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
1986/12/27 416 416 406 406 5,000
1986/12/26 416 425 416 419 10,000
1986/12/25 415 440 415 426 339,000
1986/12/24 424 424 420 420 10,000
1986/12/23 430 430 421 422 50,000
1986/12/22 440 440 425 425 61,000
1986/12/19 436 436 433 434 64,000
1986/12/18 440 440 426 426 12,000
1986/12/17 435 445 435 439 31,000
1986/12/16 430 440 426 426 150,000
1986/12/15 446 446 440 440 122,000
1986/12/12 457 457 445 445 149,000
1986/12/11 458 460 450 453 128,000
1986/12/10 442 457 440 457 362,000
1986/12/09 455 458 440 440 205,000
1986/12/08 440 450 440 450 229,000
1986/12/06 445 445 435 440 67,000
1986/12/05 446 450 446 446 58,000
1986/12/04 445 450 440 450 118,000
1986/12/03 435 445 432 445 182,000
1986/12/02 431 440 430 436 157,000
1986/12/01 431 431 430 430 59,000
1986/11/29 430 440 428 431 57,000
1986/11/28 426 430 426 430 53,000
1986/11/27 426 430 425 430 15,000
1986/11/26 425 430 425 427 95,000
1986/11/25 434 434 425 425 25,000
1986/11/22 430 430 420 430 121,000
1986/11/21 415 430 414 427 90,000
1986/11/20 415 415 410 410 37,000
1986/11/19 419 419 410 412 57,000
1986/11/18 415 415 395 395 56,000
1986/11/17 416 416 415 415 15,000
1986/11/14 420 420 415 416 33,000
1986/11/13 420 420 412 415 43,000
1986/11/12 416 420 416 420 13,000
1986/11/11 420 420 411 416 68,000
1986/11/10 421 421 416 416 22,000
1986/11/07 421 422 421 421 12,000
1986/11/06 421 421 418 421 20,000
1986/11/05 416 430 416 421 63,000
1986/11/04 402 416 401 416 21,000
1986/10/31 399 401 398 399 25,000
1986/10/30 394 397 394 397 22,000
1986/10/29 392 400 392 393 32,000
1986/10/28 390 392 390 392 7,000
1986/10/27 390 390 390 390 15,000
1986/10/25 390 390 385 390 9,000
1986/10/24 385 385 385 385 72,000
1986/10/23 384 384 384 384 12,000
1986/10/22 384 385 384 385 5,000
1986/10/21 390 390 383 383 28,000
1986/10/20 390 390 387 388 40,000
1986/10/17 387 390 387 390 44,000
1986/10/16 380 385 380 385 26,000
1986/10/15 380 380 380 380 13,000
1986/10/14 385 385 380 380 20,000
1986/10/09 387 388 381 385 32,000
1986/10/08 385 388 385 387 8,000
1986/10/07 391 391 385 385 49,000
1986/10/06 386 387 385 385 15,000
1986/10/04 381 382 381 381 51,000
1986/10/03 379 380 378 380 74,000
1986/10/02 378 382 378 382 46,000
1986/10/01 395 395 378 378 60,000
1986/09/30 390 400 385 400 43,000
1986/09/29 390 391 390 390 26,000
1986/09/27 396 400 388 390 40,000
1986/09/26 405 406 400 400 64,000
1986/09/25 401 406 400 400 38,000
1986/09/24 391 400 391 400 22,000
1986/09/22 396 396 390 390 30,000
1986/09/19 381 392 381 391 72,000
1986/09/18 400 400 383 383 94,000
1986/09/17 400 401 399 400 88,000
1986/09/16 415 415 400 400 57,000
1986/09/12 416 420 415 415 28,000
1986/09/11 420 425 420 420 322,000
1986/09/10 431 431 420 420 75,000
1986/09/09 435 435 430 430 15,000
1986/09/08 431 441 430 430 357,000
1986/09/06 422 431 422 430 18,000
1986/09/05 432 432 420 420 44,000
1986/09/04 440 441 430 430 14,000
1986/09/03 440 440 440 440 11,000
1986/09/02 440 440 420 420 152,000
1986/09/01 443 443 435 435 46,000
1986/08/30 440 440 438 438 12,000
1986/08/29 440 440 440 440 12,000
1986/08/28 437 450 437 438 32,000
1986/08/27 436 441 436 437 63,000
1986/08/26 436 450 436 436 143,000
1986/08/25 436 436 435 435 9,000
1986/08/22 435 435 435 435 9,000
1986/08/21 445 450 431 450 112,000
1986/08/20 445 451 445 450 56,000
1986/08/19 450 450 447 450 194,000
1986/08/18 450 452 445 450 128,000
1986/08/15 441 450 441 450 105,000
1986/08/14 448 450 441 441 423,000
1986/08/13 451 451 451 451 49,000
1986/08/12 435 442 431 431 86,000
1986/08/11 445 446 431 432 38,000
1986/08/08 450 450 445 445 46,000
1986/08/06 461 461 450 450 40,000
1986/08/05 451 458 450 450 28,000
1986/08/04 452 456 449 449 27,000
1986/08/02 450 456 450 456 5,000
1986/08/01 456 456 449 449 28,000
1986/07/31 476 476 465 465 30,000
1986/07/30 480 480 471 476 51,000
1986/07/29 486 486 470 470 51,000
1986/07/28 488 492 486 490 27,000
1986/07/26 482 486 482 486 17,000
1986/07/25 485 489 480 486 101,000
1986/07/24 517 520 500 500 175,000
1986/07/23 520 530 516 519 233,000
1986/07/22 490 510 480 505 276,000
1986/07/21 510 510 480 490 94,000
1986/07/19 516 530 511 511 136,000
1986/07/18 525 540 516 516 145,000
1986/07/17 549 550 530 535 189,000
1986/07/16 562 564 540 549 722,000
1986/07/15 541 568 536 565 2,810,000
1986/07/14 540 547 535 541 1,416,000
1986/07/11 550 555 539 541 3,587,000
1986/07/10 490 529 484 521 1,668,000
1986/07/09 500 505 486 487 1,170,000
1986/07/08 460 500 459 495 614,000
1986/07/07 468 468 459 460 116,000
1986/07/05 468 468 461 468 41,000
1986/07/04 470 470 455 469 108,000
1986/07/03 465 468 455 468 82,000
1986/07/02 446 456 446 455 35,000
1986/07/01 460 465 445 455 108,000
1986/06/30 470 470 456 465 108,000
1986/06/28 465 465 460 464 57,000
1986/06/27 452 453 450 450 79,000
1986/06/26 463 463 455 460 54,000
1986/06/25 465 465 456 465 88,000
1986/06/24 465 465 450 450 95,000
1986/06/23 451 471 451 469 40,000
1986/06/21 460 460 451 451 66,000
1986/06/20 456 460 456 456 26,000
1986/06/19 455 458 450 451 37,000
1986/06/18 460 460 450 450 51,000
1986/06/17 465 470 447 465 84,000
1986/06/16 470 475 459 459 112,000
1986/06/13 484 485 473 480 652,000
1986/06/12 468 481 462 479 913,000
1986/06/11 443 458 443 458 287,000
1986/06/10 435 435 427 435 92,000
1986/06/09 440 440 430 431 69,000
1986/06/07 430 435 426 426 15,000
1986/06/06 431 431 421 421 47,000
1986/06/05 424 435 424 435 70,000
1986/06/04 435 435 420 420 95,000
1986/06/03 440 445 438 438 144,000
1986/06/02 431 436 428 428 319,000
1986/05/31 426 426 426 426 3,000
1986/05/30 421 428 420 420 15,000
1986/05/29 425 425 416 416 31,000
1986/05/28 420 420 415 415 114,000
1986/05/27 424 424 424 424 11,000
1986/05/26 435 435 430 430 58,000
1986/05/24 427 427 420 420 35,000
1986/05/23 420 425 420 425 36,000
1986/05/22 430 430 429 429 45,000
1986/05/21 420 431 420 430 78,000
1986/05/20 425 425 418 418 59,000
1986/05/19 419 420 418 418 12,000
1986/05/17 425 425 419 419 37,000
1986/05/16 425 430 420 420 69,000
1986/05/15 430 430 425 425 35,000
1986/05/14 430 430 420 430 66,000
1986/05/13 419 428 418 428 31,000
1986/05/12 420 421 417 418 48,000
1986/05/09 429 430 415 415 53,000
1986/05/08 430 430 420 430 49,000
1986/05/07 431 431 430 430 22,000
1986/05/06 435 435 430 430 21,000
1986/05/02 439 440 430 430 58,000
1986/05/01 443 443 440 440 9,000
1986/04/30 435 444 431 444 48,000
1986/04/28 430 435 430 435 26,000
1986/04/26 432 435 430 430 29,000
1986/04/25 430 432 430 430 25,000
1986/04/24 437 437 430 430 27,000
1986/04/23 440 440 430 437 31,000
1986/04/22 427 435 427 435 28,000
1986/04/21 425 429 425 425 28,000
1986/04/19 424 430 423 430 26,000
1986/04/18 435 435 423 425 99,000
1986/04/17 426 430 420 430 49,000
1986/04/16 421 430 420 429 21,000
1986/04/15 430 430 421 421 115,000
1986/04/14 421 425 421 425 55,000
1986/04/11 420 420 419 419 26,000
1986/04/10 420 430 420 420 38,000
1986/04/09 426 426 420 425 48,000
1986/04/08 424 425 419 425 42,000
1986/04/07 420 420 415 415 22,000
1986/04/05 420 425 420 425 28,000
1986/04/04 420 421 420 421 27,000
1986/04/03 421 421 421 421 27,000
1986/04/02 425 425 420 420 75,000
1986/04/01 416 425 415 420 73,000
1986/03/31 420 425 415 415 103,000
1986/03/29 418 420 405 409 127,000
1986/03/28 420 420 413 418 46,000
1986/03/27 420 420 412 418 106,000
1986/03/26 416 420 416 418 31,000
1986/03/25 420 420 415 415 9,000
1986/03/24 418 418 415 415 75,000
1986/03/22 420 420 416 416 33,000
1986/03/20 425 425 420 421 77,000
1986/03/19 420 420 420 420 73,000
1986/03/18 422 425 420 420 72,000
1986/03/17 425 425 423 423 66,000
1986/03/15 425 425 422 423 43,000
1986/03/14 422 430 422 422 49,000
1986/03/13 433 439 422 430 106,000
1986/03/12 435 435 420 420 173,000
1986/03/11 445 445 433 433 14,000
1986/03/10 435 435 435 435 45,000
1986/03/07 439 439 435 435 30,000
1986/03/06 432 440 432 440 58,000
1986/03/05 440 445 435 435 52,000
1986/03/04 445 445 439 439 25,000
1986/03/03 451 460 446 460 41,000
1986/03/01 435 450 433 450 44,000
1986/02/28 434 434 433 434 22,000
1986/02/27 436 443 435 435 19,000
1986/02/26 432 435 432 434 46,000
1986/02/25 443 443 431 432 23,000
1986/02/24 445 451 445 448 49,000
1986/02/22 454 454 445 451 27,000
1986/02/21 460 460 455 455 14,000
1986/02/20 468 473 456 464 129,000
1986/02/19 461 475 460 468 141,000
1986/02/18 458 480 457 466 679,000
1986/02/17 445 459 441 455 357,000
1986/02/15 454 460 440 440 821,000
1986/02/14 433 451 428 449 1,554,000
1986/02/13 428 434 428 433 31,000
1986/02/12 434 434 423 423 20,000
1986/02/10 440 440 435 435 42,000
1986/02/07 415 435 415 430 111,000
1986/02/06 418 418 415 415 131,000
1986/02/05 418 420 415 418 66,000
1986/02/04 434 437 415 425 174,000
1986/02/03 415 437 415 434 68,000
1986/02/01 417 420 413 414 51,000
1986/01/31 416 420 416 418 36,000
1986/01/30 415 416 414 416 15,000
1986/01/29 415 417 414 414 26,000
1986/01/28 414 420 414 420 11,000
1986/01/27 414 414 414 414 20,000
1986/01/25 420 420 420 420 1,000
1986/01/24 416 429 415 429 14,000
1986/01/23 414 415 414 414 16,000
1986/01/22 412 412 412 412 24,000
1986/01/21 417 430 416 430 19,000
1986/01/20 420 425 417 417 21,000
1986/01/18 421 421 419 420 20,000
1986/01/17 425 425 421 421 23,000
1986/01/16 429 429 425 425 9,000
1986/01/14 425 430 422 430 20,000
1986/01/13 420 420 420 420 4,000
1986/01/10 416 422 416 419 408,000
1986/01/09 422 422 416 416 456,000
1986/01/08 421 425 421 421 36,000
1986/01/07 426 426 423 423 20,000
1986/01/06 430 430 425 425 40,000
1986/01/04 425 428 425 428 37,000

このページの先頭へ