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 |
---|---|---|---|---|---|
1984/12/28 | 390 | 390 | 385 | 385 | 8,000 |
1984/12/27 | 390 | 390 | 385 | 385 | 52,000 |
1984/12/26 | 390 | 390 | 390 | 390 | 24,000 |
1984/12/25 | 390 | 392 | 388 | 388 | 51,000 |
1984/12/24 | 390 | 393 | 388 | 390 | 68,000 |
1984/12/22 | 400 | 400 | 390 | 390 | 34,000 |
1984/12/21 | 389 | 400 | 389 | 400 | 22,000 |
1984/12/20 | 388 | 388 | 386 | 388 | 17,000 |
1984/12/19 | 389 | 390 | 385 | 385 | 51,000 |
1984/12/18 | 393 | 393 | 385 | 388 | 33,000 |
1984/12/17 | 395 | 395 | 390 | 395 | 58,000 |
1984/12/15 | 395 | 395 | 392 | 392 | 31,000 |
1984/12/14 | 395 | 395 | 395 | 395 | 16,000 |
1984/12/13 | 400 | 400 | 395 | 395 | 20,000 |
1984/12/12 | 400 | 400 | 400 | 400 | 24,000 |
1984/12/11 | 395 | 396 | 395 | 395 | 34,000 |
1984/12/10 | 400 | 400 | 398 | 398 | 46,000 |
1984/12/07 | 399 | 400 | 399 | 399 | 32,000 |
1984/12/06 | 399 | 406 | 399 | 399 | 52,000 |
1984/12/05 | 398 | 401 | 396 | 399 | 71,000 |
1984/12/04 | 399 | 399 | 396 | 396 | 45,000 |
1984/12/03 | 394 | 400 | 394 | 395 | 24,000 |
1984/12/01 | 394 | 394 | 389 | 389 | 52,000 |
1984/11/30 | 393 | 394 | 391 | 394 | 31,000 |
1984/11/29 | 395 | 399 | 391 | 391 | 58,000 |
1984/11/28 | 395 | 395 | 395 | 395 | 20,000 |
1984/11/27 | 399 | 400 | 395 | 395 | 23,000 |
1984/11/26 | 400 | 400 | 391 | 395 | 24,000 |
1984/11/24 | 406 | 406 | 400 | 400 | 7,000 |
1984/11/22 | 401 | 410 | 401 | 401 | 92,000 |
1984/11/21 | 404 | 404 | 401 | 402 | 18,000 |
1984/11/20 | 406 | 406 | 403 | 403 | 51,000 |
1984/11/19 | 410 | 410 | 403 | 406 | 56,000 |
1984/11/16 | 401 | 401 | 401 | 401 | 10,000 |
1984/11/15 | 401 | 401 | 401 | 401 | 8,000 |
1984/11/14 | 406 | 406 | 395 | 400 | 83,000 |
1984/11/13 | 407 | 407 | 406 | 407 | 14,000 |
1984/11/12 | 405 | 410 | 405 | 406 | 52,000 |
1984/11/09 | 392 | 405 | 392 | 405 | 63,000 |
1984/11/08 | 391 | 392 | 391 | 391 | 35,000 |
1984/11/07 | 394 | 394 | 391 | 391 | 54,000 |
1984/11/06 | 400 | 400 | 391 | 391 | 61,000 |
1984/11/05 | 390 | 395 | 380 | 381 | 165,000 |
1984/11/02 | 398 | 400 | 393 | 400 | 64,000 |
1984/11/01 | 400 | 400 | 398 | 398 | 17,000 |
1984/10/31 | 400 | 400 | 395 | 400 | 79,000 |
1984/10/30 | 404 | 404 | 400 | 400 | 39,000 |
1984/10/29 | 400 | 406 | 400 | 400 | 122,000 |
1984/10/27 | 407 | 407 | 400 | 407 | 23,000 |
1984/10/26 | 404 | 404 | 400 | 402 | 219,000 |
1984/10/25 | 398 | 405 | 396 | 399 | 307,000 |
1984/10/24 | 393 | 395 | 393 | 393 | 219,000 |
1984/10/23 | 392 | 393 | 390 | 391 | 226,000 |
1984/10/22 | 390 | 394 | 390 | 392 | 116,000 |
1984/10/20 | 390 | 390 | 388 | 388 | 136,000 |
1984/10/19 | 392 | 392 | 389 | 389 | 114,000 |
1984/10/18 | 392 | 392 | 390 | 390 | 174,000 |
1984/10/17 | 393 | 393 | 393 | 393 | 61,000 |
1984/10/16 | 393 | 393 | 389 | 393 | 75,000 |
1984/10/15 | 391 | 395 | 390 | 395 | 91,000 |
1984/10/12 | 393 | 396 | 391 | 391 | 70,000 |
1984/10/11 | 391 | 393 | 391 | 391 | 19,000 |
1984/10/09 | 394 | 394 | 393 | 393 | 28,000 |
1984/10/08 | 395 | 395 | 391 | 394 | 65,000 |
1984/10/06 | 394 | 397 | 394 | 395 | 30,000 |
1984/10/05 | 394 | 394 | 393 | 394 | 14,000 |
1984/10/04 | 393 | 394 | 390 | 391 | 65,000 |
1984/10/03 | 395 | 398 | 390 | 390 | 119,000 |
1984/10/02 | 391 | 395 | 390 | 395 | 50,000 |
1984/10/01 | 400 | 400 | 390 | 390 | 45,000 |
1984/09/29 | 400 | 400 | 395 | 395 | 87,000 |
1984/09/28 | 405 | 405 | 400 | 405 | 95,000 |
1984/09/27 | 407 | 410 | 405 | 410 | 164,000 |
1984/09/26 | 405 | 410 | 405 | 405 | 89,000 |
1984/09/25 | 410 | 410 | 405 | 405 | 75,000 |
1984/09/22 | 413 | 413 | 400 | 400 | 32,000 |
1984/09/21 | 415 | 415 | 413 | 413 | 17,000 |
1984/09/20 | 415 | 415 | 412 | 413 | 35,000 |
1984/09/19 | 420 | 420 | 420 | 420 | 29,000 |
1984/09/18 | 432 | 435 | 430 | 430 | 33,000 |
1984/09/17 | 415 | 420 | 415 | 420 | 8,000 |
1984/09/14 | 411 | 411 | 411 | 411 | 12,000 |
1984/09/13 | 420 | 420 | 420 | 420 | 13,000 |
1984/09/12 | 426 | 426 | 421 | 421 | 25,000 |
1984/09/11 | 440 | 440 | 421 | 421 | 20,000 |
1984/09/10 | 440 | 450 | 438 | 440 | 147,000 |
1984/09/07 | 420 | 440 | 420 | 439 | 111,000 |
1984/09/05 | 435 | 435 | 420 | 420 | 32,000 |
1984/09/04 | 440 | 440 | 430 | 430 | 58,000 |
1984/09/03 | 440 | 443 | 437 | 440 | 170,000 |
1984/09/01 | 440 | 441 | 435 | 439 | 170,000 |
1984/08/31 | 440 | 441 | 438 | 440 | 302,000 |
1984/08/30 | 435 | 440 | 435 | 440 | 234,000 |
1984/08/29 | 411 | 436 | 411 | 436 | 318,000 |
1984/08/28 | 409 | 415 | 409 | 410 | 37,000 |
1984/08/27 | 407 | 410 | 405 | 409 | 31,000 |
1984/08/25 | 408 | 408 | 406 | 408 | 6,000 |
1984/08/24 | 412 | 412 | 400 | 410 | 21,000 |
1984/08/23 | 405 | 409 | 400 | 407 | 72,000 |
1984/08/22 | 400 | 402 | 400 | 400 | 48,000 |
1984/08/21 | 400 | 400 | 400 | 400 | 10,000 |
1984/08/20 | 390 | 395 | 390 | 390 | 155,000 |
1984/08/18 | 399 | 399 | 395 | 395 | 68,000 |
1984/08/17 | 400 | 400 | 398 | 400 | 135,000 |
1984/08/16 | 406 | 411 | 406 | 407 | 50,000 |
1984/08/15 | 415 | 415 | 410 | 410 | 51,000 |
1984/08/14 | 415 | 420 | 415 | 415 | 404,000 |
1984/08/13 | 411 | 412 | 410 | 411 | 77,000 |
1984/08/10 | 400 | 404 | 400 | 401 | 92,000 |
1984/08/09 | 405 | 405 | 399 | 400 | 135,000 |
1984/08/08 | 393 | 409 | 393 | 400 | 139,000 |
1984/08/07 | 390 | 390 | 390 | 390 | 28,000 |
1984/08/06 | 394 | 394 | 390 | 390 | 26,000 |
1984/08/04 | 385 | 390 | 385 | 389 | 59,000 |
1984/08/03 | 380 | 385 | 378 | 379 | 206,000 |
1984/08/02 | 375 | 379 | 365 | 365 | 105,000 |
1984/08/01 | 365 | 375 | 365 | 365 | 113,000 |
1984/07/31 | 375 | 375 | 370 | 370 | 81,000 |
1984/07/30 | 380 | 380 | 375 | 375 | 70,000 |
1984/07/28 | 380 | 385 | 380 | 383 | 75,000 |
1984/07/27 | 384 | 390 | 383 | 385 | 103,000 |
1984/07/26 | 380 | 387 | 380 | 381 | 274,000 |
1984/07/25 | 380 | 385 | 375 | 375 | 135,000 |
1984/07/24 | 380 | 385 | 375 | 375 | 85,000 |
1984/07/23 | 405 | 405 | 390 | 390 | 54,000 |
1984/07/21 | 403 | 410 | 403 | 410 | 114,000 |
1984/07/20 | 425 | 425 | 423 | 423 | 31,000 |
1984/07/19 | 437 | 438 | 434 | 438 | 43,000 |
1984/07/18 | 435 | 438 | 425 | 438 | 131,000 |
1984/07/13 | 432 | 432 | 430 | 430 | 52,000 |
1984/07/12 | 438 | 442 | 430 | 442 | 81,000 |
1984/07/11 | 436 | 445 | 436 | 443 | 91,000 |
1984/07/10 | 440 | 440 | 436 | 440 | 56,000 |
1984/07/09 | 443 | 443 | 440 | 440 | 64,000 |
1984/07/07 | 451 | 451 | 444 | 450 | 83,000 |
1984/07/06 | 444 | 450 | 442 | 449 | 98,000 |
1984/07/05 | 454 | 461 | 454 | 454 | 73,000 |
1984/07/04 | 457 | 457 | 452 | 452 | 60,000 |
1984/07/03 | 457 | 457 | 450 | 457 | 137,000 |
1984/07/02 | 454 | 457 | 450 | 453 | 159,000 |
1984/06/30 | 440 | 445 | 440 | 444 | 194,000 |
1984/06/29 | 435 | 439 | 431 | 438 | 125,000 |
1984/06/28 | 433 | 435 | 431 | 432 | 49,000 |
1984/06/27 | 435 | 435 | 431 | 431 | 29,000 |
1984/06/26 | 436 | 437 | 431 | 433 | 16,000 |
1984/06/25 | 439 | 439 | 439 | 439 | 3,000 |
1984/06/23 | 440 | 441 | 440 | 441 | 23,000 |
1984/06/22 | 460 | 470 | 460 | 470 | 30,000 |
1984/06/21 | 445 | 455 | 445 | 455 | 89,000 |
1984/06/20 | 445 | 450 | 445 | 445 | 30,000 |
1984/06/19 | 433 | 445 | 433 | 445 | 26,000 |
1984/06/18 | 434 | 434 | 430 | 430 | 11,000 |
1984/06/16 | 432 | 432 | 431 | 431 | 30,000 |
1984/06/15 | 436 | 436 | 431 | 432 | 13,000 |
1984/06/14 | 439 | 445 | 439 | 439 | 61,000 |
1984/06/12 | 463 | 463 | 447 | 459 | 59,000 |
1984/06/11 | 463 | 470 | 463 | 463 | 94,000 |
1984/06/08 | 469 | 475 | 466 | 466 | 362,000 |
1984/06/07 | 455 | 475 | 455 | 474 | 558,000 |
1984/06/06 | 447 | 460 | 447 | 460 | 197,000 |
1984/06/05 | 435 | 440 | 432 | 432 | 24,000 |
1984/06/04 | 436 | 436 | 435 | 435 | 11,000 |
1984/06/02 | 435 | 445 | 435 | 436 | 16,000 |
1984/06/01 | 435 | 436 | 432 | 435 | 51,000 |
1984/05/31 | 442 | 443 | 435 | 435 | 112,000 |
1984/05/30 | 450 | 455 | 445 | 445 | 165,000 |
1984/05/29 | 443 | 449 | 441 | 449 | 171,000 |
1984/05/28 | 436 | 440 | 435 | 435 | 39,000 |
1984/05/26 | 435 | 436 | 435 | 435 | 42,000 |
1984/05/25 | 426 | 443 | 426 | 443 | 192,000 |
1984/05/24 | 406 | 436 | 406 | 436 | 100,000 |
1984/05/23 | 413 | 413 | 400 | 405 | 127,000 |
1984/05/22 | 425 | 425 | 413 | 413 | 86,000 |
1984/05/21 | 444 | 444 | 425 | 425 | 82,000 |
1984/05/19 | 440 | 449 | 431 | 449 | 97,000 |
1984/05/18 | 438 | 450 | 437 | 450 | 68,000 |
1984/05/17 | 453 | 455 | 420 | 422 | 174,000 |
1984/05/16 | 457 | 465 | 452 | 452 | 504,000 |
1984/05/15 | 430 | 458 | 430 | 455 | 448,000 |
1984/05/14 | 463 | 463 | 435 | 435 | 499,000 |
1984/05/11 | 475 | 480 | 465 | 468 | 823,000 |
1984/05/10 | 480 | 498 | 471 | 498 | 4,805,000 |
1984/05/09 | 445 | 478 | 445 | 465 | 4,074,000 |
1984/05/08 | 440 | 449 | 438 | 440 | 616,000 |
1984/05/07 | 435 | 440 | 431 | 439 | 367,000 |
1984/05/04 | 426 | 445 | 425 | 436 | 1,035,000 |
1984/05/02 | 425 | 428 | 421 | 421 | 113,000 |
1984/05/01 | 430 | 432 | 425 | 425 | 382,000 |
1984/04/28 | 424 | 435 | 421 | 428 | 587,000 |
1984/04/27 | 420 | 425 | 417 | 425 | 297,000 |
1984/04/26 | 422 | 422 | 415 | 422 | 388,000 |
1984/04/25 | 409 | 425 | 406 | 419 | 438,000 |
1984/04/24 | 400 | 409 | 396 | 402 | 207,000 |
1984/04/23 | 396 | 400 | 396 | 400 | 20,000 |
1984/04/21 | 395 | 400 | 395 | 396 | 33,000 |
1984/04/20 | 392 | 400 | 391 | 400 | 61,000 |
1984/04/19 | 400 | 401 | 391 | 391 | 197,000 |
1984/04/18 | 403 | 403 | 395 | 401 | 128,000 |
1984/04/17 | 409 | 415 | 402 | 407 | 279,000 |
1984/04/16 | 406 | 409 | 405 | 409 | 133,000 |
1984/04/13 | 408 | 410 | 401 | 402 | 243,000 |
1984/04/12 | 414 | 415 | 406 | 410 | 513,000 |
1984/04/11 | 399 | 415 | 399 | 414 | 711,000 |
1984/04/10 | 391 | 400 | 391 | 395 | 350,000 |
1984/04/09 | 401 | 401 | 390 | 390 | 177,000 |
1984/04/07 | 385 | 401 | 383 | 399 | 521,000 |
1984/04/06 | 381 | 381 | 365 | 375 | 72,000 |
1984/04/05 | 390 | 390 | 381 | 385 | 102,000 |
1984/04/04 | 365 | 391 | 365 | 391 | 147,000 |
1984/04/03 | 375 | 375 | 370 | 370 | 165,000 |
1984/04/02 | 390 | 390 | 370 | 377 | 65,000 |
1984/03/31 | 387 | 387 | 387 | 387 | 39,000 |
1984/03/30 | 392 | 393 | 380 | 392 | 73,000 |
1984/03/29 | 380 | 390 | 380 | 390 | 120,000 |
1984/03/28 | 390 | 395 | 371 | 371 | 415,000 |
1984/03/27 | 380 | 380 | 365 | 375 | 284,000 |
1984/03/26 | 390 | 390 | 370 | 385 | 157,000 |
1984/03/24 | 380 | 395 | 380 | 395 | 179,000 |
1984/03/23 | 355 | 370 | 355 | 370 | 81,000 |
1984/03/22 | 350 | 360 | 350 | 360 | 30,000 |
1984/03/21 | 360 | 360 | 358 | 358 | 27,000 |
1984/03/19 | 355 | 358 | 355 | 358 | 40,000 |
1984/03/17 | 350 | 358 | 350 | 358 | 41,000 |
1984/03/15 | 365 | 365 | 360 | 360 | 79,000 |
1984/03/14 | 364 | 370 | 361 | 361 | 53,000 |
1984/03/13 | 359 | 366 | 358 | 365 | 69,000 |
1984/03/12 | 356 | 356 | 356 | 356 | 2,000 |
1984/03/09 | 345 | 350 | 341 | 350 | 9,000 |
1984/03/08 | 341 | 341 | 340 | 340 | 22,000 |
1984/03/07 | 352 | 352 | 338 | 338 | 33,000 |
1984/03/06 | 355 | 355 | 349 | 352 | 55,000 |
1984/03/05 | 360 | 360 | 355 | 356 | 53,000 |
1984/03/03 | 350 | 360 | 345 | 360 | 19,000 |
1984/03/02 | 341 | 346 | 338 | 345 | 215,000 |
1984/03/01 | 336 | 341 | 336 | 340 | 52,000 |
1984/02/29 | 342 | 342 | 335 | 335 | 98,000 |
1984/02/28 | 340 | 341 | 340 | 340 | 54,000 |
1984/02/27 | 350 | 350 | 335 | 335 | 108,000 |
1984/02/25 | 346 | 350 | 346 | 350 | 137,000 |
1984/02/24 | 350 | 355 | 345 | 345 | 89,000 |
1984/02/23 | 348 | 350 | 347 | 350 | 80,000 |
1984/02/22 | 351 | 353 | 350 | 350 | 60,000 |
1984/02/21 | 350 | 350 | 346 | 350 | 14,000 |
1984/02/20 | 355 | 355 | 345 | 345 | 38,000 |
1984/02/18 | 355 | 355 | 355 | 355 | 3,000 |
1984/02/17 | 355 | 355 | 345 | 350 | 73,000 |
1984/02/16 | 345 | 350 | 345 | 350 | 159,000 |
1984/02/15 | 346 | 350 | 344 | 344 | 84,000 |
1984/02/14 | 353 | 353 | 345 | 350 | 109,000 |
1984/02/13 | 355 | 355 | 353 | 353 | 10,000 |
1984/02/10 | 358 | 365 | 358 | 365 | 26,000 |
1984/02/09 | 359 | 359 | 359 | 359 | 15,000 |
1984/02/07 | 370 | 370 | 369 | 369 | 13,000 |
1984/02/06 | 356 | 370 | 356 | 365 | 12,000 |
1984/02/04 | 356 | 356 | 355 | 355 | 20,000 |
1984/02/03 | 357 | 357 | 356 | 357 | 29,000 |
1984/02/02 | 365 | 365 | 360 | 360 | 45,000 |
1984/02/01 | 365 | 370 | 365 | 365 | 11,000 |
1984/01/30 | 363 | 364 | 361 | 363 | 26,000 |
1984/01/28 | 363 | 363 | 363 | 363 | 63,000 |
1984/01/27 | 376 | 376 | 368 | 368 | 70,000 |
1984/01/26 | 380 | 380 | 375 | 376 | 67,000 |
1984/01/25 | 382 | 383 | 379 | 381 | 283,000 |
1984/01/24 | 382 | 385 | 381 | 382 | 176,000 |
1984/01/23 | 382 | 383 | 379 | 382 | 215,000 |
1984/01/21 | 380 | 384 | 380 | 384 | 97,000 |
1984/01/20 | 380 | 381 | 380 | 380 | 91,000 |
1984/01/19 | 384 | 384 | 380 | 380 | 127,000 |
1984/01/18 | 380 | 390 | 380 | 381 | 220,000 |
1984/01/17 | 374 | 385 | 372 | 385 | 131,000 |
1984/01/13 | 380 | 380 | 377 | 378 | 42,000 |
1984/01/12 | 380 | 385 | 380 | 380 | 69,000 |
1984/01/11 | 380 | 382 | 376 | 382 | 67,000 |
1984/01/10 | 390 | 390 | 370 | 380 | 86,000 |
1984/01/09 | 391 | 392 | 389 | 392 | 221,000 |
1984/01/07 | 391 | 396 | 390 | 396 | 425,000 |
1984/01/06 | 373 | 390 | 373 | 386 | 310,000 |
1984/01/05 | 370 | 372 | 365 | 370 | 310,000 |
1984/01/04 | 382 | 382 | 374 | 375 | 260,000 |