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 |
---|---|---|---|---|---|
1987/12/28 | 535 | 540 | 509 | 527 | 193,000 |
1987/12/26 | 560 | 560 | 540 | 540 | 140,000 |
1987/12/25 | 601 | 601 | 577 | 580 | 180,000 |
1987/12/24 | 612 | 612 | 599 | 610 | 84,000 |
1987/12/23 | 610 | 610 | 605 | 608 | 135,000 |
1987/12/22 | 620 | 620 | 606 | 607 | 206,000 |
1987/12/21 | 635 | 635 | 615 | 616 | 100,000 |
1987/12/18 | 625 | 625 | 615 | 615 | 166,000 |
1987/12/17 | 640 | 644 | 625 | 630 | 242,000 |
1987/12/16 | 641 | 642 | 626 | 642 | 486,000 |
1987/12/15 | 640 | 640 | 614 | 615 | 512,000 |
1987/12/14 | 650 | 652 | 633 | 635 | 846,000 |
1987/12/11 | 632 | 654 | 627 | 640 | 2,923,000 |
1987/12/10 | 618 | 627 | 602 | 627 | 632,000 |
1987/12/09 | 620 | 627 | 609 | 612 | 587,000 |
1987/12/08 | 620 | 632 | 610 | 613 | 655,000 |
1987/12/07 | 560 | 610 | 560 | 610 | 833,000 |
1987/12/05 | 560 | 575 | 560 | 575 | 72,000 |
1987/12/04 | 565 | 566 | 552 | 565 | 240,000 |
1987/12/03 | 580 | 590 | 560 | 565 | 115,000 |
1987/12/02 | 560 | 585 | 560 | 580 | 242,000 |
1987/12/01 | 550 | 562 | 545 | 560 | 211,000 |
1987/11/30 | 565 | 565 | 550 | 551 | 219,000 |
1987/11/28 | 571 | 580 | 571 | 573 | 112,000 |
1987/11/27 | 600 | 600 | 571 | 590 | 227,000 |
1987/11/26 | 606 | 606 | 590 | 600 | 265,000 |
1987/11/25 | 601 | 605 | 585 | 596 | 316,000 |
1987/11/24 | 582 | 593 | 581 | 581 | 311,000 |
1987/11/20 | 590 | 598 | 581 | 581 | 213,000 |
1987/11/19 | 574 | 595 | 574 | 585 | 126,000 |
1987/11/18 | 560 | 572 | 560 | 560 | 57,000 |
1987/11/17 | 557 | 560 | 555 | 560 | 145,000 |
1987/11/16 | 545 | 562 | 541 | 560 | 171,000 |
1987/11/13 | 551 | 556 | 548 | 555 | 153,000 |
1987/11/12 | 560 | 560 | 531 | 540 | 53,000 |
1987/11/11 | 545 | 550 | 530 | 530 | 140,000 |
1987/11/10 | 545 | 555 | 541 | 541 | 154,000 |
1987/11/09 | 560 | 564 | 535 | 545 | 132,000 |
1987/11/07 | 567 | 570 | 558 | 570 | 94,000 |
1987/11/06 | 580 | 580 | 565 | 565 | 158,000 |
1987/11/05 | 596 | 599 | 570 | 570 | 148,000 |
1987/11/04 | 617 | 619 | 593 | 596 | 277,000 |
1987/11/02 | 581 | 619 | 580 | 619 | 506,000 |
1987/10/31 | 567 | 580 | 561 | 580 | 164,000 |
1987/10/30 | 565 | 567 | 549 | 549 | 171,000 |
1987/10/29 | 550 | 550 | 530 | 535 | 121,000 |
1987/10/28 | 570 | 570 | 540 | 540 | 154,000 |
1987/10/27 | 520 | 570 | 520 | 560 | 182,000 |
1987/10/26 | 570 | 570 | 520 | 529 | 140,000 |
1987/10/24 | 566 | 566 | 555 | 560 | 123,000 |
1987/10/23 | 570 | 575 | 546 | 546 | 219,000 |
1987/10/22 | 603 | 605 | 590 | 590 | 278,000 |
1987/10/21 | 530 | 575 | 530 | 573 | 368,000 |
1987/10/20 | 520 | 520 | 520 | 520 | 130,000 |
1987/10/19 | 631 | 631 | 620 | 620 | 163,000 |
1987/10/16 | 635 | 644 | 626 | 644 | 109,000 |
1987/10/15 | 635 | 649 | 635 | 645 | 183,000 |
1987/10/14 | 639 | 645 | 630 | 635 | 151,000 |
1987/10/13 | 639 | 650 | 633 | 649 | 109,000 |
1987/10/12 | 650 | 650 | 629 | 629 | 265,000 |
1987/10/09 | 630 | 645 | 628 | 631 | 244,000 |
1987/10/08 | 639 | 645 | 630 | 634 | 197,000 |
1987/10/07 | 629 | 640 | 629 | 629 | 180,000 |
1987/10/06 | 628 | 655 | 627 | 649 | 528,000 |
1987/10/05 | 625 | 635 | 625 | 627 | 118,000 |
1987/10/03 | 630 | 635 | 630 | 630 | 130,000 |
1987/10/02 | 617 | 630 | 617 | 630 | 337,000 |
1987/10/01 | 625 | 633 | 615 | 615 | 273,000 |
1987/09/30 | 624 | 634 | 620 | 634 | 335,000 |
1987/09/29 | 626 | 643 | 625 | 626 | 354,000 |
1987/09/28 | 625 | 625 | 616 | 622 | 811,000 |
1987/09/26 | 616 | 620 | 602 | 615 | 425,000 |
1987/09/25 | 655 | 660 | 636 | 636 | 470,000 |
1987/09/24 | 680 | 680 | 640 | 650 | 982,000 |
1987/09/22 | 670 | 680 | 661 | 680 | 807,000 |
1987/09/21 | 665 | 680 | 665 | 670 | 749,000 |
1987/09/18 | 670 | 674 | 650 | 660 | 567,000 |
1987/09/17 | 675 | 675 | 645 | 660 | 1,753,000 |
1987/09/16 | 640 | 643 | 632 | 632 | 206,000 |
1987/09/14 | 631 | 640 | 625 | 640 | 555,000 |
1987/09/11 | 620 | 625 | 609 | 622 | 345,000 |
1987/09/10 | 621 | 626 | 600 | 610 | 295,000 |
1987/09/09 | 635 | 635 | 610 | 627 | 427,000 |
1987/09/08 | 631 | 645 | 630 | 640 | 417,000 |
1987/09/07 | 659 | 659 | 630 | 630 | 174,000 |
1987/09/05 | 674 | 674 | 650 | 660 | 230,000 |
1987/09/04 | 655 | 684 | 650 | 671 | 757,000 |
1987/09/03 | 652 | 668 | 630 | 651 | 635,000 |
1987/09/02 | 680 | 680 | 648 | 652 | 541,000 |
1987/09/01 | 695 | 696 | 680 | 680 | 795,000 |
1987/08/31 | 682 | 700 | 678 | 687 | 1,024,000 |
1987/08/29 | 698 | 698 | 672 | 672 | 684,000 |
1987/08/28 | 700 | 709 | 682 | 694 | 3,718,000 |
1987/08/27 | 731 | 731 | 703 | 712 | 3,815,000 |
1987/08/26 | 703 | 733 | 695 | 721 | 15,137,000 |
1987/08/25 | 692 | 709 | 676 | 698 | 8,421,000 |
1987/08/24 | 700 | 700 | 680 | 689 | 10,574,000 |
1987/08/22 | 649 | 674 | 645 | 670 | 6,694,000 |
1987/08/21 | 599 | 645 | 596 | 645 | 1,308,000 |
1987/08/20 | 590 | 600 | 590 | 595 | 174,000 |
1987/08/19 | 600 | 600 | 585 | 589 | 104,000 |
1987/08/18 | 613 | 613 | 594 | 610 | 218,000 |
1987/08/17 | 600 | 605 | 585 | 596 | 156,000 |
1987/08/14 | 615 | 615 | 585 | 600 | 191,000 |
1987/08/13 | 610 | 615 | 600 | 600 | 329,000 |
1987/08/12 | 591 | 604 | 590 | 600 | 306,000 |
1987/08/11 | 599 | 600 | 576 | 581 | 164,000 |
1987/08/10 | 598 | 600 | 585 | 600 | 340,000 |
1987/08/07 | 590 | 599 | 581 | 599 | 267,000 |
1987/08/06 | 584 | 590 | 570 | 570 | 471,000 |
1987/08/05 | 575 | 585 | 570 | 584 | 103,000 |
1987/08/04 | 581 | 590 | 564 | 580 | 114,000 |
1987/08/03 | 595 | 595 | 580 | 586 | 168,000 |
1987/08/01 | 591 | 596 | 585 | 585 | 236,000 |
1987/07/31 | 604 | 620 | 580 | 580 | 384,000 |
1987/07/30 | 617 | 620 | 585 | 614 | 428,000 |
1987/07/29 | 649 | 649 | 611 | 612 | 4,004,000 |
1987/07/28 | 615 | 648 | 605 | 640 | 3,511,000 |
1987/07/27 | 620 | 620 | 600 | 613 | 261,000 |
1987/07/25 | 620 | 620 | 601 | 619 | 842,000 |
1987/07/24 | 590 | 630 | 588 | 619 | 1,819,000 |
1987/07/23 | 540 | 565 | 536 | 560 | 262,000 |
1987/07/22 | 558 | 558 | 535 | 540 | 178,000 |
1987/07/21 | 548 | 560 | 542 | 548 | 328,000 |
1987/07/20 | 585 | 589 | 558 | 558 | 274,000 |
1987/07/17 | 600 | 601 | 585 | 585 | 221,000 |
1987/07/16 | 620 | 620 | 595 | 595 | 278,000 |
1987/07/15 | 634 | 634 | 606 | 628 | 610,000 |
1987/07/14 | 620 | 636 | 620 | 632 | 2,523,000 |
1987/07/13 | 617 | 620 | 602 | 617 | 1,193,000 |
1987/07/10 | 580 | 618 | 580 | 618 | 3,077,000 |
1987/07/09 | 550 | 589 | 540 | 582 | 1,095,000 |
1987/07/08 | 550 | 550 | 535 | 540 | 126,000 |
1987/07/07 | 541 | 545 | 526 | 545 | 126,000 |
1987/07/06 | 556 | 558 | 540 | 541 | 437,000 |
1987/07/04 | 562 | 562 | 555 | 556 | 379,000 |
1987/07/03 | 546 | 565 | 538 | 560 | 702,000 |
1987/07/02 | 549 | 550 | 535 | 536 | 160,000 |
1987/07/01 | 540 | 545 | 520 | 540 | 293,000 |
1987/06/30 | 555 | 555 | 500 | 500 | 209,000 |
1987/06/29 | 564 | 566 | 546 | 547 | 734,000 |
1987/06/27 | 549 | 558 | 531 | 558 | 770,000 |
1987/06/26 | 559 | 568 | 536 | 555 | 579,000 |
1987/06/25 | 521 | 566 | 521 | 560 | 901,000 |
1987/06/24 | 537 | 537 | 511 | 515 | 403,000 |
1987/06/23 | 550 | 560 | 537 | 537 | 234,000 |
1987/06/22 | 565 | 580 | 535 | 541 | 360,000 |
1987/06/19 | 600 | 620 | 573 | 573 | 317,000 |
1987/06/18 | 596 | 604 | 581 | 596 | 385,000 |
1987/06/17 | 624 | 624 | 595 | 595 | 284,000 |
1987/06/16 | 615 | 630 | 610 | 614 | 245,000 |
1987/06/15 | 640 | 640 | 615 | 615 | 229,000 |
1987/06/12 | 658 | 668 | 638 | 642 | 2,506,000 |
1987/06/11 | 639 | 658 | 625 | 658 | 1,182,000 |
1987/06/10 | 660 | 660 | 630 | 634 | 782,000 |
1987/06/09 | 675 | 679 | 643 | 650 | 3,673,000 |
1987/06/08 | 657 | 685 | 650 | 675 | 4,706,000 |
1987/06/06 | 660 | 668 | 640 | 667 | 758,000 |
1987/06/05 | 670 | 672 | 645 | 670 | 1,755,000 |
1987/06/04 | 675 | 680 | 640 | 665 | 2,478,000 |
1987/06/03 | 630 | 672 | 611 | 655 | 2,822,000 |
1987/06/02 | 679 | 679 | 630 | 635 | 1,301,000 |
1987/06/01 | 685 | 693 | 651 | 669 | 6,542,000 |
1987/05/30 | 690 | 692 | 664 | 665 | 5,230,000 |
1987/05/29 | 645 | 696 | 635 | 683 | 23,027,000 |
1987/05/28 | 630 | 660 | 623 | 640 | 18,809,000 |
1987/05/27 | 568 | 609 | 558 | 592 | 25,156,000 |
1987/05/26 | 520 | 563 | 509 | 558 | 5,335,000 |
1987/05/25 | 540 | 540 | 518 | 520 | 1,432,000 |
1987/05/23 | 540 | 552 | 505 | 520 | 4,063,000 |
1987/05/22 | 470 | 535 | 470 | 530 | 8,463,000 |
1987/05/21 | 480 | 480 | 460 | 460 | 306,000 |
1987/05/20 | 484 | 495 | 452 | 472 | 418,000 |
1987/05/19 | 491 | 503 | 481 | 490 | 831,000 |
1987/05/18 | 500 | 512 | 485 | 490 | 3,351,000 |
1987/05/15 | 469 | 501 | 460 | 495 | 2,674,000 |
1987/05/14 | 405 | 460 | 405 | 459 | 902,000 |
1987/05/13 | 406 | 406 | 400 | 405 | 117,000 |
1987/05/12 | 411 | 411 | 411 | 411 | 27,000 |
1987/05/11 | 419 | 423 | 419 | 419 | 17,000 |
1987/05/08 | 425 | 425 | 410 | 425 | 19,000 |
1987/05/07 | 420 | 420 | 415 | 419 | 12,000 |
1987/05/06 | 433 | 433 | 420 | 420 | 71,000 |
1987/05/02 | 418 | 420 | 410 | 420 | 25,000 |
1987/05/01 | 418 | 418 | 410 | 415 | 31,000 |
1987/04/30 | 420 | 420 | 410 | 410 | 72,000 |
1987/04/28 | 415 | 415 | 410 | 410 | 74,000 |
1987/04/27 | 402 | 410 | 400 | 400 | 22,000 |
1987/04/25 | 401 | 401 | 400 | 400 | 8,000 |
1987/04/24 | 402 | 412 | 402 | 412 | 20,000 |
1987/04/23 | 406 | 406 | 405 | 405 | 9,000 |
1987/04/22 | 400 | 410 | 400 | 401 | 63,000 |
1987/04/21 | 400 | 400 | 395 | 395 | 106,000 |
1987/04/20 | 401 | 410 | 400 | 405 | 35,000 |
1987/04/17 | 400 | 401 | 400 | 401 | 16,000 |
1987/04/16 | 404 | 404 | 400 | 400 | 20,000 |
1987/04/15 | 400 | 400 | 399 | 400 | 28,000 |
1987/04/14 | 414 | 414 | 409 | 409 | 22,000 |
1987/04/13 | 410 | 413 | 385 | 399 | 93,000 |
1987/04/10 | 415 | 415 | 410 | 413 | 47,000 |
1987/04/09 | 412 | 420 | 412 | 415 | 13,000 |
1987/04/08 | 410 | 424 | 410 | 410 | 25,000 |
1987/04/07 | 423 | 423 | 409 | 409 | 42,000 |
1987/04/06 | 422 | 424 | 410 | 410 | 33,000 |
1987/04/04 | 410 | 420 | 410 | 420 | 36,000 |
1987/04/03 | 410 | 410 | 406 | 408 | 31,000 |
1987/04/02 | 401 | 410 | 401 | 410 | 54,000 |
1987/04/01 | 399 | 410 | 396 | 400 | 39,000 |
1987/03/31 | 400 | 405 | 399 | 400 | 32,000 |
1987/03/30 | 410 | 413 | 405 | 410 | 44,000 |
1987/03/27 | 419 | 428 | 415 | 428 | 103,000 |
1987/03/26 | 416 | 423 | 415 | 420 | 42,000 |
1987/03/25 | 423 | 423 | 416 | 416 | 57,000 |
1987/03/24 | 425 | 427 | 419 | 425 | 43,000 |
1987/03/23 | 420 | 426 | 417 | 425 | 69,000 |
1987/03/20 | 406 | 415 | 406 | 415 | 76,000 |
1987/03/19 | 416 | 424 | 412 | 416 | 76,000 |
1987/03/18 | 414 | 417 | 410 | 412 | 43,000 |
1987/03/17 | 407 | 412 | 407 | 408 | 19,000 |
1987/03/16 | 414 | 420 | 414 | 417 | 23,000 |
1987/03/13 | 414 | 414 | 407 | 414 | 24,000 |
1987/03/12 | 399 | 409 | 397 | 400 | 198,000 |
1987/03/11 | 404 | 405 | 397 | 399 | 109,000 |
1987/03/10 | 405 | 405 | 404 | 404 | 21,000 |
1987/03/09 | 415 | 420 | 415 | 420 | 54,000 |
1987/03/07 | 400 | 415 | 400 | 415 | 43,000 |
1987/03/06 | 398 | 405 | 398 | 405 | 27,000 |
1987/03/05 | 395 | 400 | 395 | 397 | 59,000 |
1987/03/04 | 400 | 400 | 397 | 397 | 62,000 |
1987/03/03 | 399 | 400 | 399 | 400 | 39,000 |
1987/02/28 | 400 | 400 | 397 | 397 | 12,000 |
1987/02/27 | 398 | 398 | 395 | 395 | 50,000 |
1987/02/26 | 400 | 400 | 398 | 398 | 49,000 |
1987/02/25 | 401 | 406 | 396 | 400 | 88,000 |
1987/02/24 | 415 | 416 | 411 | 411 | 59,000 |
1987/02/23 | 415 | 416 | 414 | 416 | 15,000 |
1987/02/20 | 424 | 425 | 415 | 415 | 13,000 |
1987/02/19 | 440 | 440 | 425 | 425 | 159,000 |
1987/02/18 | 435 | 440 | 435 | 440 | 235,000 |
1987/02/17 | 433 | 438 | 429 | 435 | 225,000 |
1987/02/16 | 410 | 439 | 410 | 435 | 702,000 |
1987/02/13 | 403 | 414 | 393 | 407 | 191,000 |
1987/02/12 | 397 | 400 | 393 | 393 | 296,000 |
1987/02/10 | 393 | 397 | 392 | 397 | 116,000 |
1987/02/09 | 395 | 397 | 392 | 392 | 59,000 |
1987/02/07 | 395 | 397 | 395 | 395 | 27,000 |
1987/02/06 | 395 | 396 | 393 | 395 | 87,000 |
1987/02/05 | 395 | 396 | 393 | 395 | 44,000 |
1987/02/04 | 400 | 400 | 391 | 391 | 85,000 |
1987/02/03 | 400 | 400 | 395 | 398 | 49,000 |
1987/02/02 | 400 | 400 | 395 | 395 | 81,000 |
1987/01/31 | 420 | 420 | 400 | 401 | 48,000 |
1987/01/30 | 405 | 425 | 405 | 420 | 168,000 |
1987/01/29 | 402 | 403 | 402 | 403 | 13,000 |
1987/01/28 | 410 | 410 | 402 | 402 | 117,000 |
1987/01/27 | 397 | 401 | 397 | 400 | 140,000 |
1987/01/26 | 397 | 401 | 397 | 397 | 117,000 |
1987/01/24 | 393 | 398 | 393 | 398 | 51,000 |
1987/01/23 | 392 | 392 | 385 | 390 | 158,000 |
1987/01/22 | 398 | 398 | 391 | 398 | 45,000 |
1987/01/21 | 395 | 395 | 390 | 391 | 140,000 |
1987/01/20 | 396 | 399 | 395 | 395 | 6,000 |
1987/01/19 | 396 | 399 | 395 | 396 | 51,000 |
1987/01/16 | 393 | 399 | 393 | 395 | 94,000 |
1987/01/14 | 392 | 400 | 392 | 400 | 311,000 |
1987/01/13 | 399 | 399 | 395 | 396 | 209,000 |
1987/01/12 | 393 | 400 | 393 | 394 | 27,000 |
1987/01/09 | 390 | 400 | 388 | 392 | 217,000 |
1987/01/08 | 410 | 410 | 397 | 400 | 308,000 |
1987/01/07 | 410 | 415 | 410 | 410 | 162,000 |
1987/01/06 | 410 | 410 | 410 | 410 | 3,000 |
1987/01/05 | 410 | 415 | 407 | 407 | 13,000 |