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 |
---|---|---|---|---|---|
1985/12/28 | 450 | 450 | 446 | 446 | 36,000 |
1985/12/27 | 448 | 450 | 445 | 446 | 44,000 |
1985/12/26 | 465 | 465 | 451 | 451 | 27,000 |
1985/12/25 | 460 | 470 | 460 | 465 | 133,000 |
1985/12/24 | 465 | 470 | 460 | 465 | 164,000 |
1985/12/23 | 466 | 468 | 465 | 465 | 44,000 |
1985/12/21 | 461 | 469 | 461 | 465 | 51,000 |
1985/12/20 | 469 | 471 | 460 | 461 | 200,000 |
1985/12/19 | 465 | 479 | 465 | 473 | 307,000 |
1985/12/18 | 465 | 467 | 455 | 460 | 131,000 |
1985/12/17 | 465 | 470 | 465 | 465 | 99,000 |
1985/12/16 | 465 | 470 | 465 | 470 | 208,000 |
1985/12/13 | 460 | 470 | 459 | 469 | 171,000 |
1985/12/12 | 460 | 463 | 455 | 458 | 120,000 |
1985/12/11 | 448 | 460 | 448 | 455 | 180,000 |
1985/12/10 | 450 | 455 | 445 | 451 | 113,000 |
1985/12/09 | 438 | 450 | 438 | 450 | 40,000 |
1985/12/07 | 440 | 440 | 440 | 440 | 7,000 |
1985/12/06 | 440 | 448 | 440 | 445 | 49,000 |
1985/12/05 | 440 | 443 | 435 | 440 | 209,000 |
1985/12/04 | 435 | 438 | 435 | 438 | 38,000 |
1985/12/03 | 438 | 439 | 438 | 438 | 97,000 |
1985/12/02 | 430 | 438 | 430 | 438 | 57,000 |
1985/11/30 | 430 | 433 | 430 | 430 | 18,000 |
1985/11/29 | 428 | 430 | 427 | 430 | 14,000 |
1985/11/28 | 421 | 421 | 421 | 421 | 6,000 |
1985/11/27 | 420 | 440 | 415 | 440 | 124,000 |
1985/11/26 | 420 | 430 | 420 | 430 | 73,000 |
1985/11/25 | 415 | 421 | 415 | 420 | 53,000 |
1985/11/22 | 415 | 425 | 415 | 420 | 87,000 |
1985/11/21 | 410 | 420 | 410 | 420 | 83,000 |
1985/11/20 | 425 | 426 | 420 | 420 | 211,000 |
1985/11/19 | 425 | 425 | 425 | 425 | 17,000 |
1985/11/18 | 425 | 425 | 420 | 421 | 27,000 |
1985/11/16 | 425 | 425 | 420 | 420 | 20,000 |
1985/11/15 | 425 | 425 | 420 | 420 | 44,000 |
1985/11/14 | 425 | 426 | 425 | 425 | 40,000 |
1985/11/13 | 430 | 430 | 425 | 425 | 83,000 |
1985/11/12 | 425 | 430 | 425 | 430 | 27,000 |
1985/11/11 | 425 | 425 | 425 | 425 | 7,000 |
1985/11/08 | 435 | 440 | 430 | 430 | 56,000 |
1985/11/07 | 433 | 433 | 430 | 432 | 40,000 |
1985/11/06 | 430 | 432 | 425 | 432 | 39,000 |
1985/11/05 | 431 | 432 | 430 | 432 | 48,000 |
1985/11/02 | 430 | 431 | 430 | 431 | 36,000 |
1985/11/01 | 430 | 430 | 430 | 430 | 37,000 |
1985/10/31 | 431 | 431 | 430 | 430 | 12,000 |
1985/10/30 | 422 | 430 | 422 | 430 | 35,000 |
1985/10/29 | 420 | 421 | 420 | 421 | 89,000 |
1985/10/28 | 429 | 440 | 429 | 440 | 198,000 |
1985/10/26 | 420 | 429 | 420 | 429 | 28,000 |
1985/10/25 | 430 | 430 | 421 | 425 | 26,000 |
1985/10/24 | 430 | 430 | 430 | 430 | 29,000 |
1985/10/23 | 430 | 430 | 430 | 430 | 58,000 |
1985/10/22 | 423 | 430 | 420 | 430 | 32,000 |
1985/10/21 | 428 | 430 | 423 | 423 | 32,000 |
1985/10/19 | 425 | 425 | 425 | 425 | 18,000 |
1985/10/18 | 425 | 430 | 425 | 430 | 78,000 |
1985/10/17 | 426 | 426 | 425 | 425 | 31,000 |
1985/10/16 | 429 | 430 | 426 | 426 | 23,000 |
1985/10/15 | 430 | 430 | 426 | 430 | 21,000 |
1985/10/14 | 425 | 430 | 425 | 426 | 40,000 |
1985/10/11 | 425 | 430 | 425 | 427 | 31,000 |
1985/10/09 | 423 | 428 | 423 | 426 | 54,000 |
1985/10/08 | 429 | 429 | 426 | 426 | 115,000 |
1985/10/07 | 428 | 434 | 428 | 428 | 60,000 |
1985/10/05 | 426 | 428 | 426 | 428 | 34,000 |
1985/10/04 | 435 | 435 | 428 | 430 | 20,000 |
1985/10/03 | 424 | 427 | 424 | 427 | 35,000 |
1985/10/02 | 435 | 435 | 420 | 424 | 78,000 |
1985/10/01 | 440 | 445 | 435 | 435 | 900,000 |
1985/09/30 | 439 | 445 | 439 | 440 | 65,000 |
1985/09/28 | 445 | 445 | 435 | 435 | 12,000 |
1985/09/27 | 455 | 455 | 453 | 453 | 57,000 |
1985/09/26 | 450 | 456 | 448 | 455 | 108,000 |
1985/09/25 | 465 | 465 | 450 | 450 | 76,000 |
1985/09/24 | 459 | 461 | 459 | 461 | 94,000 |
1985/09/21 | 453 | 460 | 453 | 460 | 78,000 |
1985/09/20 | 453 | 455 | 452 | 454 | 66,000 |
1985/09/19 | 450 | 455 | 450 | 453 | 67,000 |
1985/09/18 | 445 | 449 | 445 | 449 | 55,000 |
1985/09/17 | 460 | 460 | 455 | 455 | 86,000 |
1985/09/13 | 455 | 460 | 455 | 460 | 57,000 |
1985/09/12 | 460 | 470 | 454 | 470 | 85,000 |
1985/09/11 | 460 | 460 | 456 | 460 | 88,000 |
1985/09/10 | 455 | 464 | 455 | 460 | 72,000 |
1985/09/09 | 455 | 460 | 455 | 455 | 34,000 |
1985/09/07 | 452 | 461 | 452 | 460 | 125,000 |
1985/09/06 | 455 | 455 | 455 | 455 | 33,000 |
1985/09/05 | 460 | 460 | 455 | 460 | 55,000 |
1985/09/04 | 457 | 460 | 455 | 460 | 137,000 |
1985/09/03 | 457 | 457 | 455 | 455 | 57,000 |
1985/09/02 | 455 | 460 | 455 | 457 | 61,000 |
1985/08/31 | 450 | 460 | 450 | 455 | 31,000 |
1985/08/30 | 450 | 458 | 450 | 455 | 68,000 |
1985/08/29 | 450 | 452 | 450 | 450 | 72,000 |
1985/08/28 | 450 | 451 | 445 | 450 | 132,000 |
1985/08/27 | 450 | 450 | 450 | 450 | 117,000 |
1985/08/26 | 450 | 452 | 450 | 450 | 155,000 |
1985/08/24 | 450 | 456 | 449 | 452 | 159,000 |
1985/08/23 | 440 | 455 | 440 | 450 | 160,000 |
1985/08/22 | 436 | 447 | 436 | 440 | 84,000 |
1985/08/21 | 437 | 441 | 436 | 440 | 89,000 |
1985/08/20 | 437 | 441 | 437 | 440 | 51,000 |
1985/08/19 | 450 | 450 | 441 | 441 | 82,000 |
1985/08/17 | 450 | 450 | 450 | 450 | 58,000 |
1985/08/16 | 450 | 450 | 441 | 450 | 121,000 |
1985/08/15 | 440 | 442 | 431 | 431 | 195,000 |
1985/08/14 | 455 | 463 | 455 | 459 | 116,000 |
1985/08/13 | 460 | 460 | 460 | 460 | 9,000 |
1985/08/12 | 470 | 470 | 470 | 470 | 58,000 |
1985/08/09 | 484 | 485 | 461 | 475 | 331,000 |
1985/08/08 | 470 | 489 | 465 | 489 | 524,000 |
1985/08/07 | 470 | 476 | 465 | 475 | 90,000 |
1985/08/06 | 460 | 479 | 455 | 479 | 63,000 |
1985/08/05 | 485 | 493 | 470 | 470 | 349,000 |
1985/08/03 | 475 | 485 | 461 | 485 | 625,000 |
1985/08/02 | 450 | 480 | 448 | 475 | 338,000 |
1985/08/01 | 435 | 449 | 432 | 445 | 140,000 |
1985/07/31 | 420 | 424 | 419 | 424 | 139,000 |
1985/07/30 | 440 | 442 | 430 | 430 | 102,000 |
1985/07/29 | 452 | 455 | 441 | 442 | 97,000 |
1985/07/27 | 455 | 469 | 451 | 451 | 333,000 |
1985/07/26 | 453 | 455 | 445 | 445 | 134,000 |
1985/07/25 | 467 | 469 | 458 | 458 | 99,000 |
1985/07/24 | 467 | 470 | 466 | 467 | 90,000 |
1985/07/23 | 470 | 470 | 462 | 466 | 103,000 |
1985/07/22 | 470 | 470 | 462 | 465 | 167,000 |
1985/07/20 | 465 | 465 | 459 | 460 | 154,000 |
1985/07/19 | 470 | 470 | 460 | 460 | 130,000 |
1985/07/18 | 468 | 470 | 465 | 470 | 81,000 |
1985/07/17 | 460 | 480 | 459 | 475 | 70,000 |
1985/07/16 | 459 | 462 | 457 | 457 | 86,000 |
1985/07/15 | 460 | 465 | 456 | 456 | 142,000 |
1985/07/12 | 469 | 469 | 456 | 456 | 117,000 |
1985/07/11 | 473 | 475 | 469 | 469 | 181,000 |
1985/07/10 | 493 | 493 | 473 | 478 | 345,000 |
1985/07/09 | 504 | 505 | 491 | 493 | 685,000 |
1985/07/08 | 495 | 500 | 491 | 500 | 1,289,000 |
1985/07/06 | 488 | 490 | 483 | 490 | 648,000 |
1985/07/05 | 478 | 492 | 478 | 480 | 1,081,000 |
1985/07/04 | 486 | 487 | 473 | 473 | 604,000 |
1985/07/03 | 488 | 489 | 474 | 485 | 774,000 |
1985/07/02 | 476 | 487 | 468 | 468 | 487,000 |
1985/07/01 | 470 | 473 | 458 | 458 | 369,000 |
1985/06/29 | 467 | 470 | 463 | 470 | 98,000 |
1985/06/28 | 470 | 472 | 470 | 470 | 125,000 |
1985/06/27 | 477 | 477 | 466 | 472 | 129,000 |
1985/06/26 | 477 | 478 | 472 | 474 | 430,000 |
1985/06/25 | 456 | 475 | 451 | 470 | 314,000 |
1985/06/24 | 450 | 455 | 448 | 452 | 158,000 |
1985/06/22 | 450 | 450 | 445 | 447 | 137,000 |
1985/06/21 | 455 | 455 | 448 | 448 | 99,000 |
1985/06/20 | 455 | 455 | 448 | 455 | 57,000 |
1985/06/19 | 456 | 460 | 448 | 451 | 99,000 |
1985/06/18 | 462 | 462 | 450 | 460 | 116,000 |
1985/06/17 | 466 | 468 | 455 | 457 | 139,000 |
1985/06/15 | 460 | 465 | 459 | 462 | 153,000 |
1985/06/14 | 443 | 455 | 437 | 455 | 150,000 |
1985/06/13 | 443 | 445 | 441 | 441 | 42,000 |
1985/06/12 | 442 | 445 | 440 | 441 | 57,000 |
1985/06/11 | 446 | 450 | 440 | 445 | 84,000 |
1985/06/10 | 448 | 453 | 445 | 445 | 30,000 |
1985/06/07 | 452 | 453 | 447 | 447 | 85,000 |
1985/06/06 | 444 | 453 | 442 | 447 | 92,000 |
1985/06/05 | 447 | 448 | 440 | 445 | 93,000 |
1985/06/04 | 438 | 445 | 437 | 442 | 34,000 |
1985/06/03 | 453 | 453 | 431 | 435 | 147,000 |
1985/06/01 | 460 | 460 | 441 | 455 | 154,000 |
1985/05/31 | 447 | 469 | 445 | 469 | 230,000 |
1985/05/30 | 455 | 455 | 436 | 437 | 216,000 |
1985/05/29 | 454 | 464 | 454 | 455 | 255,000 |
1985/05/28 | 472 | 472 | 456 | 456 | 184,000 |
1985/05/27 | 477 | 477 | 464 | 469 | 315,000 |
1985/05/25 | 480 | 480 | 466 | 478 | 348,000 |
1985/05/24 | 470 | 494 | 465 | 483 | 3,342,000 |
1985/05/23 | 462 | 474 | 455 | 464 | 1,355,000 |
1985/05/22 | 430 | 462 | 420 | 460 | 819,000 |
1985/05/21 | 426 | 434 | 426 | 430 | 80,000 |
1985/05/20 | 440 | 440 | 431 | 437 | 49,000 |
1985/05/18 | 431 | 439 | 431 | 439 | 16,000 |
1985/05/17 | 430 | 435 | 425 | 428 | 62,000 |
1985/05/16 | 425 | 435 | 425 | 435 | 61,000 |
1985/05/15 | 437 | 449 | 437 | 445 | 164,000 |
1985/05/14 | 440 | 441 | 432 | 432 | 121,000 |
1985/05/13 | 449 | 449 | 440 | 443 | 160,000 |
1985/05/10 | 430 | 445 | 429 | 444 | 190,000 |
1985/05/09 | 431 | 440 | 426 | 431 | 76,000 |
1985/05/08 | 430 | 431 | 426 | 426 | 135,000 |
1985/05/07 | 432 | 436 | 431 | 431 | 124,000 |
1985/05/04 | 442 | 442 | 432 | 435 | 75,000 |
1985/05/02 | 437 | 442 | 435 | 438 | 96,000 |
1985/05/01 | 431 | 442 | 431 | 432 | 213,000 |
1985/04/30 | 435 | 442 | 432 | 432 | 100,000 |
1985/04/27 | 442 | 445 | 439 | 439 | 144,000 |
1985/04/26 | 441 | 442 | 431 | 439 | 116,000 |
1985/04/25 | 439 | 439 | 435 | 436 | 120,000 |
1985/04/24 | 440 | 443 | 431 | 442 | 146,000 |
1985/04/23 | 454 | 454 | 431 | 438 | 273,000 |
1985/04/22 | 465 | 467 | 437 | 459 | 512,000 |
1985/04/20 | 460 | 465 | 456 | 460 | 620,000 |
1985/04/19 | 457 | 468 | 447 | 455 | 1,378,000 |
1985/04/18 | 464 | 473 | 441 | 454 | 2,206,000 |
1985/04/17 | 416 | 467 | 410 | 464 | 1,807,000 |
1985/04/16 | 438 | 438 | 405 | 420 | 325,000 |
1985/04/15 | 435 | 449 | 435 | 438 | 1,139,000 |
1985/04/12 | 427 | 430 | 410 | 410 | 248,000 |
1985/04/11 | 435 | 435 | 426 | 429 | 351,000 |
1985/04/10 | 425 | 439 | 425 | 438 | 870,000 |
1985/04/09 | 409 | 430 | 406 | 430 | 496,000 |
1985/04/08 | 407 | 409 | 407 | 409 | 65,000 |
1985/04/06 | 407 | 407 | 405 | 405 | 19,000 |
1985/04/05 | 407 | 409 | 405 | 407 | 124,000 |
1985/04/04 | 409 | 409 | 405 | 405 | 81,000 |
1985/04/03 | 409 | 409 | 405 | 405 | 92,000 |
1985/04/02 | 397 | 400 | 388 | 388 | 86,000 |
1985/04/01 | 400 | 410 | 400 | 400 | 41,000 |
1985/03/30 | 409 | 410 | 408 | 410 | 32,000 |
1985/03/29 | 415 | 415 | 413 | 414 | 48,000 |
1985/03/28 | 398 | 420 | 398 | 420 | 78,000 |
1985/03/27 | 391 | 396 | 391 | 396 | 6,000 |
1985/03/26 | 400 | 400 | 388 | 391 | 163,000 |
1985/03/25 | 407 | 407 | 395 | 395 | 64,000 |
1985/03/23 | 407 | 412 | 406 | 412 | 14,000 |
1985/03/22 | 407 | 407 | 406 | 406 | 23,000 |
1985/03/20 | 410 | 415 | 406 | 412 | 91,000 |
1985/03/19 | 412 | 415 | 407 | 412 | 67,000 |
1985/03/18 | 411 | 412 | 408 | 408 | 30,000 |
1985/03/16 | 407 | 413 | 407 | 412 | 56,000 |
1985/03/15 | 403 | 410 | 402 | 410 | 118,000 |
1985/03/14 | 412 | 412 | 405 | 405 | 43,000 |
1985/03/13 | 405 | 412 | 405 | 412 | 141,000 |
1985/03/12 | 405 | 405 | 395 | 403 | 53,000 |
1985/03/11 | 405 | 405 | 400 | 405 | 59,000 |
1985/03/08 | 407 | 412 | 400 | 405 | 159,000 |
1985/03/07 | 413 | 413 | 407 | 407 | 50,000 |
1985/03/06 | 411 | 413 | 410 | 413 | 52,000 |
1985/03/05 | 411 | 415 | 411 | 415 | 22,000 |
1985/03/04 | 415 | 415 | 410 | 410 | 36,000 |
1985/03/02 | 420 | 420 | 406 | 410 | 92,000 |
1985/03/01 | 412 | 420 | 412 | 420 | 161,000 |
1985/02/28 | 412 | 418 | 406 | 407 | 88,000 |
1985/02/27 | 415 | 420 | 411 | 412 | 39,000 |
1985/02/26 | 420 | 420 | 410 | 410 | 130,000 |
1985/02/25 | 419 | 425 | 415 | 415 | 88,000 |
1985/02/23 | 430 | 430 | 415 | 415 | 54,000 |
1985/02/22 | 431 | 431 | 420 | 427 | 258,000 |
1985/02/21 | 430 | 440 | 426 | 432 | 234,000 |
1985/02/20 | 415 | 420 | 415 | 420 | 127,000 |
1985/02/19 | 412 | 415 | 409 | 413 | 96,000 |
1985/02/18 | 420 | 420 | 415 | 415 | 101,000 |
1985/02/16 | 421 | 429 | 420 | 421 | 137,000 |
1985/02/15 | 440 | 440 | 426 | 426 | 569,000 |
1985/02/14 | 425 | 446 | 425 | 439 | 1,201,000 |
1985/02/13 | 407 | 425 | 407 | 424 | 554,000 |
1985/02/12 | 415 | 415 | 405 | 407 | 129,000 |
1985/02/08 | 420 | 420 | 401 | 410 | 157,000 |
1985/02/07 | 386 | 423 | 386 | 420 | 147,000 |
1985/02/06 | 378 | 391 | 378 | 381 | 70,000 |
1985/02/05 | 376 | 380 | 376 | 378 | 54,000 |
1985/02/04 | 380 | 381 | 376 | 376 | 71,000 |
1985/02/02 | 385 | 385 | 380 | 381 | 6,000 |
1985/02/01 | 380 | 380 | 380 | 380 | 38,000 |
1985/01/31 | 385 | 390 | 385 | 385 | 19,000 |
1985/01/30 | 390 | 390 | 385 | 385 | 12,000 |
1985/01/29 | 389 | 390 | 385 | 390 | 45,000 |
1985/01/28 | 390 | 390 | 385 | 385 | 28,000 |
1985/01/26 | 385 | 385 | 385 | 385 | 23,000 |
1985/01/25 | 387 | 390 | 387 | 390 | 32,000 |
1985/01/24 | 391 | 391 | 388 | 390 | 27,000 |
1985/01/23 | 387 | 390 | 387 | 387 | 35,000 |
1985/01/22 | 395 | 395 | 387 | 387 | 46,000 |
1985/01/21 | 390 | 394 | 390 | 394 | 41,000 |
1985/01/19 | 390 | 390 | 387 | 387 | 10,000 |
1985/01/18 | 390 | 395 | 385 | 385 | 85,000 |
1985/01/17 | 393 | 395 | 392 | 395 | 27,000 |
1985/01/14 | 382 | 386 | 382 | 385 | 59,000 |
1985/01/11 | 383 | 383 | 383 | 383 | 1,000 |
1985/01/10 | 380 | 380 | 380 | 380 | 14,000 |
1985/01/09 | 375 | 380 | 375 | 380 | 49,000 |
1985/01/08 | 376 | 377 | 375 | 375 | 38,000 |
1985/01/07 | 380 | 380 | 376 | 380 | 16,000 |
1985/01/05 | 385 | 385 | 375 | 375 | 67,000 |
1985/01/04 | 385 | 385 | 385 | 385 | 4,000 |