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 |
---|---|---|---|---|---|
1992/12/30 | 453 | 453 | 453 | 453 | 13,000 |
1992/12/29 | 444 | 453 | 444 | 453 | 52,000 |
1992/12/28 | 455 | 455 | 454 | 454 | 50,000 |
1992/12/25 | 455 | 455 | 455 | 455 | 27,000 |
1992/12/24 | 455 | 464 | 451 | 464 | 170,000 |
1992/12/22 | 440 | 451 | 440 | 450 | 100,000 |
1992/12/21 | 445 | 450 | 442 | 444 | 29,000 |
1992/12/18 | 440 | 446 | 440 | 444 | 105,000 |
1992/12/17 | 443 | 443 | 438 | 438 | 65,000 |
1992/12/16 | 450 | 450 | 443 | 443 | 33,000 |
1992/12/15 | 450 | 450 | 450 | 450 | 24,000 |
1992/12/14 | 475 | 475 | 470 | 470 | 37,000 |
1992/12/11 | 471 | 475 | 471 | 475 | 145,000 |
1992/12/10 | 470 | 475 | 470 | 471 | 53,000 |
1992/12/09 | 485 | 485 | 480 | 480 | 76,000 |
1992/12/08 | 489 | 489 | 480 | 485 | 279,000 |
1992/12/07 | 465 | 480 | 465 | 480 | 139,000 |
1992/12/04 | 460 | 460 | 456 | 460 | 81,000 |
1992/12/03 | 455 | 459 | 455 | 456 | 37,000 |
1992/12/02 | 453 | 453 | 452 | 452 | 40,000 |
1992/12/01 | 454 | 456 | 451 | 452 | 113,000 |
1992/11/30 | 446 | 456 | 445 | 451 | 48,000 |
1992/11/27 | 445 | 445 | 442 | 445 | 29,000 |
1992/11/26 | 435 | 450 | 435 | 449 | 54,000 |
1992/11/25 | 430 | 435 | 430 | 435 | 38,000 |
1992/11/24 | 427 | 430 | 427 | 430 | 33,000 |
1992/11/20 | 430 | 435 | 427 | 427 | 257,000 |
1992/11/19 | 420 | 427 | 418 | 427 | 70,000 |
1992/11/18 | 401 | 410 | 401 | 410 | 45,000 |
1992/11/17 | 416 | 416 | 401 | 401 | 79,000 |
1992/11/16 | 420 | 420 | 416 | 416 | 48,000 |
1992/11/13 | 425 | 425 | 416 | 420 | 54,000 |
1992/11/12 | 426 | 430 | 421 | 425 | 153,000 |
1992/11/11 | 423 | 426 | 422 | 426 | 71,000 |
1992/11/10 | 422 | 423 | 422 | 423 | 73,000 |
1992/11/09 | 420 | 421 | 415 | 421 | 36,000 |
1992/11/06 | 422 | 422 | 421 | 422 | 11,000 |
1992/11/05 | 421 | 423 | 421 | 422 | 13,000 |
1992/11/04 | 421 | 421 | 421 | 421 | 7,000 |
1992/11/02 | 421 | 421 | 421 | 421 | 5,000 |
1992/10/30 | 444 | 444 | 439 | 440 | 39,000 |
1992/10/29 | 448 | 449 | 441 | 449 | 58,000 |
1992/10/28 | 421 | 450 | 421 | 450 | 82,000 |
1992/10/27 | 425 | 426 | 425 | 426 | 13,000 |
1992/10/26 | 440 | 440 | 423 | 423 | 21,000 |
1992/10/23 | 422 | 425 | 422 | 425 | 26,000 |
1992/10/22 | 424 | 424 | 420 | 420 | 22,000 |
1992/10/21 | 426 | 439 | 426 | 439 | 59,000 |
1992/10/20 | 432 | 435 | 426 | 426 | 12,000 |
1992/10/19 | 435 | 435 | 426 | 426 | 12,000 |
1992/10/16 | 432 | 432 | 426 | 426 | 26,000 |
1992/10/15 | 435 | 435 | 425 | 425 | 41,000 |
1992/10/14 | 440 | 440 | 435 | 435 | 7,000 |
1992/10/13 | 440 | 440 | 435 | 435 | 16,000 |
1992/10/12 | 440 | 440 | 435 | 435 | 10,000 |
1992/10/09 | 437 | 437 | 434 | 435 | 40,000 |
1992/10/08 | 433 | 435 | 433 | 434 | 38,000 |
1992/10/07 | 434 | 437 | 434 | 434 | 46,000 |
1992/10/06 | 433 | 434 | 431 | 434 | 16,000 |
1992/10/05 | 424 | 434 | 423 | 434 | 50,000 |
1992/10/02 | 420 | 420 | 420 | 420 | 12,000 |
1992/10/01 | 410 | 410 | 410 | 410 | 62,000 |
1992/09/30 | 430 | 445 | 430 | 445 | 29,000 |
1992/09/29 | 444 | 444 | 430 | 430 | 27,000 |
1992/09/28 | 444 | 449 | 442 | 449 | 33,000 |
1992/09/25 | 445 | 445 | 439 | 439 | 13,000 |
1992/09/24 | 444 | 449 | 444 | 449 | 139,000 |
1992/09/22 | 425 | 444 | 425 | 444 | 111,000 |
1992/09/21 | 420 | 432 | 420 | 432 | 95,000 |
1992/09/18 | 432 | 432 | 424 | 424 | 92,000 |
1992/09/17 | 414 | 424 | 411 | 424 | 43,000 |
1992/09/16 | 415 | 415 | 410 | 410 | 49,000 |
1992/09/14 | 420 | 420 | 410 | 410 | 11,000 |
1992/09/11 | 428 | 429 | 420 | 420 | 121,000 |
1992/09/10 | 431 | 432 | 428 | 428 | 182,000 |
1992/09/09 | 410 | 418 | 400 | 417 | 135,000 |
1992/09/08 | 405 | 405 | 401 | 402 | 42,000 |
1992/09/07 | 420 | 420 | 406 | 406 | 73,000 |
1992/09/04 | 410 | 423 | 410 | 410 | 136,000 |
1992/09/03 | 410 | 413 | 403 | 413 | 20,000 |
1992/09/01 | 454 | 454 | 440 | 440 | 49,000 |
1992/08/31 | 439 | 450 | 434 | 445 | 108,000 |
1992/08/28 | 408 | 429 | 408 | 429 | 56,000 |
1992/08/27 | 385 | 408 | 385 | 408 | 104,000 |
1992/08/26 | 400 | 400 | 390 | 390 | 39,000 |
1992/08/25 | 381 | 395 | 381 | 390 | 38,000 |
1992/08/24 | 360 | 381 | 360 | 381 | 50,000 |
1992/08/21 | 335 | 360 | 333 | 360 | 121,000 |
1992/08/20 | 348 | 350 | 331 | 331 | 64,000 |
1992/08/19 | 337 | 337 | 318 | 318 | 43,000 |
1992/08/18 | 344 | 344 | 338 | 338 | 102,000 |
1992/08/17 | 341 | 344 | 341 | 344 | 45,000 |
1992/08/14 | 340 | 340 | 339 | 340 | 122,000 |
1992/08/13 | 355 | 355 | 339 | 340 | 65,000 |
1992/08/12 | 383 | 383 | 351 | 351 | 50,000 |
1992/08/11 | 399 | 399 | 383 | 388 | 53,000 |
1992/08/10 | 400 | 400 | 380 | 399 | 53,000 |
1992/08/07 | 410 | 410 | 400 | 401 | 58,000 |
1992/08/06 | 420 | 425 | 410 | 410 | 51,000 |
1992/08/05 | 410 | 427 | 410 | 420 | 44,000 |
1992/08/04 | 406 | 406 | 405 | 406 | 24,000 |
1992/08/03 | 405 | 406 | 405 | 406 | 59,000 |
1992/07/31 | 407 | 409 | 405 | 405 | 84,000 |
1992/07/30 | 412 | 416 | 409 | 409 | 58,000 |
1992/07/29 | 435 | 435 | 410 | 410 | 51,000 |
1992/07/28 | 415 | 420 | 410 | 420 | 97,000 |
1992/07/27 | 421 | 426 | 410 | 410 | 54,000 |
1992/07/24 | 426 | 426 | 411 | 411 | 29,000 |
1992/07/23 | 421 | 422 | 416 | 416 | 61,000 |
1992/07/22 | 421 | 421 | 416 | 416 | 105,000 |
1992/07/21 | 420 | 420 | 411 | 416 | 34,000 |
1992/07/20 | 435 | 435 | 411 | 411 | 49,000 |
1992/07/17 | 452 | 452 | 436 | 436 | 60,000 |
1992/07/16 | 445 | 445 | 439 | 442 | 48,000 |
1992/07/15 | 438 | 445 | 438 | 440 | 65,000 |
1992/07/14 | 442 | 442 | 431 | 431 | 67,000 |
1992/07/13 | 438 | 450 | 435 | 440 | 132,000 |
1992/07/10 | 450 | 450 | 434 | 437 | 101,000 |
1992/07/09 | 450 | 460 | 446 | 455 | 82,000 |
1992/07/08 | 440 | 450 | 440 | 450 | 57,000 |
1992/07/07 | 446 | 450 | 441 | 450 | 31,000 |
1992/07/06 | 466 | 466 | 456 | 456 | 105,000 |
1992/07/03 | 426 | 437 | 426 | 436 | 149,000 |
1992/07/02 | 413 | 420 | 413 | 420 | 54,000 |
1992/07/01 | 415 | 416 | 413 | 413 | 128,000 |
1992/06/30 | 410 | 416 | 410 | 415 | 41,000 |
1992/06/29 | 400 | 415 | 400 | 415 | 42,000 |
1992/06/26 | 404 | 409 | 402 | 402 | 36,000 |
1992/06/25 | 401 | 405 | 400 | 402 | 110,000 |
1992/06/24 | 417 | 417 | 401 | 401 | 115,000 |
1992/06/23 | 415 | 415 | 415 | 415 | 28,000 |
1992/06/22 | 412 | 416 | 410 | 415 | 97,000 |
1992/06/19 | 417 | 418 | 406 | 407 | 44,000 |
1992/06/18 | 434 | 434 | 416 | 416 | 49,000 |
1992/06/17 | 450 | 450 | 436 | 436 | 48,000 |
1992/06/16 | 456 | 456 | 450 | 450 | 43,000 |
1992/06/15 | 470 | 470 | 463 | 463 | 59,000 |
1992/06/12 | 474 | 480 | 474 | 474 | 68,000 |
1992/06/11 | 476 | 477 | 474 | 477 | 15,000 |
1992/06/10 | 478 | 478 | 476 | 476 | 32,000 |
1992/06/09 | 469 | 473 | 469 | 473 | 69,000 |
1992/06/08 | 474 | 474 | 465 | 469 | 15,000 |
1992/06/05 | 477 | 477 | 472 | 472 | 31,000 |
1992/06/04 | 475 | 475 | 468 | 475 | 15,000 |
1992/06/03 | 467 | 467 | 461 | 462 | 65,000 |
1992/06/02 | 461 | 465 | 461 | 465 | 56,000 |
1992/06/01 | 463 | 465 | 460 | 460 | 16,000 |
1992/05/29 | 468 | 468 | 463 | 468 | 45,000 |
1992/05/28 | 453 | 458 | 453 | 453 | 33,000 |
1992/05/27 | 465 | 465 | 452 | 453 | 13,000 |
1992/05/26 | 470 | 470 | 467 | 467 | 61,000 |
1992/05/25 | 472 | 472 | 465 | 471 | 43,000 |
1992/05/22 | 477 | 478 | 477 | 477 | 14,000 |
1992/05/21 | 490 | 490 | 486 | 486 | 21,000 |
1992/05/20 | 490 | 490 | 490 | 490 | 32,000 |
1992/05/19 | 482 | 500 | 481 | 500 | 52,000 |
1992/05/18 | 483 | 490 | 483 | 485 | 25,000 |
1992/05/15 | 495 | 495 | 490 | 490 | 31,000 |
1992/05/14 | 501 | 514 | 501 | 505 | 46,000 |
1992/05/13 | 520 | 520 | 500 | 510 | 135,000 |
1992/05/12 | 520 | 530 | 520 | 528 | 64,000 |
1992/05/11 | 515 | 520 | 515 | 520 | 19,000 |
1992/05/08 | 500 | 510 | 500 | 510 | 77,000 |
1992/05/07 | 486 | 515 | 486 | 515 | 76,000 |
1992/05/06 | 461 | 480 | 461 | 470 | 29,000 |
1992/05/01 | 465 | 465 | 460 | 460 | 38,000 |
1992/04/30 | 454 | 466 | 450 | 460 | 53,000 |
1992/04/28 | 455 | 465 | 454 | 456 | 241,000 |
1992/04/27 | 452 | 455 | 452 | 455 | 67,000 |
1992/04/24 | 452 | 452 | 446 | 451 | 124,000 |
1992/04/23 | 435 | 450 | 432 | 450 | 107,000 |
1992/04/22 | 430 | 435 | 430 | 435 | 122,000 |
1992/04/21 | 431 | 431 | 420 | 430 | 60,000 |
1992/04/20 | 440 | 440 | 432 | 432 | 26,000 |
1992/04/17 | 450 | 451 | 440 | 440 | 57,000 |
1992/04/16 | 441 | 455 | 437 | 450 | 67,000 |
1992/04/15 | 445 | 447 | 442 | 442 | 67,000 |
1992/04/14 | 443 | 443 | 438 | 443 | 25,000 |
1992/04/13 | 430 | 440 | 425 | 433 | 62,000 |
1992/04/10 | 427 | 436 | 427 | 430 | 64,000 |
1992/04/09 | 440 | 440 | 431 | 432 | 69,000 |
1992/04/08 | 445 | 445 | 440 | 440 | 138,000 |
1992/04/07 | 452 | 452 | 445 | 445 | 145,000 |
1992/04/06 | 445 | 455 | 445 | 450 | 28,000 |
1992/04/03 | 440 | 450 | 435 | 450 | 253,000 |
1992/04/02 | 465 | 465 | 440 | 440 | 52,000 |
1992/04/01 | 510 | 510 | 470 | 470 | 165,000 |
1992/03/31 | 518 | 518 | 508 | 511 | 46,000 |
1992/03/30 | 508 | 518 | 508 | 518 | 47,000 |
1992/03/27 | 513 | 513 | 503 | 503 | 17,000 |
1992/03/26 | 515 | 528 | 515 | 518 | 64,000 |
1992/03/25 | 500 | 512 | 499 | 510 | 68,000 |
1992/03/24 | 486 | 500 | 486 | 500 | 80,000 |
1992/03/23 | 495 | 495 | 489 | 489 | 28,000 |
1992/03/19 | 461 | 461 | 461 | 461 | 15,000 |
1992/03/18 | 470 | 470 | 460 | 460 | 49,000 |
1992/03/17 | 466 | 482 | 466 | 470 | 56,000 |
1992/03/16 | 470 | 470 | 466 | 466 | 45,000 |
1992/03/13 | 468 | 469 | 465 | 465 | 63,000 |
1992/03/12 | 468 | 476 | 468 | 476 | 68,000 |
1992/03/11 | 493 | 493 | 470 | 483 | 58,000 |
1992/03/10 | 501 | 501 | 500 | 501 | 50,000 |
1992/03/09 | 540 | 540 | 501 | 501 | 22,000 |
1992/03/06 | 531 | 540 | 531 | 540 | 15,000 |
1992/03/05 | 550 | 550 | 540 | 545 | 24,000 |
1992/03/04 | 559 | 559 | 550 | 550 | 48,000 |
1992/03/03 | 568 | 568 | 561 | 561 | 80,000 |
1992/03/02 | 581 | 585 | 568 | 568 | 50,000 |
1992/02/28 | 570 | 575 | 570 | 571 | 105,000 |
1992/02/27 | 568 | 570 | 568 | 570 | 44,000 |
1992/02/26 | 570 | 575 | 560 | 570 | 52,000 |
1992/02/25 | 575 | 575 | 571 | 571 | 38,000 |
1992/02/24 | 578 | 578 | 576 | 576 | 16,000 |
1992/02/21 | 575 | 578 | 575 | 578 | 88,000 |
1992/02/20 | 580 | 580 | 575 | 576 | 14,000 |
1992/02/19 | 580 | 580 | 580 | 580 | 76,000 |
1992/02/18 | 580 | 588 | 580 | 580 | 146,000 |
1992/02/17 | 582 | 582 | 580 | 580 | 94,000 |
1992/02/14 | 586 | 586 | 582 | 582 | 76,000 |
1992/02/13 | 590 | 590 | 586 | 586 | 57,000 |
1992/02/12 | 595 | 596 | 590 | 590 | 48,000 |
1992/02/10 | 602 | 602 | 595 | 595 | 48,000 |
1992/02/07 | 602 | 602 | 601 | 602 | 61,000 |
1992/02/06 | 612 | 613 | 602 | 602 | 35,000 |
1992/02/05 | 611 | 611 | 610 | 610 | 43,000 |
1992/02/04 | 610 | 610 | 601 | 610 | 12,000 |
1992/02/03 | 601 | 611 | 595 | 600 | 63,000 |
1992/01/31 | 600 | 605 | 595 | 600 | 141,000 |
1992/01/30 | 605 | 610 | 595 | 595 | 19,000 |
1992/01/29 | 595 | 610 | 595 | 610 | 43,000 |
1992/01/28 | 595 | 600 | 595 | 595 | 41,000 |
1992/01/27 | 590 | 600 | 590 | 590 | 27,000 |
1992/01/24 | 600 | 600 | 590 | 590 | 42,000 |
1992/01/23 | 613 | 613 | 590 | 590 | 44,000 |
1992/01/22 | 586 | 600 | 585 | 600 | 101,000 |
1992/01/21 | 587 | 594 | 586 | 586 | 93,000 |
1992/01/20 | 586 | 597 | 585 | 587 | 99,000 |
1992/01/17 | 605 | 608 | 590 | 590 | 49,000 |
1992/01/16 | 600 | 617 | 585 | 617 | 91,000 |
1992/01/14 | 595 | 610 | 590 | 590 | 29,000 |
1992/01/13 | 586 | 605 | 585 | 585 | 39,000 |
1992/01/10 | 590 | 590 | 584 | 585 | 37,000 |
1992/01/09 | 598 | 598 | 580 | 590 | 37,000 |
1992/01/08 | 614 | 614 | 579 | 579 | 92,000 |
1992/01/07 | 645 | 645 | 616 | 616 | 57,000 |
1992/01/06 | 639 | 645 | 639 | 645 | 16,000 |