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 |
---|---|---|---|---|---|
1994/12/30 | 650 | 660 | 650 | 650 | 17,000 |
1994/12/29 | 660 | 661 | 651 | 660 | 24,000 |
1994/12/28 | 671 | 678 | 670 | 670 | 180,000 |
1994/12/27 | 678 | 678 | 675 | 677 | 192,000 |
1994/12/26 | 670 | 679 | 659 | 670 | 74,000 |
1994/12/22 | 651 | 665 | 651 | 665 | 117,000 |
1994/12/21 | 631 | 651 | 631 | 650 | 276,000 |
1994/12/20 | 640 | 650 | 640 | 640 | 71,000 |
1994/12/19 | 630 | 640 | 630 | 640 | 143,000 |
1994/12/16 | 634 | 634 | 630 | 630 | 222,000 |
1994/12/15 | 630 | 644 | 630 | 644 | 128,000 |
1994/12/14 | 622 | 631 | 622 | 630 | 198,000 |
1994/12/13 | 645 | 645 | 622 | 622 | 188,000 |
1994/12/12 | 635 | 636 | 635 | 635 | 64,000 |
1994/12/09 | 635 | 636 | 635 | 635 | 115,000 |
1994/12/08 | 635 | 635 | 635 | 635 | 41,000 |
1994/12/07 | 650 | 650 | 647 | 647 | 28,000 |
1994/12/06 | 647 | 663 | 639 | 660 | 185,000 |
1994/12/05 | 637 | 649 | 637 | 637 | 36,000 |
1994/12/02 | 639 | 641 | 637 | 637 | 64,000 |
1994/12/01 | 649 | 652 | 649 | 650 | 51,000 |
1994/11/30 | 639 | 640 | 638 | 639 | 136,000 |
1994/11/29 | 654 | 655 | 635 | 640 | 56,000 |
1994/11/28 | 660 | 661 | 659 | 660 | 353,000 |
1994/11/25 | 660 | 660 | 660 | 660 | 194,000 |
1994/11/24 | 650 | 659 | 648 | 659 | 248,000 |
1994/11/22 | 670 | 678 | 669 | 670 | 455,000 |
1994/11/21 | 666 | 680 | 666 | 669 | 190,000 |
1994/11/18 | 660 | 665 | 660 | 664 | 329,000 |
1994/11/17 | 650 | 665 | 650 | 658 | 46,000 |
1994/11/16 | 646 | 650 | 646 | 650 | 430,000 |
1994/11/15 | 646 | 650 | 646 | 650 | 268,000 |
1994/11/14 | 646 | 650 | 645 | 646 | 201,000 |
1994/11/11 | 644 | 650 | 644 | 650 | 165,000 |
1994/11/10 | 643 | 650 | 643 | 644 | 86,000 |
1994/11/09 | 636 | 650 | 636 | 649 | 98,000 |
1994/11/08 | 652 | 652 | 644 | 644 | 19,000 |
1994/11/07 | 665 | 670 | 658 | 664 | 344,000 |
1994/11/04 | 655 | 665 | 655 | 665 | 188,000 |
1994/11/02 | 655 | 655 | 655 | 655 | 64,000 |
1994/11/01 | 641 | 655 | 641 | 655 | 28,000 |
1994/10/31 | 650 | 655 | 636 | 650 | 106,000 |
1994/10/28 | 650 | 650 | 640 | 649 | 27,000 |
1994/10/27 | 641 | 650 | 641 | 650 | 56,000 |
1994/10/26 | 644 | 645 | 636 | 645 | 31,000 |
1994/10/25 | 633 | 647 | 631 | 647 | 145,000 |
1994/10/24 | 647 | 647 | 646 | 647 | 93,000 |
1994/10/21 | 642 | 654 | 642 | 645 | 111,000 |
1994/10/20 | 636 | 650 | 636 | 642 | 169,000 |
1994/10/19 | 635 | 640 | 632 | 636 | 51,000 |
1994/10/18 | 636 | 640 | 636 | 640 | 49,000 |
1994/10/17 | 631 | 645 | 631 | 645 | 95,000 |
1994/10/14 | 638 | 640 | 638 | 640 | 88,000 |
1994/10/13 | 635 | 645 | 635 | 642 | 122,000 |
1994/10/12 | 640 | 645 | 640 | 645 | 37,000 |
1994/10/11 | 652 | 652 | 640 | 640 | 19,000 |
1994/10/07 | 633 | 650 | 633 | 636 | 43,000 |
1994/10/06 | 647 | 660 | 643 | 643 | 58,000 |
1994/10/05 | 642 | 651 | 642 | 650 | 72,000 |
1994/10/04 | 645 | 648 | 643 | 648 | 69,000 |
1994/10/03 | 655 | 655 | 643 | 645 | 67,000 |
1994/09/30 | 645 | 647 | 645 | 645 | 141,000 |
1994/09/29 | 641 | 650 | 640 | 640 | 220,000 |
1994/09/28 | 636 | 640 | 636 | 640 | 54,000 |
1994/09/27 | 665 | 665 | 630 | 635 | 149,000 |
1994/09/26 | 660 | 665 | 660 | 665 | 57,000 |
1994/09/22 | 660 | 670 | 660 | 665 | 127,000 |
1994/09/21 | 639 | 665 | 639 | 665 | 178,000 |
1994/09/20 | 650 | 650 | 647 | 649 | 109,000 |
1994/09/19 | 648 | 658 | 640 | 650 | 97,000 |
1994/09/16 | 650 | 658 | 645 | 658 | 71,000 |
1994/09/14 | 650 | 660 | 650 | 660 | 96,000 |
1994/09/13 | 660 | 660 | 650 | 650 | 120,000 |
1994/09/12 | 650 | 662 | 650 | 660 | 135,000 |
1994/09/09 | 650 | 660 | 640 | 660 | 177,000 |
1994/09/08 | 647 | 655 | 640 | 640 | 210,000 |
1994/09/07 | 650 | 650 | 635 | 640 | 63,000 |
1994/09/06 | 651 | 660 | 651 | 660 | 188,000 |
1994/09/05 | 666 | 666 | 656 | 656 | 114,000 |
1994/09/02 | 660 | 666 | 660 | 666 | 210,000 |
1994/09/01 | 658 | 660 | 655 | 660 | 62,000 |
1994/08/31 | 641 | 655 | 641 | 655 | 43,000 |
1994/08/30 | 646 | 646 | 641 | 646 | 86,000 |
1994/08/29 | 655 | 655 | 645 | 650 | 58,000 |
1994/08/26 | 652 | 657 | 652 | 655 | 73,000 |
1994/08/25 | 645 | 660 | 645 | 658 | 103,000 |
1994/08/24 | 639 | 645 | 639 | 645 | 66,000 |
1994/08/23 | 634 | 640 | 634 | 636 | 79,000 |
1994/08/22 | 639 | 640 | 639 | 640 | 144,000 |
1994/08/19 | 638 | 639 | 638 | 639 | 56,000 |
1994/08/18 | 661 | 661 | 645 | 648 | 105,000 |
1994/08/17 | 660 | 661 | 653 | 661 | 263,000 |
1994/08/16 | 663 | 665 | 660 | 660 | 125,000 |
1994/08/15 | 653 | 670 | 653 | 670 | 11,000 |
1994/08/12 | 660 | 660 | 659 | 659 | 38,000 |
1994/08/11 | 655 | 660 | 655 | 660 | 87,000 |
1994/08/10 | 642 | 653 | 642 | 648 | 31,000 |
1994/08/09 | 640 | 650 | 640 | 642 | 44,000 |
1994/08/08 | 650 | 654 | 650 | 650 | 25,000 |
1994/08/05 | 666 | 666 | 656 | 656 | 31,000 |
1994/08/04 | 650 | 670 | 650 | 670 | 98,000 |
1994/08/03 | 639 | 650 | 639 | 642 | 93,000 |
1994/08/02 | 625 | 639 | 625 | 639 | 109,000 |
1994/08/01 | 625 | 626 | 625 | 625 | 61,000 |
1994/07/29 | 625 | 640 | 625 | 625 | 75,000 |
1994/07/28 | 616 | 618 | 616 | 618 | 14,000 |
1994/07/27 | 620 | 630 | 616 | 616 | 36,000 |
1994/07/26 | 611 | 618 | 611 | 618 | 92,000 |
1994/07/25 | 610 | 618 | 610 | 610 | 109,000 |
1994/07/22 | 639 | 640 | 629 | 630 | 106,000 |
1994/07/21 | 648 | 653 | 646 | 649 | 47,000 |
1994/07/20 | 658 | 660 | 657 | 658 | 91,000 |
1994/07/19 | 670 | 670 | 658 | 658 | 45,000 |
1994/07/18 | 668 | 672 | 668 | 672 | 158,000 |
1994/07/15 | 672 | 678 | 672 | 678 | 71,000 |
1994/07/14 | 654 | 672 | 654 | 672 | 47,000 |
1994/07/13 | 660 | 668 | 650 | 654 | 73,000 |
1994/07/12 | 660 | 670 | 660 | 665 | 43,000 |
1994/07/11 | 674 | 675 | 670 | 670 | 66,000 |
1994/07/08 | 670 | 675 | 670 | 674 | 96,000 |
1994/07/07 | 664 | 675 | 664 | 670 | 52,000 |
1994/07/06 | 665 | 666 | 664 | 664 | 48,000 |
1994/07/05 | 678 | 680 | 662 | 662 | 153,000 |
1994/07/04 | 673 | 679 | 672 | 672 | 30,000 |
1994/07/01 | 690 | 690 | 672 | 673 | 216,000 |
1994/06/30 | 689 | 689 | 678 | 689 | 72,000 |
1994/06/29 | 688 | 688 | 680 | 681 | 69,000 |
1994/06/28 | 690 | 691 | 681 | 690 | 200,000 |
1994/06/27 | 683 | 683 | 675 | 678 | 300,000 |
1994/06/24 | 690 | 693 | 684 | 693 | 306,000 |
1994/06/23 | 685 | 686 | 679 | 686 | 191,000 |
1994/06/22 | 665 | 679 | 665 | 675 | 342,000 |
1994/06/21 | 685 | 687 | 677 | 685 | 374,000 |
1994/06/20 | 706 | 710 | 685 | 685 | 650,000 |
1994/06/17 | 687 | 703 | 683 | 697 | 1,837,000 |
1994/06/16 | 675 | 683 | 671 | 677 | 1,634,000 |
1994/06/15 | 638 | 669 | 638 | 666 | 1,333,000 |
1994/06/14 | 640 | 649 | 635 | 642 | 773,000 |
1994/06/13 | 601 | 645 | 601 | 643 | 630,000 |
1994/06/10 | 611 | 615 | 607 | 611 | 272,000 |
1994/06/09 | 610 | 620 | 608 | 610 | 417,000 |
1994/06/08 | 606 | 630 | 603 | 630 | 394,000 |
1994/06/07 | 613 | 613 | 602 | 612 | 161,000 |
1994/06/06 | 630 | 632 | 613 | 613 | 85,000 |
1994/06/03 | 638 | 638 | 611 | 611 | 56,000 |
1994/06/02 | 630 | 640 | 630 | 638 | 336,000 |
1994/06/01 | 614 | 622 | 611 | 620 | 80,000 |
1994/05/31 | 601 | 620 | 600 | 617 | 134,000 |
1994/05/30 | 608 | 608 | 599 | 605 | 76,000 |
1994/05/27 | 620 | 620 | 606 | 619 | 176,000 |
1994/05/26 | 620 | 620 | 610 | 610 | 92,000 |
1994/05/25 | 605 | 612 | 605 | 610 | 210,000 |
1994/05/24 | 606 | 610 | 595 | 605 | 248,000 |
1994/05/23 | 600 | 609 | 600 | 606 | 282,000 |
1994/05/20 | 600 | 605 | 600 | 600 | 128,000 |
1994/05/19 | 598 | 600 | 598 | 600 | 32,000 |
1994/05/18 | 610 | 615 | 597 | 615 | 49,000 |
1994/05/17 | 610 | 610 | 604 | 609 | 128,000 |
1994/05/16 | 615 | 625 | 614 | 614 | 260,000 |
1994/05/13 | 628 | 628 | 623 | 625 | 54,000 |
1994/05/12 | 625 | 633 | 623 | 628 | 118,000 |
1994/05/11 | 618 | 635 | 618 | 631 | 394,000 |
1994/05/10 | 625 | 630 | 616 | 616 | 154,000 |
1994/05/09 | 625 | 635 | 625 | 625 | 46,000 |
1994/05/06 | 620 | 635 | 620 | 635 | 40,000 |
1994/05/02 | 618 | 629 | 616 | 627 | 132,000 |
1994/04/28 | 635 | 638 | 630 | 638 | 153,000 |
1994/04/27 | 643 | 643 | 630 | 638 | 279,000 |
1994/04/26 | 630 | 643 | 625 | 640 | 465,000 |
1994/04/25 | 625 | 640 | 620 | 635 | 538,000 |
1994/04/22 | 633 | 645 | 622 | 625 | 407,000 |
1994/04/21 | 631 | 643 | 630 | 639 | 669,000 |
1994/04/20 | 625 | 634 | 620 | 625 | 230,000 |
1994/04/19 | 639 | 648 | 635 | 635 | 449,000 |
1994/04/18 | 643 | 658 | 639 | 648 | 1,430,000 |
1994/04/15 | 615 | 644 | 615 | 633 | 1,167,000 |
1994/04/14 | 615 | 620 | 610 | 615 | 103,000 |
1994/04/13 | 610 | 625 | 605 | 625 | 282,000 |
1994/04/12 | 615 | 620 | 600 | 620 | 321,000 |
1994/04/11 | 617 | 627 | 615 | 615 | 172,000 |
1994/04/08 | 625 | 640 | 609 | 616 | 842,000 |
1994/04/07 | 625 | 625 | 601 | 620 | 418,000 |
1994/04/06 | 594 | 632 | 585 | 624 | 1,007,000 |
1994/04/05 | 585 | 591 | 582 | 590 | 85,000 |
1994/04/04 | 580 | 586 | 580 | 586 | 88,000 |
1994/04/01 | 585 | 597 | 581 | 597 | 151,000 |
1994/03/31 | 580 | 590 | 580 | 581 | 106,000 |
1994/03/30 | 600 | 606 | 584 | 590 | 349,000 |
1994/03/29 | 587 | 630 | 585 | 610 | 737,000 |
1994/03/28 | 581 | 590 | 580 | 587 | 67,000 |
1994/03/25 | 578 | 588 | 575 | 578 | 259,000 |
1994/03/24 | 580 | 588 | 575 | 588 | 216,000 |
1994/03/23 | 572 | 591 | 572 | 580 | 94,000 |
1994/03/22 | 589 | 593 | 581 | 582 | 310,000 |
1994/03/18 | 570 | 610 | 566 | 609 | 355,000 |
1994/03/17 | 557 | 576 | 557 | 576 | 394,000 |
1994/03/16 | 525 | 535 | 525 | 527 | 98,000 |
1994/03/15 | 524 | 530 | 524 | 525 | 205,000 |
1994/03/14 | 518 | 524 | 516 | 524 | 61,000 |
1994/03/11 | 515 | 518 | 515 | 516 | 227,000 |
1994/03/10 | 505 | 522 | 505 | 515 | 190,000 |
1994/03/09 | 499 | 508 | 499 | 505 | 149,000 |
1994/03/08 | 498 | 499 | 495 | 499 | 71,000 |
1994/03/07 | 485 | 489 | 485 | 486 | 28,000 |
1994/03/04 | 485 | 490 | 485 | 490 | 34,000 |
1994/03/03 | 485 | 486 | 485 | 486 | 53,000 |
1994/03/02 | 485 | 489 | 482 | 485 | 219,000 |
1994/03/01 | 484 | 488 | 484 | 485 | 90,000 |
1994/02/28 | 485 | 490 | 480 | 480 | 74,000 |
1994/02/25 | 477 | 480 | 477 | 480 | 196,000 |
1994/02/24 | 473 | 480 | 473 | 477 | 29,000 |
1994/02/23 | 471 | 479 | 471 | 471 | 120,000 |
1994/02/22 | 472 | 482 | 471 | 471 | 148,000 |
1994/02/21 | 465 | 470 | 462 | 469 | 142,000 |
1994/02/18 | 478 | 490 | 476 | 490 | 128,000 |
1994/02/17 | 502 | 508 | 491 | 508 | 180,000 |
1994/02/16 | 501 | 515 | 501 | 501 | 118,000 |
1994/02/15 | 496 | 505 | 495 | 505 | 118,000 |
1994/02/14 | 510 | 515 | 505 | 505 | 45,000 |
1994/02/10 | 504 | 516 | 504 | 515 | 86,000 |
1994/02/09 | 501 | 511 | 496 | 500 | 41,000 |
1994/02/08 | 487 | 500 | 487 | 500 | 36,000 |
1994/02/07 | 481 | 485 | 481 | 485 | 287,000 |
1994/02/04 | 490 | 490 | 481 | 486 | 23,000 |
1994/02/03 | 500 | 508 | 495 | 495 | 89,000 |
1994/02/02 | 500 | 501 | 490 | 500 | 163,000 |
1994/02/01 | 500 | 500 | 495 | 500 | 36,000 |
1994/01/31 | 500 | 500 | 499 | 499 | 48,000 |
1994/01/28 | 482 | 482 | 460 | 460 | 44,000 |
1994/01/27 | 475 | 475 | 465 | 475 | 58,000 |
1994/01/26 | 460 | 475 | 460 | 465 | 104,000 |
1994/01/25 | 475 | 475 | 460 | 460 | 34,000 |
1994/01/24 | 479 | 479 | 477 | 477 | 29,000 |
1994/01/21 | 490 | 502 | 486 | 502 | 97,000 |
1994/01/20 | 488 | 488 | 470 | 480 | 555,000 |
1994/01/19 | 471 | 489 | 471 | 488 | 61,000 |
1994/01/18 | 476 | 481 | 476 | 476 | 51,000 |
1994/01/17 | 486 | 486 | 476 | 476 | 13,000 |
1994/01/14 | 480 | 490 | 480 | 481 | 21,000 |
1994/01/13 | 485 | 490 | 482 | 490 | 31,000 |
1994/01/12 | 467 | 500 | 467 | 500 | 60,000 |
1994/01/11 | 459 | 462 | 459 | 462 | 34,000 |
1994/01/10 | 449 | 454 | 449 | 453 | 36,000 |
1994/01/07 | 435 | 447 | 435 | 447 | 31,000 |
1994/01/06 | 444 | 444 | 440 | 444 | 98,000 |
1994/01/05 | 439 | 439 | 438 | 439 | 29,000 |
1994/01/04 | 436 | 439 | 435 | 439 | 4,000 |