | 453 | 444 | 450 | 592,000 |
2011/09/07 | 439 | 443 | 433 | 440 | 311,000 |
2011/09/06 | 440 | 442 | 433 | 435 | 276,000 |
2011/09/05 | 451 | 454 | 438 | 439 | 194,000 |
2011/09/02 | 460 | 463 | 452 | 455 | 184,000 |
2011/09/01 | 460 | 464 | 458 | 461 | 239,000 |
2011/08/31 | 455 | 458 | 449 | 454 | 310,000 |
2011/08/30 | 459 | 465 | 454 | 455 | 453,000 |
2011/08/29 | 465 | 468 | 446 | 451 | 631,000 |
2011/08/26 | 445 | 460 | 445 | 460 | 311,000 |
2011/08/25 | 442 | 455 | 441 | 448 | 306,000 |
2011/08/24 | 444 | 451 | 430 | 435 | 575,000 |
2011/08/23 | 430 | 439 | 428 | 438 | 478,000 |
2011/08/22 | 436 | 445 | 427 | 430 | 343,000 |
2011/08/19 | 447 | 451 | 438 | 439 | 399,000 |
2011/08/18 | 464 | 464 | 457 | 459 | 378,000 |
2011/08/17 | 459 | 462 | 455 | 462 | 353,000 |
2011/08/16 | 452 | 461 | 451 | 459 | 352,000 |
2011/08/15 | 458 | 463 | 451 | 453 | 328,000 |
2011/08/12 | 463 | 463 | 449 | 450 | 329,000 |
2011/08/11 | 449 | 458 | 443 | 455 | 302,000 |
2011/08/10 | 472 | 474 | 461 | 462 | 263,000 |
2011/08/09 | 439 | 458 | 435 | 458 | 909,000 |
2011/08/08 | 471 | 477 | 462 | 464 | 433,000 |
2011/08/05 | 471 | 490 | 471 | 479 | 478,000 |
2011/08/04 | 506 | 514 | 500 | 504 | 297,000 |
2011/08/03 | 508 | 514 | 506 | 507 | 409,000 |
2011/08/02 | 519 | 519 | 513 | 516 | 337,000 |
2011/08/01 | 522 | 529 | 518 | 526 | 367,000 |
2011/07/29 | 522 | 530 | 520 | 522 | 394,000 |
2011/07/28 | 525 | 531 | 518 | 520 | 506,000 |
2011/07/27 | 538 | 539 | 529 | 534 | 575,000 |
2011/07/26 | 537 | 544 | 534 | 542 | 318,000 |
2011/07/25 | 537 | 540 | 534 | 537 | 168,000 |
2011/07/22 | 533 | 541 | 531 | 538 | 308,000 |
2011/07/21 | 540 | 540 | 532 | 536 | 423,000 |
2011/07/20 | 551 | 555 | 537 | 541 | 625,000 |
2011/07/19 | 553 | 557 | 549 | 551 | 354,000 |
2011/07/15 | 563 | 563 | 555 | 558 | 318,000 |
2011/07/14 | 567 | 567 | 556 | 560 | 397,000 |
2011/07/13 | 557 | 567 | 554 | 566 | 610,000 |
2011/07/12 | 549 | 559 | 549 | 559 | 731,000 |
2011/07/11 | 546 | 555 | 545 | 555 | 635,000 |
2011/07/08 | 552 | 557 | 548 | 552 | 562,000 |
2011/07/07 | 554 | 558 | 552 | 553 | 375,000 |
2011/07/06 | 550 | 561 | 544 | 561 | 395,000 |
2011/07/05 | 544 | 553 | 543 | 553 | 424,000 |
2011/07/04 | 544 | 547 | 538 | 545 | 553,000 |
2011/07/01 | 546 | 548 | 540 | 542 | 579,000 |
2011/06/30 | 555 | 555 | 542 | 549 | 681,000 |
2011/06/29 | 555 | 556 | 548 | 556 | 348,000 |
2011/06/28 | 553 | 554 | 542 | 545 | 787,000 |
2011/06/27 | 556 | 558 | 550 | 553 | 549,000 |
2011/06/24 | 551 | 561 | 547 | 560 | 557,000 |
2011/06/23 | 549 | 559 | 546 | 553 | 418,000 |
2011/06/22 | 540 | 555 | 537 | 552 | 637,000 |
2011/06/21 | 536 | 541 | 530 | 539 | 493,000 |
2011/06/20 | 537 | 547 | 534 | 538 | 841,000 |
2011/06/17 | 519 | 536 | 510 | 533 | 1,995,000 |
2011/06/16 | 533 | 546 | 530 | 539 | 660,000 |
2011/06/15 | 535 | 539 | 530 | 535 | 431,000 |
2011/06/14 | 527 | 534 | 524 | 533 | 481,000 |
2011/06/13 | 528 | 532 | 523 | 529 | 459,000 |
2011/06/10 | 534 | 537 | 531 | 535 | 917,000 |
2011/06/09 | 523 | 534 | 523 | 531 | 1,050,000 |
2011/06/08 | 511 | 520 | 511 | 519 | 469,000 |
2011/06/07 | 502 | 513 | 500 | 511 | 508,000 |
2011/06/06 | 497 | 509 | 494 | 502 | 427,000 |
2011/06/03 | 509 | 509 | 499 | 500 | 410,000 |
2011/06/02 | 515 | 516 | 508 | 509 | 424,000 |
2011/06/01 | 523 | 530 | 522 | 526 | 756,000 |
2011/05/31 | 524 | 529 | 520 | 522 | 771,000 |
2011/05/30 | 516 | 525 | 511 | 525 | 884,000 |
2011/05/27 | 514 | 523 | 512 | 523 | 1,140,000 |
2011/05/26 | 500 | 513 | 500 | 511 | 1,461,000 |
2011/05/25 | 492 | 501 | 491 | 494 | 1,467,000 |
2011/05/24 | 477 | 491 | 477 | 488 | 1,343,000 |
2011/05/23 | 471 | 478 | 466 | 476 | 760,000 |
2011/05/20 | 475 | 482 | 473 | 474 | 818,000 |
2011/05/19 | 481 | 482 | 476 | 477 | 843,000 |
2011/05/18 | 468 | 480 | 466 | 477 | 731,000 |
2011/05/17 | 457 | 464 | 457 | 464 | 648,000 |
2011/05/16 | 467 | 471 | 459 | 461 | 536,000 |
2011/05/13 | 492 | 492 | 473 | 476 | 925,000 |
2011/05/12 | 477 | 496 | 473 | 494 | 1,374,000 |
2011/05/11 | 479 | 485 | 476 | 483 | 735,000 |
2011/05/10 | 467 | 477 | 463 | 473 | 600,000 |
2011/05/09 | 465 | 469 | 460 | 467 | 392,000 |
2011/05/06 | 470 | 470 | 463 | 464 | 724,000 |
2011/05/02 | 488 | 489 | 476 | 478 | 882,000 |
2011/04/28 | 489 | 495 | 480 | 487 | 762,000 |
2011/04/27 | 476 | 481 | 471 | 481 | 741,000 |
2011/04/26 | 479 | 479 | 469 | 470 | 349,000 |
2011/04/25 | 489 | 490 | 475 | 479 | 641,000 |
2011/04/22 | 461 | 486 | 453 | 481 | 1,400,000 |
2011/04/21 | 450 | 458 | 446 | 456 | 387,000 |
2011/04/20 | 450 | 454 | 447 | 449 | 412,000 |
2011/04/19 | 448 | 452 | 445 | 447 | 412,000 |
2011/04/18 | 455 | 455 | 442 | 450 | 553,000 |
2011/04/15 | 456 | 457 | 449 | 451 | 671,000 |
2011/04/14 | 458 | 467 | 454 | 464 | 528,000 |
2011/04/13 | 467 | 473 | 460 | 464 | 673,000 |
2011/04/12 | 453 | 471 | 453 | 469 | 1,017,000 |
2011/04/11 | 460 | 468 | 458 | 461 | 232,000 |
2011/04/08 | 447 | 466 | 440 | 463 | 570,000 |
2011/04/07 | 461 | 464 | 448 | 450 | 534,000 |
2011/04/06 | 470 | 470 | 452 | 454 | 733,000 |
2011/04/05 | 480 | 481 | 463 | 471 | 486,000 |
2011/04/04 | 492 | 496 | 475 | 482 | 744,000 |
2011/04/01 | 505 | 508 | 489 | 491 | 628,000 |
2011/03/31 | 504 | 507 | 493 | 503 | 459,000 |
2011/03/30 | 487 | 501 | 484 | 500 | 510,000 |
2011/03/29 | 481 | 490 | 474 | 486 | 447,000 |
2011/03/28 | 482 | 487 | 463 | 483 | 594,000 |
2011/03/25 | 486 | 492 | 472 | 479 | 721,000 |
2011/03/24 | 499 | 500 | 475 | 479 | 1,162,000 |
2011/03/23 | 505 | 515 | 487 | 494 | 674,000 |
2011/03/22 | 505 | 506 | 490 | 500 | 1,072,000 |
2011/03/18 | 459 | 471 | 455 | 468 | 657,000 |
2011/03/17 | 427 | 465 | 423 | 451 | 1,058,000 |
2011/03/16 | 425 | 445 | 412 | 443 | 1,802,000 |
2011/03/15 | 445 | 445 | 405 | 412 | 2,980,000 |
2011/03/14 | 475 | 514 | 472 | 485 | 1,492,000 |
2011/03/11 | 535 | 547 | 535 | 539 | 1,065,000 |
2011/03/10 | 556 | 558 | 540 | 546 | 698,000 |
2011/03/09 | 563 | 566 | 556 | 558 | 669,000 |
2011/03/08 | 560 | 568 | 559 | 561 | 694,000 |
2011/03/07 | 575 | 575 | 563 | 568 | 743,000 |
2011/03/04 | 590 | 591 | 575 | 579 | 568,000 |
2011/03/03 | 581 | 584 | 579 | 584 | 405,000 |
2011/03/02 | 591 | 593 | 577 | 577 | 1,115,000 |
2011/03/01 | 585 | 604 | 585 | 601 | 747,000 |
2011/02/28 | 581 | 592 | 572 | 589 | 482,000 |
2011/02/25 | 578 | 583 | 569 | 580 | 762,000 |
2011/02/24 | 592 | 593 | 575 | 578 | 863,000 |
2011/02/23 | 595 | 606 | 592 | 597 | 641,000 |
2011/02/22 | 610 | 611 | 599 | 605 | 879,000 |
2011/02/21 | 616 | 616 | 608 | 614 | 686,000 |
2011/02/18 | 628 | 629 | 614 | 616 | 943,000 |
2011/02/17 | 630 | 632 | 614 | 625 | 1,587,000 |
2011/02/16 | 606 | 628 | 605 | 624 | 1,918,000 |
2011/02/15 | 607 | 609 | 599 | 607 | 904,000 |
2011/02/14 | 609 | 609 | 597 | 606 | 957,000 |
2011/02/10 | 590 | 604 | 585 | 602 | 1,275,000 |
2011/02/09 | 587 | 594 | 581 | 584 | 1,614,000 |
2011/02/08 | 606 | 606 | 583 | 592 | 1,436,000 |
2011/02/07 | 610 | 614 | 599 | 603 | 985,000 |
2011/02/04 | 631 | 632 | 591 | 601 | 3,782,000 |
2011/02/03 | 608 | 621 | 606 | 621 | 831,000 |
2011/02/02 | 597 | 609 | 595 | 609 | 939,000 |
2011/02/01 | 583 | 593 | 582 | 587 | 973,000 |
2011/01/31 | 587 | 595 | 580 | 583 | 1,328,000 |
2011/01/28 | 614 | 614 | 592 | 597 | 887,000 |
2011/01/27 | 612 | 619 | 604 | 611 | 507,000 |
2011/01/26 | 610 | 623 | 608 | 612 | 1,224,000 |
2011/01/25 | 600 | 612 | 595 | 612 | 859,000 |
2011/01/24 | 590 | 597 | 580 | 590 | 910,000 |
2011/01/21 | 600 | 600 | 572 | 574 | 976,000 |
2011/01/20 | 600 | 605 | 594 | 599 | 583,000 |
2011/01/19 | 606 | 606 | 598 | 605 | 596,000 |
2011/01/18 | 606 | 608 | 598 | 606 | 516,000 |
2011/01/17 | 611 | 614 | 603 | 605 | 484,000 |
2011/01/14 | 608 | 616 | 606 | 610 | 787,000 |
2011/01/13 | 619 | 623 | 612 | 616 | 886,000 |
2011/01/12 | 633 | 635 | 615 | 616 | 1,765,000 |
2011/01/11 | 625 | 636 | 622 | 633 | 1,332,000 |
2011/01/07 | 619 | 624 | 614 | 623 | 1,522,000 |
2011/01/06 | 614 | 620 | 611 | 614 | 2,383,000 |
2011/01/05 | 568 | 607 | 568 | 599 | 3,994,000 |
2011/01/04 | 565 | 565 | 560 | 562 | 551,000 |