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
1990/12/28 658 658 645 645 54,000
1990/12/27 651 659 650 655 82,000
1990/12/26 645 645 631 640 17,000
1990/12/25 675 675 660 660 128,000
1990/12/21 659 677 659 670 375,000
1990/12/20 670 675 665 669 372,000
1990/12/19 660 675 660 675 349,000
1990/12/18 645 652 645 652 152,000
1990/12/17 640 645 640 644 92,000
1990/12/14 667 667 654 655 292,000
1990/12/13 627 654 625 654 180,000
1990/12/12 624 629 622 625 49,000
1990/12/11 610 610 601 610 46,000
1990/12/10 600 610 600 600 42,000
1990/12/07 594 595 580 595 53,000
1990/12/06 580 580 577 580 68,000
1990/12/05 569 575 569 570 180,000
1990/12/04 565 570 565 570 129,000
1990/12/03 580 580 565 570 23,000
1990/11/30 570 570 560 560 182,000
1990/11/29 580 580 565 570 103,000
1990/11/28 589 590 575 575 78,000
1990/11/27 585 595 580 580 105,000
1990/11/26 565 575 565 575 41,000
1990/11/22 536 550 535 541 74,000
1990/11/21 550 550 530 530 82,000
1990/11/20 550 550 540 550 65,000
1990/11/19 550 560 550 550 129,000
1990/11/16 570 570 545 546 210,000
1990/11/15 583 585 570 570 132,000
1990/11/14 585 590 581 581 82,000
1990/11/13 588 600 588 595 87,000
1990/11/09 584 588 578 578 81,000
1990/11/08 605 607 589 589 150,000
1990/11/07 625 625 605 607 98,000
1990/11/06 630 655 625 625 67,000
1990/11/05 621 625 620 625 33,000
1990/11/02 613 615 610 610 62,000
1990/11/01 630 630 613 613 80,000
1990/10/31 625 647 625 625 118,000
1990/10/30 620 636 620 625 63,000
1990/10/29 640 640 610 615 66,000
1990/10/26 620 644 620 640 55,000
1990/10/25 625 650 624 650 76,000
1990/10/24 624 625 610 610 124,000
1990/10/23 620 626 620 625 57,000
1990/10/22 610 625 610 616 73,000
1990/10/19 590 621 581 605 176,000
1990/10/18 564 579 560 578 142,000
1990/10/17 570 570 555 565 74,000
1990/10/16 555 561 553 560 140,000
1990/10/15 550 560 550 555 66,000
1990/10/12 560 560 550 550 79,000
1990/10/11 566 570 565 570 60,000
1990/10/09 565 580 565 580 47,000
1990/10/08 540 565 540 565 75,000
1990/10/05 540 550 540 545 76,000
1990/10/04 545 550 530 530 77,000
1990/10/03 551 560 545 545 127,000
1990/10/02 523 550 505 550 59,000
1990/10/01 528 528 498 498 188,000
1990/09/28 590 590 531 532 182,000
1990/09/27 620 620 590 592 157,000
1990/09/26 655 655 630 630 245,000
1990/09/25 655 665 655 665 52,000
1990/09/21 656 690 650 690 144,000
1990/09/20 650 663 650 660 224,000
1990/09/19 650 662 650 660 230,000
1990/09/18 670 685 640 650 312,000
1990/09/17 685 692 660 660 150,000
1990/09/14 685 692 685 690 206,000
1990/09/13 682 690 680 686 290,000
1990/09/12 685 688 670 685 144,000
1990/09/11 690 690 680 680 95,000
1990/09/10 660 690 660 680 101,000
1990/09/07 655 660 655 655 252,000
1990/09/06 655 659 649 652 217,000
1990/09/05 684 694 645 645 146,000
1990/09/04 690 698 680 690 109,000
1990/09/03 690 708 690 690 160,000
1990/08/31 648 670 631 666 131,000
1990/08/30 619 648 606 648 58,000
1990/08/29 615 620 609 619 134,000
1990/08/28 606 623 591 605 204,000
1990/08/27 582 600 576 600 110,000
1990/08/24 551 572 551 572 222,000
1990/08/23 561 561 561 561 309,000
1990/08/22 680 680 661 661 144,000
1990/08/21 686 699 680 695 119,000
1990/08/20 661 680 661 680 70,000
1990/08/17 690 692 671 671 91,000
1990/08/16 720 720 690 700 159,000
1990/08/15 690 720 690 720 224,000
1990/08/14 670 700 660 700 284,000
1990/08/13 690 690 650 670 227,000
1990/08/10 703 710 693 700 164,000
1990/08/09 710 720 700 710 99,000
1990/08/08 663 700 663 700 124,000
1990/08/07 651 675 651 670 171,000
1990/08/06 705 706 681 681 65,000
1990/08/03 750 760 745 745 122,000
1990/08/02 766 766 765 765 94,000
1990/08/01 790 810 775 776 123,000
1990/07/31 760 789 760 789 72,000
1990/07/30 785 785 760 760 81,000
1990/07/27 785 788 785 785 79,000
1990/07/26 799 799 785 790 131,000
1990/07/25 800 805 795 799 112,000
1990/07/24 810 810 800 800 226,000
1990/07/23 825 829 810 810 99,000
1990/07/20 830 845 825 825 257,000
1990/07/19 799 847 799 840 373,000
1990/07/18 800 810 797 809 183,000
1990/07/17 787 820 787 810 204,000
1990/07/16 789 800 785 786 165,000
1990/07/13 790 800 790 799 228,000
1990/07/12 800 810 800 810 195,000
1990/07/11 815 820 810 810 154,000
1990/07/10 815 825 815 825 168,000
1990/07/09 815 850 815 830 363,000
1990/07/06 810 830 810 810 165,000
1990/07/05 820 820 810 810 154,000
1990/07/04 829 830 820 830 161,000
1990/07/03 825 830 820 830 186,000
1990/07/02 812 825 812 818 177,000
1990/06/29 827 827 812 812 300,000
1990/06/28 811 812 811 812 62,000
1990/06/27 801 810 801 810 93,000
1990/06/26 820 820 795 810 83,000
1990/06/25 820 840 820 836 400,000
1990/06/22 812 830 812 830 176,000
1990/06/21 810 811 790 810 200,000
1990/06/20 819 827 800 808 162,000
1990/06/19 860 860 819 819 73,000
1990/06/18 860 869 840 850 95,000
1990/06/15 850 870 850 870 200,000
1990/06/14 855 865 855 855 136,000
1990/06/13 874 874 850 865 247,000
1990/06/12 862 867 850 860 254,000
1990/06/11 845 858 845 845 171,000
1990/06/08 843 845 843 845 73,000
1990/06/07 830 840 830 831 109,000
1990/06/06 823 840 823 830 183,000
1990/06/05 842 845 823 823 161,000
1990/06/04 850 860 840 840 191,000
1990/06/01 855 861 838 850 236,000
1990/05/31 860 870 860 862 88,000
1990/05/30 856 870 856 860 167,000
1990/05/29 865 870 865 866 157,000
1990/05/28 884 890 875 875 200,000
1990/05/25 850 875 850 874 291,000
1990/05/24 835 850 835 850 100,000
1990/05/23 860 860 845 845 114,000
1990/05/22 830 850 830 840 149,000
1990/05/21 875 875 850 850 94,000
1990/05/18 890 895 870 885 226,000
1990/05/17 900 900 885 885 103,000
1990/05/16 895 910 890 900 892,000
1990/05/15 835 894 825 890 659,000
1990/05/14 830 835 825 825 246,000
1990/05/11 834 840 821 830 455,000
1990/05/10 820 840 811 820 745,000
1990/05/09 760 790 760 790 513,000
1990/05/08 739 750 725 750 350,000
1990/05/07 720 734 716 729 320,000
1990/05/02 720 720 707 708 133,000
1990/05/01 712 712 705 707 106,000
1990/04/27 715 716 710 715 238,000
1990/04/26 696 718 695 715 210,000
1990/04/25 700 700 685 693 36,000
1990/04/24 696 696 681 681 95,000
1990/04/23 691 700 686 686 42,000
1990/04/20 715 715 696 696 114,000
1990/04/19 685 715 681 715 150,000
1990/04/18 700 700 680 681 137,000
1990/04/17 673 680 670 670 145,000
1990/04/16 675 680 660 660 137,000
1990/04/13 701 701 670 670 177,000
1990/04/12 704 704 687 691 145,000
1990/04/11 699 700 679 687 323,000
1990/04/10 680 699 670 699 214,000
1990/04/09 666 685 656 685 282,000
1990/04/06 560 621 560 621 395,000
1990/04/05 600 600 540 556 519,000
1990/04/04 635 635 599 599 324,000
1990/04/03 665 675 610 635 343,000
1990/04/02 718 718 655 655 182,000
1990/03/30 728 728 705 720 228,000
1990/03/29 705 720 705 711 98,000
1990/03/28 715 716 705 705 282,000
1990/03/27 736 736 705 705 330,000
1990/03/26 681 745 681 736 344,000
1990/03/23 711 729 671 680 370,000
1990/03/22 721 721 711 711 444,000
1990/03/20 855 855 809 811 178,000
1990/03/19 895 897 870 870 161,000
1990/03/16 891 900 891 899 192,000
1990/03/15 900 903 900 901 142,000
1990/03/14 935 938 891 900 265,000
1990/03/13 935 940 932 938 436,000
1990/03/12 930 939 926 935 205,000
1990/03/09 940 960 940 940 237,000
1990/03/08 935 959 935 940 67,000
1990/03/07 940 960 935 955 258,000
1990/03/06 960 960 940 940 264,000
1990/03/05 960 964 960 960 186,000
1990/03/02 945 960 935 947 132,000
1990/03/01 960 960 935 935 259,000
1990/02/28 960 965 950 950 239,000
1990/02/27 965 965 935 950 230,000
1990/02/26 967 967 901 945 256,000
1990/02/23 985 985 967 967 342,000
1990/02/22 967 985 967 980 185,000
1990/02/21 989 991 967 967 152,000
1990/02/20 995 1,000 989 989 119,000
1990/02/19 995 1,000 994 995 189,000
1990/02/16 1,010 1,010 990 994 346,000
1990/02/15 1,010 1,020 995 1,000 200,000
1990/02/14 1,030 1,030 1,010 1,010 227,000
1990/02/13 990 1,030 990 1,010 210,000
1990/02/09 1,020 1,030 990 1,010 242,000
1990/02/08 1,040 1,040 1,020 1,020 187,000
1990/02/07 1,030 1,040 1,020 1,020 280,000
1990/02/06 1,040 1,040 1,020 1,020 164,000
1990/02/05 986 1,020 981 1,020 177,000
1990/02/02 981 992 975 976 384,000
1990/02/01 990 1,000 988 993 201,000
1990/01/31 993 995 987 993 395,000
1990/01/30 992 1,000 987 993 262,000
1990/01/29 992 998 992 995 214,000
1990/01/26 993 999 992 995 237,000
1990/01/25 1,000 1,000 990 992 335,000
1990/01/24 981 990 980 982 206,000
1990/01/23 981 990 980 985 254,000
1990/01/22 985 990 981 982 106,000
1990/01/19 992 1,000 980 982 247,000
1990/01/18 1,010 1,010 995 995 290,000
1990/01/17 1,000 1,010 1,000 1,000 141,000
1990/01/16 1,000 1,020 1,000 1,000 294,000
1990/01/12 1,020 1,030 995 1,010 287,000
1990/01/11 1,010 1,020 1,010 1,020 155,000
1990/01/10 1,010 1,020 1,000 1,010 123,000
1990/01/09 1,010 1,020 1,000 1,010 201,000
1990/01/08 1,020 1,020 996 1,010 365,000
1990/01/05 1,030 1,030 1,010 1,020 238,000
1990/01/04 1,050 1,050 1,000 1,000 157,000

このページの先頭へ