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 |
---|---|---|---|---|---|
1993/12/30 | 435 | 435 | 434 | 435 | 13,000 |
1993/12/29 | 435 | 440 | 430 | 435 | 51,000 |
1993/12/28 | 430 | 435 | 430 | 435 | 55,000 |
1993/12/27 | 433 | 435 | 433 | 435 | 26,000 |
1993/12/24 | 461 | 466 | 450 | 450 | 42,000 |
1993/12/22 | 455 | 465 | 455 | 465 | 22,000 |
1993/12/21 | 459 | 460 | 456 | 460 | 34,000 |
1993/12/20 | 460 | 465 | 460 | 460 | 85,000 |
1993/12/17 | 461 | 462 | 460 | 460 | 159,000 |
1993/12/16 | 461 | 463 | 461 | 461 | 38,000 |
1993/12/15 | 460 | 461 | 460 | 461 | 20,000 |
1993/12/14 | 458 | 460 | 458 | 460 | 66,000 |
1993/12/13 | 458 | 460 | 458 | 458 | 61,000 |
1993/12/10 | 443 | 458 | 443 | 458 | 168,000 |
1993/12/09 | 441 | 451 | 441 | 442 | 138,000 |
1993/12/08 | 455 | 460 | 446 | 446 | 71,000 |
1993/12/07 | 455 | 456 | 454 | 455 | 34,000 |
1993/12/06 | 471 | 475 | 465 | 465 | 28,000 |
1993/12/03 | 466 | 470 | 466 | 470 | 26,000 |
1993/12/02 | 469 | 476 | 467 | 476 | 34,000 |
1993/12/01 | 446 | 465 | 446 | 464 | 41,000 |
1993/11/30 | 450 | 453 | 440 | 440 | 32,000 |
1993/11/29 | 465 | 465 | 465 | 465 | 32,000 |
1993/11/26 | 525 | 525 | 499 | 505 | 44,000 |
1993/11/25 | 495 | 530 | 492 | 530 | 49,000 |
1993/11/24 | 520 | 520 | 495 | 495 | 28,000 |
1993/11/22 | 512 | 512 | 510 | 510 | 61,000 |
1993/11/19 | 530 | 550 | 530 | 550 | 13,000 |
1993/11/18 | 550 | 555 | 550 | 550 | 42,000 |
1993/11/17 | 549 | 560 | 549 | 550 | 26,000 |
1993/11/16 | 570 | 570 | 549 | 549 | 74,000 |
1993/11/15 | 570 | 570 | 570 | 570 | 100,000 |
1993/11/12 | 549 | 570 | 549 | 570 | 174,000 |
1993/11/11 | 549 | 557 | 549 | 549 | 70,000 |
1993/11/10 | 557 | 557 | 549 | 549 | 106,000 |
1993/11/09 | 564 | 564 | 557 | 557 | 92,000 |
1993/11/08 | 564 | 578 | 564 | 578 | 132,000 |
1993/11/05 | 554 | 565 | 553 | 563 | 244,000 |
1993/11/04 | 561 | 580 | 550 | 553 | 245,000 |
1993/11/02 | 546 | 562 | 546 | 561 | 88,000 |
1993/11/01 | 551 | 552 | 550 | 552 | 114,000 |
1993/10/29 | 552 | 553 | 551 | 551 | 85,000 |
1993/10/28 | 552 | 552 | 552 | 552 | 90,000 |
1993/10/27 | 546 | 552 | 546 | 552 | 35,000 |
1993/10/26 | 535 | 546 | 535 | 546 | 58,000 |
1993/10/25 | 540 | 550 | 540 | 540 | 100,000 |
1993/10/22 | 535 | 541 | 535 | 540 | 213,000 |
1993/10/21 | 544 | 547 | 535 | 535 | 110,000 |
1993/10/20 | 530 | 544 | 530 | 544 | 72,000 |
1993/10/19 | 531 | 545 | 531 | 535 | 72,000 |
1993/10/18 | 540 | 540 | 510 | 531 | 266,000 |
1993/10/15 | 564 | 565 | 560 | 560 | 94,000 |
1993/10/14 | 561 | 571 | 556 | 564 | 42,000 |
1993/10/13 | 570 | 580 | 555 | 555 | 51,000 |
1993/10/12 | 561 | 562 | 561 | 562 | 11,000 |
1993/10/08 | 597 | 607 | 585 | 590 | 117,000 |
1993/10/07 | 598 | 598 | 581 | 598 | 64,000 |
1993/10/06 | 595 | 595 | 577 | 595 | 40,000 |
1993/10/05 | 587 | 590 | 587 | 587 | 27,000 |
1993/10/04 | 574 | 585 | 569 | 585 | 35,000 |
1993/10/01 | 595 | 595 | 581 | 583 | 216,000 |
1993/09/30 | 570 | 590 | 561 | 585 | 219,000 |
1993/09/29 | 550 | 565 | 550 | 565 | 91,000 |
1993/09/28 | 545 | 555 | 545 | 550 | 24,000 |
1993/09/27 | 560 | 560 | 540 | 550 | 78,000 |
1993/09/24 | 560 | 565 | 545 | 545 | 73,000 |
1993/09/22 | 545 | 546 | 543 | 543 | 88,000 |
1993/09/21 | 550 | 555 | 545 | 545 | 237,000 |
1993/09/20 | 546 | 546 | 545 | 545 | 19,000 |
1993/09/17 | 549 | 549 | 546 | 549 | 40,000 |
1993/09/16 | 555 | 555 | 550 | 550 | 37,000 |
1993/09/14 | 564 | 564 | 558 | 558 | 23,000 |
1993/09/13 | 559 | 575 | 559 | 570 | 146,000 |
1993/09/10 | 549 | 565 | 549 | 565 | 35,000 |
1993/09/09 | 572 | 572 | 555 | 555 | 30,000 |
1993/09/08 | 553 | 573 | 553 | 573 | 225,000 |
1993/09/07 | 584 | 584 | 582 | 584 | 60,000 |
1993/09/06 | 579 | 584 | 579 | 584 | 20,000 |
1993/09/03 | 585 | 585 | 565 | 580 | 67,000 |
1993/09/02 | 590 | 590 | 577 | 585 | 95,000 |
1993/09/01 | 584 | 590 | 580 | 590 | 74,000 |
1993/08/31 | 573 | 585 | 573 | 585 | 122,000 |
1993/08/30 | 575 | 575 | 565 | 574 | 71,000 |
1993/08/27 | 545 | 575 | 545 | 566 | 80,000 |
1993/08/26 | 540 | 540 | 539 | 539 | 25,000 |
1993/08/25 | 540 | 540 | 539 | 540 | 78,000 |
1993/08/24 | 535 | 540 | 535 | 539 | 27,000 |
1993/08/23 | 537 | 539 | 537 | 539 | 6,000 |
1993/08/20 | 544 | 544 | 529 | 538 | 23,000 |
1993/08/19 | 555 | 555 | 531 | 545 | 74,000 |
1993/08/18 | 565 | 565 | 550 | 550 | 618,000 |
1993/08/17 | 570 | 576 | 560 | 560 | 258,000 |
1993/08/16 | 560 | 575 | 560 | 570 | 121,000 |
1993/08/13 | 556 | 563 | 556 | 560 | 128,000 |
1993/08/12 | 553 | 560 | 553 | 553 | 226,000 |
1993/08/11 | 535 | 553 | 535 | 553 | 102,000 |
1993/08/10 | 530 | 540 | 530 | 531 | 13,000 |
1993/08/09 | 530 | 530 | 525 | 530 | 28,000 |
1993/08/06 | 535 | 535 | 520 | 522 | 122,000 |
1993/08/05 | 540 | 540 | 532 | 535 | 40,000 |
1993/08/04 | 535 | 541 | 535 | 541 | 45,000 |
1993/08/03 | 532 | 551 | 532 | 541 | 62,000 |
1993/08/02 | 535 | 540 | 535 | 537 | 32,000 |
1993/07/30 | 534 | 558 | 534 | 540 | 33,000 |
1993/07/29 | 498 | 534 | 498 | 534 | 137,000 |
1993/07/28 | 505 | 510 | 500 | 508 | 59,000 |
1993/07/27 | 505 | 510 | 505 | 510 | 59,000 |
1993/07/26 | 519 | 520 | 513 | 515 | 90,000 |
1993/07/23 | 524 | 524 | 520 | 524 | 105,000 |
1993/07/22 | 528 | 533 | 524 | 525 | 181,000 |
1993/07/21 | 544 | 544 | 538 | 538 | 132,000 |
1993/07/20 | 545 | 545 | 543 | 544 | 119,000 |
1993/07/19 | 546 | 550 | 540 | 545 | 213,000 |
1993/07/16 | 547 | 547 | 535 | 545 | 76,000 |
1993/07/15 | 551 | 551 | 540 | 549 | 80,000 |
1993/07/14 | 541 | 557 | 537 | 537 | 101,000 |
1993/07/13 | 552 | 558 | 552 | 557 | 41,000 |
1993/07/12 | 550 | 550 | 550 | 550 | 55,000 |
1993/07/09 | 540 | 550 | 540 | 550 | 53,000 |
1993/07/08 | 530 | 550 | 530 | 550 | 16,000 |
1993/07/07 | 550 | 555 | 550 | 550 | 41,000 |
1993/07/06 | 540 | 550 | 540 | 550 | 31,000 |
1993/07/05 | 540 | 543 | 536 | 536 | 42,000 |
1993/07/02 | 555 | 557 | 545 | 546 | 50,000 |
1993/07/01 | 565 | 565 | 560 | 560 | 12,000 |
1993/06/30 | 542 | 550 | 542 | 550 | 32,000 |
1993/06/29 | 561 | 561 | 541 | 542 | 22,000 |
1993/06/28 | 567 | 567 | 562 | 567 | 41,000 |
1993/06/25 | 570 | 570 | 562 | 568 | 47,000 |
1993/06/24 | 564 | 570 | 560 | 565 | 121,000 |
1993/06/23 | 560 | 570 | 557 | 570 | 61,000 |
1993/06/22 | 555 | 564 | 550 | 560 | 166,000 |
1993/06/21 | 550 | 557 | 550 | 555 | 112,000 |
1993/06/18 | 570 | 570 | 565 | 570 | 27,000 |
1993/06/17 | 550 | 561 | 545 | 560 | 80,000 |
1993/06/16 | 579 | 579 | 547 | 550 | 117,000 |
1993/06/15 | 598 | 600 | 579 | 579 | 89,000 |
1993/06/14 | 610 | 610 | 595 | 599 | 34,000 |
1993/06/11 | 590 | 600 | 588 | 600 | 164,000 |
1993/06/10 | 600 | 600 | 591 | 600 | 68,000 |
1993/06/08 | 600 | 600 | 593 | 600 | 165,000 |
1993/06/07 | 624 | 624 | 608 | 610 | 68,000 |
1993/06/04 | 610 | 630 | 610 | 629 | 146,000 |
1993/06/03 | 600 | 615 | 600 | 606 | 108,000 |
1993/06/02 | 600 | 605 | 595 | 600 | 115,000 |
1993/06/01 | 621 | 621 | 600 | 600 | 47,000 |
1993/05/31 | 630 | 630 | 615 | 615 | 64,000 |
1993/05/28 | 635 | 635 | 616 | 630 | 116,000 |
1993/05/27 | 620 | 625 | 617 | 625 | 72,000 |
1993/05/26 | 615 | 620 | 615 | 615 | 234,000 |
1993/05/25 | 598 | 620 | 598 | 620 | 260,000 |
1993/05/24 | 594 | 605 | 594 | 605 | 112,000 |
1993/05/21 | 588 | 594 | 588 | 594 | 75,000 |
1993/05/20 | 595 | 595 | 590 | 590 | 103,000 |
1993/05/19 | 596 | 596 | 596 | 596 | 52,000 |
1993/05/18 | 600 | 600 | 596 | 596 | 75,000 |
1993/05/17 | 620 | 620 | 603 | 610 | 132,000 |
1993/05/14 | 620 | 621 | 616 | 621 | 99,000 |
1993/05/13 | 629 | 630 | 622 | 622 | 116,000 |
1993/05/12 | 625 | 630 | 620 | 630 | 88,000 |
1993/05/11 | 630 | 640 | 624 | 630 | 152,000 |
1993/05/10 | 612 | 637 | 610 | 630 | 163,000 |
1993/05/07 | 639 | 640 | 616 | 616 | 112,000 |
1993/05/06 | 630 | 650 | 630 | 644 | 214,000 |
1993/04/30 | 613 | 630 | 613 | 630 | 237,000 |
1993/04/28 | 609 | 618 | 609 | 612 | 308,000 |
1993/04/27 | 590 | 600 | 590 | 600 | 267,000 |
1993/04/26 | 592 | 592 | 585 | 585 | 159,000 |
1993/04/23 | 576 | 580 | 571 | 572 | 159,000 |
1993/04/22 | 595 | 598 | 571 | 571 | 188,000 |
1993/04/21 | 580 | 590 | 577 | 590 | 150,000 |
1993/04/20 | 588 | 598 | 580 | 580 | 233,000 |
1993/04/19 | 580 | 590 | 571 | 588 | 301,000 |
1993/04/16 | 590 | 597 | 587 | 597 | 407,000 |
1993/04/15 | 550 | 594 | 550 | 594 | 432,000 |
1993/04/14 | 540 | 550 | 535 | 541 | 165,000 |
1993/04/13 | 530 | 540 | 525 | 532 | 126,000 |
1993/04/12 | 523 | 533 | 523 | 530 | 249,000 |
1993/04/09 | 510 | 524 | 505 | 524 | 426,000 |
1993/04/08 | 481 | 500 | 481 | 495 | 274,000 |
1993/04/07 | 474 | 480 | 471 | 476 | 131,000 |
1993/04/06 | 475 | 476 | 470 | 474 | 75,000 |
1993/04/05 | 475 | 481 | 470 | 475 | 276,000 |
1993/04/02 | 463 | 482 | 463 | 482 | 248,000 |
1993/04/01 | 460 | 465 | 455 | 465 | 45,000 |
1993/03/31 | 453 | 460 | 453 | 460 | 123,000 |
1993/03/30 | 447 | 457 | 447 | 452 | 75,000 |
1993/03/29 | 450 | 459 | 450 | 450 | 55,000 |
1993/03/26 | 436 | 450 | 435 | 450 | 26,000 |
1993/03/25 | 426 | 437 | 426 | 432 | 118,000 |
1993/03/24 | 436 | 436 | 427 | 427 | 96,000 |
1993/03/23 | 456 | 456 | 455 | 456 | 80,000 |
1993/03/22 | 445 | 460 | 444 | 460 | 65,000 |
1993/03/19 | 450 | 454 | 445 | 445 | 50,000 |
1993/03/18 | 445 | 450 | 441 | 445 | 102,000 |
1993/03/17 | 438 | 445 | 437 | 445 | 75,000 |
1993/03/16 | 439 | 439 | 439 | 439 | 4,000 |
1993/03/15 | 440 | 440 | 439 | 439 | 15,000 |
1993/03/12 | 440 | 449 | 430 | 440 | 128,000 |
1993/03/11 | 430 | 440 | 430 | 440 | 73,000 |
1993/03/10 | 427 | 430 | 420 | 430 | 62,000 |
1993/03/09 | 427 | 435 | 425 | 430 | 52,000 |
1993/03/08 | 385 | 427 | 385 | 427 | 70,000 |
1993/03/05 | 390 | 390 | 380 | 390 | 39,000 |
1993/03/04 | 405 | 405 | 390 | 390 | 18,000 |
1993/03/03 | 405 | 410 | 401 | 410 | 33,000 |
1993/03/02 | 410 | 410 | 405 | 405 | 27,000 |
1993/03/01 | 418 | 418 | 410 | 410 | 12,000 |
1993/02/26 | 420 | 420 | 419 | 420 | 20,000 |
1993/02/25 | 420 | 420 | 418 | 419 | 27,000 |
1993/02/24 | 420 | 420 | 420 | 420 | 12,000 |
1993/02/23 | 430 | 430 | 420 | 420 | 21,000 |
1993/02/22 | 430 | 431 | 430 | 430 | 30,000 |
1993/02/19 | 432 | 433 | 430 | 430 | 22,000 |
1993/02/18 | 438 | 439 | 433 | 433 | 31,000 |
1993/02/17 | 438 | 448 | 438 | 439 | 22,000 |
1993/02/16 | 436 | 438 | 432 | 438 | 59,000 |
1993/02/15 | 438 | 438 | 438 | 438 | 13,000 |
1993/02/12 | 437 | 458 | 437 | 458 | 34,000 |
1993/02/10 | 443 | 443 | 442 | 442 | 16,000 |
1993/02/09 | 459 | 459 | 458 | 458 | 39,000 |
1993/02/08 | 445 | 463 | 445 | 458 | 120,000 |
1993/02/05 | 431 | 435 | 428 | 435 | 18,000 |
1993/02/04 | 432 | 432 | 431 | 431 | 26,000 |
1993/02/03 | 426 | 431 | 425 | 431 | 47,000 |
1993/02/02 | 425 | 431 | 425 | 431 | 49,000 |
1993/02/01 | 425 | 425 | 425 | 425 | 36,000 |
1993/01/29 | 435 | 435 | 425 | 425 | 15,000 |
1993/01/28 | 425 | 440 | 425 | 440 | 39,000 |
1993/01/27 | 425 | 425 | 421 | 425 | 89,000 |
1993/01/26 | 417 | 425 | 417 | 425 | 47,000 |
1993/01/25 | 421 | 421 | 420 | 420 | 23,000 |
1993/01/22 | 440 | 440 | 425 | 425 | 25,000 |
1993/01/21 | 440 | 440 | 440 | 440 | 40,000 |
1993/01/20 | 445 | 445 | 440 | 440 | 23,000 |
1993/01/19 | 451 | 451 | 446 | 450 | 72,000 |
1993/01/18 | 445 | 450 | 445 | 446 | 45,000 |
1993/01/14 | 445 | 450 | 445 | 445 | 27,000 |
1993/01/13 | 448 | 448 | 445 | 445 | 29,000 |
1993/01/12 | 450 | 450 | 439 | 448 | 26,000 |
1993/01/11 | 448 | 452 | 448 | 450 | 38,000 |
1993/01/08 | 431 | 448 | 431 | 448 | 65,000 |
1993/01/07 | 424 | 427 | 424 | 426 | 7,000 |
1993/01/06 | 424 | 429 | 424 | 424 | 17,000 |
1993/01/05 | 435 | 435 | 429 | 429 | 29,000 |
1993/01/04 | 447 | 447 | 440 | 440 | 13,000 |