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 |
---|---|---|---|---|---|
2014/12/30 | 428 | 430 | 425 | 425 | 340,000 |
2014/12/29 | 420 | 429 | 418 | 428 | 756,000 |
2014/12/26 | 409 | 418 | 409 | 414 | 330,000 |
2014/12/25 | 418 | 418 | 410 | 412 | 258,000 |
2014/12/24 | 420 | 421 | 415 | 417 | 555,000 |
2014/12/22 | 415 | 419 | 412 | 418 | 439,000 |
2014/12/19 | 418 | 420 | 410 | 417 | 347,000 |
2014/12/18 | 410 | 416 | 406 | 412 | 503,000 |
2014/12/17 | 392 | 401 | 392 | 398 | 458,000 |
2014/12/16 | 393 | 410 | 391 | 396 | 970,000 |
2014/12/15 | 403 | 404 | 397 | 398 | 187,000 |
2014/12/12 | 406 | 409 | 403 | 405 | 399,000 |
2014/12/11 | 405 | 408 | 400 | 404 | 313,000 |
2014/12/10 | 417 | 417 | 408 | 409 | 245,000 |
2014/12/09 | 415 | 423 | 413 | 419 | 706,000 |
2014/12/08 | 411 | 415 | 410 | 413 | 353,000 |
2014/12/05 | 411 | 412 | 405 | 411 | 256,000 |
2014/12/04 | 410 | 413 | 408 | 411 | 396,000 |
2014/12/03 | 408 | 410 | 405 | 408 | 530,000 |
2014/12/02 | 410 | 412 | 404 | 408 | 502,000 |
2014/12/01 | 409 | 413 | 404 | 407 | 374,000 |
2014/11/28 | 408 | 416 | 408 | 413 | 239,000 |
2014/11/27 | 419 | 419 | 409 | 409 | 258,000 |
2014/11/26 | 419 | 420 | 415 | 416 | 271,000 |
2014/11/25 | 420 | 422 | 417 | 419 | 320,000 |
2014/11/21 | 420 | 420 | 412 | 419 | 292,000 |
2014/11/20 | 419 | 419 | 414 | 418 | 233,000 |
2014/11/19 | 423 | 423 | 413 | 413 | 478,000 |
2014/11/18 | 417 | 422 | 416 | 422 | 474,000 |
2014/11/17 | 418 | 420 | 411 | 411 | 315,000 |
2014/11/14 | 418 | 420 | 414 | 420 | 593,000 |
2014/11/13 | 407 | 415 | 405 | 413 | 299,000 |
2014/11/12 | 414 | 416 | 408 | 408 | 445,000 |
2014/11/11 | 410 | 415 | 405 | 412 | 582,000 |
2014/11/10 | 400 | 409 | 400 | 407 | 350,000 |
2014/11/07 | 393 | 403 | 393 | 400 | 468,000 |
2014/11/06 | 399 | 403 | 393 | 394 | 449,000 |
2014/11/05 | 404 | 404 | 396 | 399 | 600,000 |
2014/11/04 | 405 | 410 | 398 | 403 | 1,345,000 |
2014/10/31 | 389 | 402 | 383 | 397 | 897,000 |
2014/10/30 | 382 | 389 | 378 | 383 | 726,000 |
2014/10/29 | 378 | 388 | 377 | 387 | 345,000 |
2014/10/28 | 376 | 378 | 372 | 376 | 204,000 |
2014/10/27 | 370 | 378 | 370 | 377 | 243,000 |
2014/10/24 | 375 | 376 | 371 | 375 | 311,000 |
2014/10/23 | 370 | 375 | 367 | 370 | 253,000 |
2014/10/22 | 370 | 373 | 368 | 373 | 208,000 |
2014/10/21 | 372 | 373 | 363 | 365 | 294,000 |
2014/10/20 | 374 | 376 | 368 | 374 | 416,000 |
2014/10/17 | 366 | 367 | 360 | 362 | 433,000 |
2014/10/16 | 360 | 364 | 359 | 360 | 520,000 |
2014/10/15 | 366 | 370 | 364 | 367 | 626,000 |
2014/10/14 | 370 | 372 | 366 | 366 | 825,000 |
2014/10/10 | 372 | 382 | 371 | 381 | 581,000 |
2014/10/09 | 385 | 386 | 379 | 380 | 335,000 |
2014/10/08 | 386 | 387 | 382 | 383 | 422,000 |
2014/10/07 | 396 | 397 | 390 | 391 | 416,000 |
2014/10/06 | 398 | 400 | 394 | 397 | 182,000 |
2014/10/03 | 392 | 398 | 389 | 393 | 680,000 |
2014/10/02 | 395 | 401 | 392 | 392 | 902,000 |
2014/10/01 | 403 | 407 | 398 | 400 | 705,000 |
2014/09/30 | 405 | 407 | 401 | 403 | 495,000 |
2014/09/29 | 405 | 405 | 398 | 405 | 619,000 |
2014/09/26 | 406 | 407 | 399 | 402 | 640,000 |
2014/09/25 | 413 | 413 | 405 | 411 | 767,000 |
2014/09/24 | 408 | 410 | 407 | 410 | 309,000 |
2014/09/22 | 411 | 414 | 407 | 411 | 414,000 |
2014/09/19 | 409 | 414 | 407 | 411 | 976,000 |
2014/09/18 | 410 | 410 | 405 | 407 | 494,000 |
2014/09/17 | 407 | 412 | 404 | 405 | 446,000 |
2014/09/16 | 406 | 408 | 400 | 405 | 467,000 |
2014/09/12 | 410 | 410 | 405 | 406 | 326,000 |
2014/09/11 | 411 | 417 | 403 | 408 | 1,492,000 |
2014/09/10 | 401 | 411 | 401 | 409 | 460,000 |
2014/09/09 | 408 | 408 | 400 | 405 | 478,000 |
2014/09/08 | 413 | 413 | 400 | 405 | 656,000 |
2014/09/05 | 405 | 410 | 402 | 407 | 407,000 |
2014/09/04 | 405 | 405 | 401 | 404 | 461,000 |
2014/09/03 | 407 | 408 | 402 | 404 | 229,000 |
2014/09/02 | 407 | 408 | 403 | 405 | 260,000 |
2014/09/01 | 403 | 408 | 403 | 405 | 170,000 |
2014/08/29 | 402 | 404 | 398 | 402 | 218,000 |
2014/08/28 | 406 | 406 | 400 | 402 | 398,000 |
2014/08/27 | 407 | 411 | 406 | 410 | 321,000 |
2014/08/26 | 414 | 414 | 405 | 408 | 239,000 |
2014/08/25 | 412 | 414 | 409 | 412 | 276,000 |
2014/08/22 | 420 | 420 | 412 | 415 | 293,000 |
2014/08/21 | 420 | 423 | 415 | 420 | 276,000 |
2014/08/20 | 420 | 425 | 418 | 421 | 331,000 |
2014/08/19 | 414 | 422 | 413 | 420 | 442,000 |
2014/08/18 | 416 | 416 | 409 | 411 | 165,000 |
2014/08/15 | 411 | 415 | 411 | 413 | 249,000 |
2014/08/14 | 410 | 416 | 410 | 413 | 352,000 |
2014/08/13 | 406 | 410 | 403 | 408 | 297,000 |
2014/08/12 | 405 | 411 | 403 | 408 | 267,000 |
2014/08/11 | 396 | 405 | 396 | 403 | 448,000 |
2014/08/08 | 402 | 402 | 393 | 396 | 617,000 |
2014/08/07 | 401 | 406 | 400 | 404 | 319,000 |
2014/08/06 | 412 | 417 | 400 | 402 | 347,000 |
2014/08/05 | 414 | 419 | 412 | 414 | 410,000 |
2014/08/04 | 410 | 417 | 407 | 415 | 315,000 |
2014/08/01 | 409 | 414 | 406 | 410 | 378,000 |
2014/07/31 | 419 | 420 | 413 | 413 | 577,000 |
2014/07/30 | 420 | 422 | 418 | 420 | 419,000 |
2014/07/29 | 412 | 422 | 412 | 418 | 706,000 |
2014/07/28 | 416 | 421 | 414 | 416 | 751,000 |
2014/07/25 | 414 | 420 | 412 | 416 | 292,000 |
2014/07/24 | 416 | 421 | 412 | 415 | 208,000 |
2014/07/23 | 416 | 423 | 415 | 417 | 232,000 |
2014/07/22 | 412 | 419 | 410 | 417 | 226,000 |
2014/07/18 | 407 | 411 | 403 | 409 | 214,000 |
2014/07/17 | 416 | 416 | 412 | 415 | 257,000 |
2014/07/16 | 414 | 418 | 413 | 414 | 387,000 |
2014/07/15 | 417 | 423 | 414 | 416 | 778,000 |
2014/07/14 | 408 | 418 | 408 | 416 | 624,000 |
2014/07/11 | 410 | 412 | 407 | 408 | 597,000 |
2014/07/10 | 420 | 421 | 411 | 412 | 645,000 |
2014/07/09 | 421 | 426 | 414 | 420 | 572,000 |
2014/07/08 | 427 | 429 | 422 | 427 | 570,000 |
2014/07/07 | 428 | 431 | 427 | 428 | 470,000 |
2014/07/04 | 431 | 433 | 427 | 430 | 699,000 |
2014/07/03 | 414 | 429 | 414 | 426 | 1,184,000 |
2014/07/02 | 421 | 421 | 411 | 414 | 854,000 |
2014/07/01 | 415 | 422 | 412 | 417 | 2,016,000 |
2014/06/30 | 395 | 406 | 394 | 404 | 844,000 |
2014/06/27 | 392 | 397 | 386 | 392 | 768,000 |
2014/06/26 | 394 | 395 | 387 | 389 | 481,000 |
2014/06/25 | 390 | 396 | 389 | 390 | 562,000 |
2014/06/24 | 383 | 396 | 383 | 392 | 1,304,000 |
2014/06/23 | 378 | 388 | 378 | 384 | 1,160,000 |
2014/06/20 | 383 | 384 | 375 | 375 | 1,191,000 |
2014/06/19 | 373 | 383 | 372 | 383 | 835,000 |
2014/06/18 | 379 | 379 | 372 | 373 | 750,000 |
2014/06/17 | 379 | 379 | 375 | 377 | 407,000 |
2014/06/16 | 380 | 380 | 375 | 378 | 438,000 |
2014/06/13 | 375 | 379 | 375 | 377 | 667,000 |
2014/06/12 | 378 | 381 | 376 | 377 | 927,000 |
2014/06/11 | 373 | 379 | 369 | 377 | 1,344,000 |
2014/06/10 | 386 | 393 | 386 | 392 | 306,000 |
2014/06/09 | 389 | 393 | 387 | 389 | 408,000 |
2014/06/06 | 382 | 391 | 381 | 388 | 688,000 |
2014/06/05 | 379 | 380 | 377 | 378 | 207,000 |
2014/06/04 | 374 | 379 | 374 | 378 | 262,000 |
2014/06/03 | 375 | 379 | 373 | 374 | 311,000 |
2014/06/02 | 367 | 375 | 367 | 374 | 443,000 |
2014/05/30 | 362 | 367 | 362 | 362 | 420,000 |
2014/05/29 | 368 | 368 | 365 | 367 | 216,000 |
2014/05/28 | 371 | 373 | 370 | 370 | 161,000 |
2014/05/27 | 370 | 373 | 369 | 371 | 345,000 |
2014/05/26 | 362 | 368 | 362 | 367 | 254,000 |
2014/05/23 | 361 | 363 | 360 | 361 | 290,000 |
2014/05/22 | 363 | 363 | 358 | 360 | 428,000 |
2014/05/21 | 363 | 364 | 358 | 359 | 300,000 |
2014/05/20 | 361 | 369 | 358 | 366 | 387,000 |
2014/05/19 | 362 | 362 | 358 | 362 | 362,000 |
2014/05/16 | 366 | 366 | 358 | 361 | 505,000 |
2014/05/15 | 365 | 369 | 362 | 368 | 490,000 |
2014/05/14 | 373 | 373 | 368 | 369 | 194,000 |
2014/05/13 | 364 | 373 | 364 | 371 | 347,000 |
2014/05/12 | 367 | 368 | 360 | 360 | 437,000 |
2014/05/09 | 365 | 370 | 365 | 367 | 300,000 |
2014/05/08 | 366 | 371 | 364 | 366 | 418,000 |
2014/05/07 | 375 | 375 | 366 | 366 | 544,000 |
2014/05/02 | 380 | 382 | 375 | 378 | 402,000 |
2014/05/01 | 378 | 383 | 377 | 382 | 510,000 |
2014/04/30 | 379 | 380 | 375 | 376 | 848,000 |
2014/04/28 | 390 | 391 | 376 | 381 | 1,201,000 |
2014/04/25 | 400 | 410 | 395 | 406 | 701,000 |
2014/04/24 | 396 | 398 | 393 | 398 | 301,000 |
2014/04/23 | 396 | 400 | 394 | 400 | 131,000 |
2014/04/22 | 406 | 406 | 395 | 395 | 195,000 |
2014/04/21 | 407 | 410 | 401 | 404 | 173,000 |
2014/04/18 | 410 | 410 | 404 | 408 | 172,000 |
2014/04/17 | 408 | 412 | 405 | 408 | 245,000 |
2014/04/16 | 397 | 409 | 396 | 408 | 407,000 |
2014/04/15 | 389 | 394 | 389 | 393 | 367,000 |
2014/04/14 | 384 | 388 | 383 | 384 | 200,000 |
2014/04/11 | 389 | 391 | 385 | 386 | 218,000 |
2014/04/10 | 396 | 403 | 393 | 395 | 294,000 |
2014/04/09 | 395 | 396 | 390 | 392 | 415,000 |
2014/04/08 | 408 | 408 | 396 | 397 | 335,000 |
2014/04/07 | 404 | 410 | 402 | 408 | 294,000 |
2014/04/04 | 406 | 409 | 404 | 408 | 225,000 |
2014/04/03 | 402 | 409 | 401 | 406 | 326,000 |
2014/04/02 | 404 | 405 | 399 | 402 | 398,000 |
2014/04/01 | 405 | 406 | 397 | 402 | 294,000 |
2014/03/31 | 408 | 408 | 396 | 406 | 376,000 |
2014/03/28 | 402 | 406 | 396 | 405 | 209,000 |
2014/03/27 | 390 | 408 | 390 | 406 | 392,000 |
2014/03/26 | 400 | 403 | 394 | 399 | 280,000 |
2014/03/25 | 395 | 399 | 389 | 395 | 401,000 |
2014/03/24 | 386 | 399 | 381 | 395 | 569,000 |
2014/03/20 | 395 | 399 | 384 | 384 | 478,000 |
2014/03/19 | 406 | 406 | 393 | 395 | 310,000 |
2014/03/18 | 402 | 405 | 395 | 404 | 358,000 |
2014/03/17 | 396 | 396 | 390 | 394 | 354,000 |
2014/03/14 | 400 | 401 | 396 | 396 | 465,000 |
2014/03/13 | 412 | 413 | 404 | 404 | 222,000 |
2014/03/12 | 414 | 414 | 407 | 408 | 354,000 |
2014/03/11 | 419 | 427 | 412 | 421 | 810,000 |
2014/03/10 | 411 | 412 | 406 | 408 | 363,000 |
2014/03/07 | 404 | 408 | 402 | 407 | 269,000 |
2014/03/06 | 396 | 403 | 395 | 401 | 388,000 |
2014/03/05 | 403 | 407 | 397 | 400 | 373,000 |
2014/03/04 | 390 | 400 | 390 | 398 | 479,000 |
2014/03/03 | 398 | 400 | 387 | 398 | 952,000 |
2014/02/28 | 411 | 411 | 405 | 409 | 394,000 |
2014/02/27 | 416 | 418 | 411 | 416 | 390,000 |
2014/02/26 | 417 | 424 | 417 | 418 | 487,000 |
2014/02/25 | 425 | 429 | 419 | 421 | 415,000 |
2014/02/24 | 420 | 428 | 416 | 422 | 388,000 |
2014/02/21 | 425 | 428 | 420 | 426 | 288,000 |
2014/02/20 | 426 | 428 | 418 | 419 | 379,000 |
2014/02/19 | 425 | 429 | 421 | 429 | 323,000 |
2014/02/18 | 422 | 432 | 422 | 430 | 673,000 |
2014/02/17 | 399 | 425 | 399 | 425 | 1,408,000 |
2014/02/14 | 401 | 403 | 391 | 393 | 403,000 |
2014/02/13 | 405 | 409 | 398 | 400 | 436,000 |
2014/02/12 | 413 | 413 | 405 | 408 | 409,000 |
2014/02/10 | 414 | 414 | 401 | 405 | 403,000 |
2014/02/07 | 404 | 408 | 400 | 406 | 431,000 |
2014/02/06 | 387 | 403 | 384 | 396 | 650,000 |
2014/02/05 | 388 | 392 | 382 | 386 | 1,021,000 |
2014/02/04 | 399 | 400 | 385 | 386 | 1,431,000 |
2014/02/03 | 424 | 424 | 411 | 414 | 1,133,000 |
2014/01/31 | 418 | 425 | 412 | 416 | 816,000 |
2014/01/30 | 416 | 418 | 411 | 414 | 822,000 |
2014/01/29 | 423 | 429 | 421 | 426 | 424,000 |
2014/01/28 | 420 | 422 | 415 | 415 | 966,000 |
2014/01/27 | 420 | 422 | 415 | 417 | 725,000 |
2014/01/24 | 434 | 435 | 428 | 430 | 591,000 |
2014/01/23 | 443 | 444 | 436 | 439 | 641,000 |
2014/01/22 | 442 | 444 | 438 | 443 | 786,000 |
2014/01/21 | 443 | 444 | 437 | 442 | 544,000 |
2014/01/20 | 437 | 443 | 435 | 442 | 575,000 |
2014/01/17 | 430 | 436 | 430 | 434 | 358,000 |
2014/01/16 | 435 | 440 | 429 | 432 | 815,000 |
2014/01/15 | 428 | 433 | 426 | 433 | 556,000 |
2014/01/14 | 422 | 422 | 410 | 420 | 849,000 |
2014/01/10 | 432 | 433 | 426 | 429 | 1,081,000 |
2014/01/09 | 444 | 444 | 432 | 436 | 801,000 |
2014/01/08 | 437 | 443 | 433 | 443 | 506,000 |
2014/01/07 | 445 | 445 | 436 | 436 | 768,000 |
2014/01/06 | 440 | 447 | 435 | 444 | 1,307,000 |