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 |
---|---|---|---|---|---|
1999/12/30 | 266 | 277 | 266 | 268 | 6,000 |
1999/12/29 | 265 | 269 | 265 | 266 | 38,000 |
1999/12/28 | 267 | 278 | 265 | 278 | 17,000 |
1999/12/27 | 268 | 270 | 266 | 266 | 55,000 |
1999/12/24 | 269 | 275 | 269 | 269 | 23,000 |
1999/12/22 | 267 | 272 | 265 | 269 | 24,000 |
1999/12/21 | 271 | 273 | 266 | 270 | 40,000 |
1999/12/20 | 285 | 285 | 270 | 273 | 62,000 |
1999/12/17 | 267 | 280 | 267 | 270 | 28,000 |
1999/12/16 | 267 | 275 | 267 | 267 | 19,000 |
1999/12/15 | 266 | 278 | 261 | 261 | 56,000 |
1999/12/14 | 276 | 276 | 266 | 268 | 10,000 |
1999/12/13 | 277 | 277 | 261 | 261 | 27,000 |
1999/12/10 | 263 | 278 | 260 | 260 | 192,000 |
1999/12/09 | 281 | 286 | 275 | 278 | 115,000 |
1999/12/08 | 289 | 292 | 285 | 285 | 102,000 |
1999/12/07 | 288 | 291 | 278 | 290 | 227,000 |
1999/12/06 | 285 | 294 | 280 | 288 | 206,000 |
1999/12/03 | 260 | 270 | 255 | 255 | 310,000 |
1999/12/02 | 255 | 260 | 250 | 255 | 259,000 |
1999/12/01 | 265 | 265 | 255 | 255 | 173,000 |
1999/11/30 | 270 | 277 | 260 | 260 | 95,000 |
1999/11/29 | 271 | 271 | 263 | 264 | 71,000 |
1999/11/26 | 276 | 278 | 265 | 270 | 86,000 |
1999/11/25 | 285 | 285 | 270 | 273 | 105,000 |
1999/11/24 | 285 | 299 | 282 | 283 | 85,000 |
1999/11/22 | 305 | 310 | 300 | 305 | 60,000 |
1999/11/19 | 320 | 320 | 301 | 301 | 217,000 |
1999/11/18 | 310 | 323 | 310 | 316 | 294,000 |
1999/11/17 | 275 | 295 | 275 | 295 | 449,000 |
1999/11/16 | 277 | 282 | 266 | 270 | 271,000 |
1999/11/15 | 310 | 310 | 285 | 288 | 62,000 |
1999/11/12 | 320 | 325 | 309 | 309 | 98,000 |
1999/11/11 | 325 | 330 | 320 | 320 | 106,000 |
1999/11/10 | 343 | 343 | 315 | 320 | 103,000 |
1999/11/09 | 361 | 363 | 345 | 345 | 102,000 |
1999/11/08 | 371 | 374 | 365 | 365 | 63,000 |
1999/11/05 | 385 | 390 | 373 | 373 | 39,000 |
1999/11/04 | 383 | 385 | 378 | 381 | 50,000 |
1999/11/02 | 391 | 391 | 373 | 385 | 63,000 |
1999/11/01 | 398 | 411 | 391 | 393 | 33,000 |
1999/10/29 | 393 | 420 | 392 | 402 | 71,000 |
1999/10/28 | 403 | 408 | 392 | 392 | 22,000 |
1999/10/27 | 400 | 409 | 390 | 403 | 43,000 |
1999/10/26 | 420 | 420 | 405 | 406 | 36,000 |
1999/10/25 | 430 | 430 | 426 | 426 | 84,000 |
1999/10/22 | 420 | 426 | 420 | 426 | 120,000 |
1999/10/21 | 420 | 422 | 419 | 421 | 146,000 |
1999/10/20 | 387 | 420 | 387 | 415 | 114,000 |
1999/10/19 | 398 | 402 | 398 | 402 | 73,000 |
1999/10/18 | 394 | 405 | 391 | 395 | 117,000 |
1999/10/15 | 370 | 394 | 370 | 394 | 43,000 |
1999/10/14 | 400 | 405 | 370 | 370 | 32,000 |
1999/10/13 | 396 | 405 | 395 | 395 | 142,000 |
1999/10/12 | 400 | 409 | 398 | 405 | 73,000 |
1999/10/08 | 394 | 400 | 390 | 400 | 51,000 |
1999/10/07 | 405 | 405 | 392 | 395 | 21,000 |
1999/10/06 | 404 | 404 | 381 | 401 | 45,000 |
1999/10/05 | 410 | 410 | 395 | 404 | 41,000 |
1999/10/04 | 413 | 413 | 404 | 408 | 42,000 |
1999/10/01 | 374 | 410 | 374 | 410 | 37,000 |
1999/09/30 | 369 | 414 | 369 | 414 | 66,000 |
1999/09/29 | 378 | 380 | 368 | 368 | 62,000 |
1999/09/28 | 397 | 397 | 376 | 377 | 15,000 |
1999/09/27 | 408 | 408 | 390 | 390 | 52,000 |
1999/09/24 | 370 | 410 | 362 | 410 | 185,000 |
1999/09/22 | 399 | 401 | 378 | 378 | 154,000 |
1999/09/21 | 436 | 440 | 415 | 420 | 354,000 |
1999/09/20 | 389 | 393 | 387 | 391 | 41,000 |
1999/09/17 | 373 | 380 | 368 | 380 | 40,000 |
1999/09/16 | 358 | 365 | 358 | 362 | 70,000 |
1999/09/14 | 379 | 387 | 375 | 387 | 89,000 |
1999/09/13 | 393 | 393 | 365 | 380 | 52,000 |
1999/09/10 | 385 | 385 | 358 | 358 | 117,000 |
1999/09/09 | 349 | 363 | 345 | 345 | 248,000 |
1999/09/08 | 358 | 358 | 345 | 349 | 181,000 |
1999/09/07 | 382 | 382 | 357 | 360 | 49,000 |
1999/09/06 | 384 | 386 | 384 | 385 | 29,000 |
1999/09/03 | 373 | 384 | 373 | 384 | 41,000 |
1999/09/02 | 386 | 386 | 380 | 380 | 52,000 |
1999/09/01 | 390 | 390 | 381 | 385 | 57,000 |
1999/08/31 | 392 | 392 | 389 | 390 | 48,000 |
1999/08/30 | 373 | 400 | 373 | 392 | 146,000 |
1999/08/27 | 369 | 375 | 365 | 372 | 49,000 |
1999/08/26 | 364 | 370 | 364 | 369 | 100,000 |
1999/08/25 | 365 | 370 | 364 | 369 | 64,000 |
1999/08/24 | 367 | 380 | 367 | 375 | 354,000 |
1999/08/23 | 361 | 370 | 361 | 368 | 31,000 |
1999/08/20 | 362 | 363 | 361 | 361 | 19,000 |
1999/08/19 | 375 | 375 | 365 | 366 | 21,000 |
1999/08/18 | 375 | 380 | 365 | 365 | 456,000 |
1999/08/17 | 370 | 380 | 367 | 380 | 299,000 |
1999/08/16 | 368 | 375 | 368 | 375 | 49,000 |
1999/08/13 | 375 | 375 | 369 | 373 | 64,000 |
1999/08/12 | 365 | 374 | 365 | 373 | 40,000 |
1999/08/11 | 380 | 382 | 370 | 370 | 696,000 |
1999/08/10 | 382 | 385 | 378 | 385 | 53,000 |
1999/08/09 | 395 | 395 | 383 | 385 | 85,000 |
1999/08/06 | 406 | 406 | 383 | 398 | 182,000 |
1999/08/05 | 411 | 412 | 400 | 406 | 138,000 |
1999/08/04 | 415 | 423 | 410 | 416 | 199,000 |
1999/08/03 | 409 | 415 | 405 | 415 | 179,000 |
1999/08/02 | 394 | 408 | 392 | 405 | 246,000 |
1999/07/30 | 392 | 398 | 385 | 398 | 193,000 |
1999/07/29 | 378 | 395 | 378 | 390 | 118,000 |
1999/07/28 | 378 | 384 | 378 | 380 | 244,000 |
1999/07/27 | 376 | 385 | 373 | 378 | 141,000 |
1999/07/26 | 365 | 381 | 365 | 381 | 63,000 |
1999/07/23 | 370 | 370 | 361 | 367 | 146,000 |
1999/07/22 | 393 | 393 | 374 | 380 | 140,000 |
1999/07/21 | 370 | 395 | 368 | 395 | 122,000 |
1999/07/19 | 366 | 380 | 366 | 370 | 192,000 |
1999/07/16 | 365 | 370 | 364 | 366 | 221,000 |
1999/07/15 | 365 | 367 | 357 | 361 | 124,000 |
1999/07/14 | 349 | 362 | 349 | 357 | 278,000 |
1999/07/13 | 346 | 352 | 345 | 347 | 177,000 |
1999/07/12 | 342 | 345 | 337 | 341 | 158,000 |
1999/07/09 | 340 | 355 | 340 | 342 | 426,000 |
1999/07/08 | 320 | 346 | 319 | 338 | 448,000 |
1999/07/07 | 295 | 315 | 295 | 315 | 126,000 |
1999/07/06 | 301 | 301 | 298 | 300 | 79,000 |
1999/07/05 | 320 | 320 | 303 | 315 | 71,000 |
1999/07/02 | 317 | 320 | 294 | 320 | 109,000 |
1999/07/01 | 295 | 320 | 290 | 312 | 383,000 |
1999/06/30 | 292 | 301 | 292 | 301 | 241,000 |
1999/06/29 | 280 | 290 | 277 | 290 | 266,000 |
1999/06/28 | 280 | 280 | 275 | 275 | 61,000 |
1999/06/25 | 270 | 279 | 264 | 271 | 68,000 |
1999/06/24 | 280 | 281 | 270 | 271 | 180,000 |
1999/06/23 | 287 | 290 | 281 | 281 | 132,000 |
1999/06/22 | 288 | 290 | 285 | 290 | 129,000 |
1999/06/21 | 289 | 297 | 289 | 290 | 54,000 |
1999/06/18 | 300 | 300 | 288 | 288 | 136,000 |
1999/06/17 | 280 | 285 | 280 | 285 | 92,000 |
1999/06/16 | 277 | 282 | 277 | 280 | 42,000 |
1999/06/15 | 277 | 285 | 277 | 281 | 56,000 |
1999/06/14 | 280 | 285 | 272 | 280 | 52,000 |
1999/06/11 | 300 | 300 | 285 | 285 | 163,000 |
1999/06/10 | 290 | 293 | 272 | 289 | 82,000 |
1999/06/09 | 278 | 294 | 278 | 293 | 37,000 |
1999/06/08 | 285 | 289 | 285 | 288 | 5,000 |
1999/06/07 | 281 | 290 | 280 | 285 | 14,000 |
1999/06/04 | 285 | 285 | 275 | 281 | 42,000 |
1999/06/03 | 280 | 285 | 280 | 285 | 18,000 |
1999/06/02 | 285 | 295 | 284 | 295 | 79,000 |
1999/06/01 | 275 | 285 | 275 | 285 | 46,000 |
1999/05/31 | 271 | 276 | 271 | 276 | 16,000 |
1999/05/28 | 271 | 280 | 270 | 274 | 64,000 |
1999/05/27 | 270 | 276 | 270 | 271 | 22,000 |
1999/05/26 | 272 | 280 | 270 | 271 | 87,000 |
1999/05/25 | 275 | 275 | 270 | 271 | 73,000 |
1999/05/24 | 275 | 277 | 275 | 275 | 78,000 |
1999/05/21 | 284 | 294 | 271 | 274 | 46,000 |
1999/05/20 | 292 | 292 | 285 | 285 | 37,000 |
1999/05/19 | 292 | 297 | 288 | 297 | 84,000 |
1999/05/18 | 293 | 303 | 293 | 299 | 100,000 |
1999/05/17 | 305 | 305 | 290 | 298 | 131,000 |
1999/05/14 | 298 | 309 | 295 | 305 | 301,000 |
1999/05/13 | 279 | 300 | 279 | 289 | 232,000 |
1999/05/12 | 274 | 289 | 274 | 284 | 151,000 |
1999/05/11 | 267 | 271 | 267 | 271 | 32,000 |
1999/05/10 | 266 | 270 | 261 | 264 | 53,000 |
1999/05/07 | 275 | 277 | 265 | 266 | 54,000 |
1999/05/06 | 276 | 280 | 261 | 268 | 90,000 |
1999/04/30 | 280 | 284 | 271 | 273 | 76,000 |
1999/04/28 | 283 | 285 | 277 | 277 | 123,000 |
1999/04/27 | 278 | 285 | 275 | 280 | 134,000 |
1999/04/26 | 280 | 280 | 275 | 275 | 101,000 |
1999/04/23 | 279 | 280 | 272 | 275 | 140,000 |
1999/04/22 | 280 | 282 | 272 | 276 | 180,000 |
1999/04/21 | 288 | 290 | 281 | 285 | 161,000 |
1999/04/20 | 285 | 287 | 280 | 287 | 174,000 |
1999/04/19 | 285 | 286 | 280 | 282 | 203,000 |
1999/04/16 | 283 | 285 | 280 | 280 | 129,000 |
1999/04/15 | 282 | 290 | 282 | 286 | 169,000 |
1999/04/14 | 269 | 282 | 268 | 282 | 438,000 |
1999/04/13 | 253 | 265 | 251 | 260 | 233,000 |
1999/04/12 | 252 | 255 | 249 | 252 | 133,000 |
1999/04/09 | 250 | 254 | 247 | 251 | 269,000 |
1999/04/08 | 238 | 250 | 238 | 243 | 113,000 |
1999/04/07 | 240 | 250 | 240 | 241 | 109,000 |
1999/04/06 | 255 | 255 | 239 | 250 | 131,000 |
1999/04/05 | 261 | 266 | 256 | 256 | 440,000 |
1999/04/02 | 235 | 264 | 232 | 251 | 850,000 |
1999/04/01 | 220 | 240 | 214 | 237 | 742,000 |
1999/03/31 | 194 | 201 | 185 | 195 | 281,000 |
1999/03/30 | 193 | 193 | 186 | 189 | 123,000 |
1999/03/29 | 188 | 189 | 186 | 189 | 35,000 |
1999/03/26 | 184 | 188 | 184 | 186 | 70,000 |
1999/03/25 | 183 | 185 | 183 | 184 | 35,000 |
1999/03/24 | 180 | 190 | 180 | 183 | 62,000 |
1999/03/23 | 190 | 190 | 176 | 178 | 93,000 |
1999/03/19 | 190 | 192 | 188 | 191 | 59,000 |
1999/03/18 | 192 | 195 | 190 | 190 | 162,000 |
1999/03/17 | 190 | 192 | 187 | 190 | 166,000 |
1999/03/16 | 178 | 185 | 176 | 185 | 209,000 |
1999/03/15 | 170 | 178 | 170 | 175 | 190,000 |
1999/03/12 | 180 | 180 | 169 | 172 | 225,000 |
1999/03/11 | 171 | 172 | 170 | 171 | 116,000 |
1999/03/10 | 170 | 175 | 170 | 175 | 121,000 |
1999/03/09 | 167 | 172 | 166 | 168 | 111,000 |
1999/03/08 | 174 | 179 | 168 | 168 | 69,000 |
1999/03/05 | 167 | 178 | 167 | 178 | 88,000 |
1999/03/04 | 170 | 171 | 165 | 165 | 54,000 |
1999/03/03 | 165 | 168 | 163 | 168 | 80,000 |
1999/03/02 | 170 | 170 | 168 | 168 | 101,000 |
1999/03/01 | 170 | 172 | 169 | 170 | 193,000 |
1999/02/26 | 170 | 172 | 170 | 170 | 72,000 |
1999/02/25 | 170 | 173 | 170 | 170 | 64,000 |
1999/02/24 | 170 | 175 | 169 | 170 | 67,000 |
1999/02/23 | 171 | 176 | 170 | 170 | 63,000 |
1999/02/22 | 169 | 171 | 169 | 169 | 85,000 |
1999/02/19 | 170 | 171 | 170 | 171 | 12,000 |
1999/02/18 | 170 | 179 | 169 | 173 | 47,000 |
1999/02/17 | 172 | 172 | 169 | 169 | 108,000 |
1999/02/16 | 171 | 175 | 171 | 174 | 39,000 |
1999/02/15 | 175 | 175 | 173 | 175 | 15,000 |
1999/02/12 | 185 | 185 | 171 | 172 | 56,000 |
1999/02/10 | 176 | 185 | 175 | 185 | 32,000 |
1999/02/09 | 178 | 179 | 173 | 173 | 64,000 |
1999/02/08 | 180 | 180 | 174 | 179 | 11,000 |
1999/02/05 | 173 | 180 | 172 | 180 | 90,000 |
1999/02/04 | 177 | 182 | 174 | 175 | 67,000 |
1999/02/03 | 180 | 180 | 177 | 177 | 27,000 |
1999/02/02 | 186 | 186 | 181 | 181 | 35,000 |
1999/02/01 | 191 | 191 | 182 | 182 | 18,000 |
1999/01/29 | 182 | 185 | 182 | 185 | 46,000 |
1999/01/28 | 181 | 185 | 181 | 181 | 30,000 |
1999/01/27 | 188 | 188 | 181 | 181 | 31,000 |
1999/01/26 | 190 | 190 | 183 | 190 | 54,000 |
1999/01/25 | 195 | 195 | 185 | 190 | 39,000 |
1999/01/22 | 191 | 193 | 188 | 190 | 45,000 |
1999/01/21 | 181 | 192 | 181 | 191 | 27,000 |
1999/01/20 | 183 | 183 | 180 | 180 | 29,000 |
1999/01/19 | 185 | 195 | 185 | 195 | 53,000 |
1999/01/18 | 176 | 180 | 175 | 175 | 16,000 |
1999/01/14 | 176 | 176 | 176 | 176 | 7,000 |
1999/01/13 | 175 | 177 | 175 | 176 | 57,000 |
1999/01/12 | 186 | 186 | 175 | 175 | 32,000 |
1999/01/11 | 181 | 181 | 181 | 181 | 9,000 |
1999/01/08 | 182 | 182 | 177 | 178 | 11,000 |
1999/01/07 | 195 | 195 | 181 | 181 | 36,000 |
1999/01/06 | 187 | 187 | 177 | 185 | 15,000 |
1999/01/05 | 186 | 190 | 177 | 177 | 50,000 |
1999/01/04 | 183 | 183 | 182 | 183 | 14,000 |