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 |
---|---|---|---|---|---|
2001/12/28 | 630 | 649 | 625 | 649 | 388,000 |
2001/12/27 | 639 | 639 | 625 | 636 | 352,000 |
2001/12/26 | 633 | 633 | 620 | 624 | 445,000 |
2001/12/25 | 634 | 645 | 628 | 640 | 698,000 |
2001/12/21 | 630 | 632 | 615 | 629 | 597,000 |
2001/12/20 | 615 | 635 | 613 | 635 | 751,000 |
2001/12/19 | 617 | 617 | 607 | 614 | 563,000 |
2001/12/18 | 619 | 625 | 603 | 614 | 1,127,000 |
2001/12/17 | 635 | 635 | 605 | 617 | 780,000 |
2001/12/14 | 649 | 649 | 628 | 642 | 854,000 |
2001/12/13 | 637 | 656 | 635 | 653 | 470,000 |
2001/12/12 | 629 | 657 | 629 | 642 | 786,000 |
2001/12/11 | 623 | 645 | 613 | 628 | 1,064,000 |
2001/12/10 | 666 | 668 | 631 | 638 | 1,486,000 |
2001/12/07 | 691 | 701 | 680 | 686 | 406,000 |
2001/12/06 | 707 | 713 | 699 | 701 | 468,000 |
2001/12/05 | 700 | 700 | 688 | 693 | 319,000 |
2001/12/04 | 682 | 690 | 675 | 683 | 696,000 |
2001/12/03 | 725 | 725 | 682 | 684 | 475,000 |
2001/11/30 | 708 | 723 | 702 | 705 | 516,000 |
2001/11/29 | 703 | 710 | 702 | 708 | 285,000 |
2001/11/28 | 729 | 729 | 704 | 713 | 322,000 |
2001/11/27 | 724 | 753 | 722 | 734 | 1,344,000 |
2001/11/26 | 699 | 715 | 699 | 715 | 404,000 |
2001/11/22 | 698 | 701 | 695 | 696 | 260,000 |
2001/11/21 | 706 | 710 | 692 | 702 | 448,000 |
2001/11/20 | 711 | 716 | 700 | 705 | 482,000 |
2001/11/19 | 701 | 712 | 700 | 704 | 447,000 |
2001/11/16 | 695 | 706 | 685 | 695 | 810,000 |
2001/11/15 | 675 | 687 | 675 | 685 | 560,000 |
2001/11/14 | 690 | 700 | 670 | 672 | 644,000 |
2001/11/13 | 670 | 674 | 660 | 670 | 809,000 |
2001/11/12 | 678 | 678 | 661 | 671 | 604,000 |
2001/11/09 | 703 | 707 | 687 | 687 | 717,000 |
2001/11/08 | 710 | 711 | 687 | 705 | 1,398,000 |
2001/11/07 | 730 | 743 | 717 | 720 | 1,005,000 |
2001/11/06 | 732 | 749 | 730 | 730 | 496,000 |
2001/11/05 | 750 | 750 | 728 | 737 | 540,000 |
2001/11/02 | 769 | 775 | 753 | 754 | 461,000 |
2001/11/01 | 780 | 783 | 760 | 763 | 914,000 |
2001/10/31 | 768 | 786 | 755 | 760 | 737,000 |
2001/10/30 | 751 | 774 | 750 | 769 | 840,000 |
2001/10/29 | 777 | 792 | 765 | 771 | 2,390,000 |
2001/10/26 | 741 | 770 | 733 | 770 | 2,097,000 |
2001/10/25 | 710 | 733 | 706 | 731 | 592,000 |
2001/10/24 | 742 | 754 | 718 | 720 | 746,000 |
2001/10/23 | 752 | 763 | 735 | 744 | 1,237,000 |
2001/10/22 | 739 | 748 | 730 | 745 | 1,169,000 |
2001/10/19 | 705 | 743 | 690 | 743 | 1,741,000 |
2001/10/18 | 693 | 706 | 676 | 697 | 827,000 |
2001/10/17 | 684 | 711 | 675 | 703 | 1,244,000 |
2001/10/16 | 667 | 684 | 660 | 679 | 423,000 |
2001/10/15 | 668 | 673 | 666 | 671 | 193,000 |
2001/10/12 | 686 | 689 | 665 | 678 | 380,000 |
2001/10/11 | 650 | 674 | 650 | 662 | 474,000 |
2001/10/10 | 663 | 664 | 650 | 650 | 514,000 |
2001/10/09 | 678 | 682 | 661 | 668 | 398,000 |
2001/10/05 | 698 | 698 | 681 | 688 | 659,000 |
2001/10/04 | 700 | 709 | 692 | 695 | 663,000 |
2001/10/03 | 697 | 722 | 677 | 685 | 1,541,000 |
2001/10/02 | 667 | 678 | 665 | 677 | 534,000 |
2001/10/01 | 660 | 682 | 640 | 667 | 993,000 |
2001/09/28 | 639 | 650 | 632 | 640 | 676,000 |
2001/09/27 | 610 | 628 | 607 | 627 | 502,000 |
2001/09/26 | 618 | 619 | 593 | 613 | 1,100,000 |
2001/09/25 | 683 | 683 | 626 | 626 | 695,000 |
2001/09/21 | 665 | 671 | 650 | 655 | 617,000 |
2001/09/20 | 680 | 696 | 667 | 695 | 906,000 |
2001/09/19 | 700 | 700 | 665 | 692 | 1,450,000 |
2001/09/18 | 610 | 685 | 610 | 680 | 2,129,000 |
2001/09/17 | 602 | 606 | 578 | 598 | 1,027,000 |
2001/09/14 | 613 | 635 | 601 | 602 | 1,671,000 |
2001/09/13 | 570 | 619 | 569 | 613 | 1,225,000 |
2001/09/12 | 570 | 600 | 570 | 570 | 1,319,000 |
2001/09/11 | 615 | 630 | 600 | 620 | 1,066,000 |
2001/09/10 | 652 | 659 | 600 | 612 | 1,715,000 |
2001/09/07 | 680 | 701 | 665 | 672 | 1,151,000 |
2001/09/06 | 692 | 736 | 686 | 686 | 1,601,000 |
2001/09/05 | 685 | 714 | 675 | 702 | 1,431,000 |
2001/09/04 | 652 | 691 | 645 | 681 | 1,551,000 |
2001/09/03 | 715 | 715 | 650 | 660 | 1,439,000 |
2001/08/31 | 690 | 719 | 689 | 717 | 1,194,000 |
2001/08/30 | 727 | 728 | 710 | 720 | 948,000 |
2001/08/29 | 743 | 748 | 726 | 743 | 1,563,000 |
2001/08/28 | 795 | 800 | 756 | 760 | 1,621,000 |
2001/08/27 | 797 | 815 | 795 | 796 | 673,000 |
2001/08/24 | 816 | 819 | 788 | 800 | 1,342,000 |
2001/08/23 | 820 | 827 | 812 | 818 | 855,000 |
2001/08/22 | 829 | 839 | 810 | 811 | 1,725,000 |
2001/08/21 | 850 | 852 | 835 | 841 | 1,656,000 |
2001/08/20 | 865 | 878 | 855 | 856 | 732,000 |
2001/08/17 | 859 | 888 | 856 | 880 | 1,884,000 |
2001/08/16 | 845 | 859 | 841 | 856 | 599,000 |
2001/08/15 | 854 | 858 | 841 | 854 | 882,000 |
2001/08/14 | 845 | 859 | 837 | 857 | 1,073,000 |
2001/08/13 | 860 | 864 | 822 | 845 | 2,017,000 |
2001/08/10 | 867 | 884 | 851 | 862 | 1,912,000 |
2001/08/09 | 874 | 895 | 860 | 869 | 2,656,000 |
2001/08/08 | 884 | 892 | 871 | 883 | 4,086,000 |
2001/08/07 | 850 | 876 | 841 | 876 | 2,446,000 |
2001/08/06 | 865 | 879 | 841 | 851 | 2,998,000 |
2001/08/03 | 829 | 873 | 826 | 859 | 4,385,000 |
2001/08/02 | 820 | 833 | 819 | 829 | 1,023,000 |
2001/08/01 | 834 | 835 | 815 | 818 | 1,109,000 |
2001/07/31 | 781 | 825 | 781 | 819 | 1,046,000 |
2001/07/30 | 825 | 827 | 781 | 790 | 1,232,000 |
2001/07/27 | 839 | 853 | 810 | 821 | 2,364,000 |
2001/07/26 | 805 | 840 | 805 | 835 | 1,815,000 |
2001/07/25 | 791 | 820 | 783 | 803 | 1,251,000 |
2001/07/24 | 750 | 805 | 750 | 801 | 1,818,000 |
2001/07/23 | 826 | 835 | 758 | 760 | 1,560,000 |
2001/07/19 | 801 | 820 | 772 | 816 | 2,904,000 |
2001/07/18 | 859 | 866 | 800 | 809 | 3,107,000 |
2001/07/17 | 835 | 870 | 833 | 857 | 7,405,000 |
2001/07/16 | 811 | 844 | 791 | 841 | 3,624,000 |
2001/07/13 | 819 | 836 | 806 | 818 | 6,995,000 |
2001/07/12 | 776 | 810 | 768 | 810 | 5,660,000 |
2001/07/11 | 741 | 772 | 739 | 766 | 2,677,000 |
2001/07/10 | 757 | 763 | 731 | 741 | 1,421,000 |
2001/07/09 | 764 | 776 | 752 | 752 | 5,081,000 |
2001/07/06 | 726 | 760 | 716 | 760 | 6,218,000 |
2001/07/05 | 708 | 716 | 699 | 716 | 646,000 |
2001/07/04 | 733 | 737 | 700 | 707 | 1,934,000 |
2001/07/03 | 685 | 728 | 685 | 723 | 1,874,000 |
2001/07/02 | 698 | 698 | 680 | 685 | 409,000 |
2001/06/29 | 688 | 699 | 685 | 699 | 463,000 |
2001/06/28 | 683 | 700 | 680 | 685 | 360,000 |
2001/06/27 | 693 | 700 | 685 | 692 | 343,000 |
2001/06/26 | 686 | 693 | 680 | 693 | 275,000 |
2001/06/25 | 688 | 698 | 684 | 686 | 270,000 |
2001/06/22 | 674 | 689 | 668 | 688 | 289,000 |
2001/06/21 | 658 | 684 | 658 | 679 | 367,000 |
2001/06/20 | 670 | 673 | 652 | 657 | 512,000 |
2001/06/19 | 670 | 685 | 665 | 680 | 678,000 |
2001/06/18 | 702 | 702 | 677 | 680 | 416,000 |
2001/06/15 | 695 | 703 | 690 | 695 | 441,000 |
2001/06/14 | 691 | 710 | 686 | 705 | 352,000 |
2001/06/13 | 695 | 705 | 686 | 691 | 555,000 |
2001/06/12 | 710 | 710 | 692 | 700 | 536,000 |
2001/06/11 | 727 | 735 | 710 | 718 | 1,100,000 |
2001/06/08 | 690 | 724 | 681 | 719 | 1,375,000 |
2001/06/07 | 680 | 692 | 672 | 681 | 451,000 |
2001/06/06 | 699 | 699 | 681 | 685 | 373,000 |
2001/06/05 | 695 | 698 | 685 | 694 | 341,000 |
2001/06/04 | 693 | 705 | 690 | 695 | 379,000 |
2001/06/01 | 696 | 703 | 670 | 698 | 875,000 |
2001/05/31 | 682 | 699 | 681 | 686 | 743,000 |
2001/05/30 | 705 | 715 | 697 | 699 | 665,000 |
2001/05/29 | 715 | 719 | 696 | 709 | 749,000 |
2001/05/28 | 711 | 726 | 711 | 715 | 1,084,000 |
2001/05/25 | 742 | 743 | 711 | 711 | 2,316,000 |
2001/05/24 | 708 | 730 | 703 | 727 | 2,602,000 |
2001/05/23 | 665 | 708 | 665 | 698 | 1,809,000 |
2001/05/22 | 664 | 675 | 661 | 662 | 480,000 |
2001/05/21 | 684 | 694 | 670 | 674 | 627,000 |
2001/05/18 | 646 | 697 | 632 | 685 | 2,140,000 |
2001/05/17 | 639 | 651 | 618 | 626 | 997,000 |
2001/05/16 | 654 | 654 | 615 | 629 | 1,515,000 |
2001/05/15 | 662 | 675 | 657 | 658 | 546,000 |
2001/05/14 | 670 | 684 | 655 | 662 | 420,000 |
2001/05/11 | 665 | 692 | 665 | 671 | 664,000 |
2001/05/10 | 680 | 707 | 662 | 665 | 1,035,000 |
2001/05/09 | 660 | 705 | 657 | 682 | 1,906,000 |
2001/05/08 | 651 | 670 | 651 | 657 | 1,342,000 |
2001/05/07 | 680 | 688 | 661 | 671 | 851,000 |
2001/05/02 | 698 | 708 | 691 | 695 | 583,000 |
2001/05/01 | 705 | 710 | 689 | 705 | 797,000 |
2001/04/27 | 728 | 733 | 701 | 710 | 752,000 |
2001/04/26 | 700 | 725 | 699 | 723 | 991,000 |
2001/04/25 | 691 | 705 | 690 | 691 | 783,000 |
2001/04/24 | 685 | 705 | 680 | 690 | 1,256,000 |
2001/04/23 | 719 | 720 | 680 | 695 | 1,556,000 |
2001/04/20 | 735 | 750 | 703 | 703 | 1,356,000 |
2001/04/19 | 737 | 760 | 729 | 732 | 1,499,000 |
2001/04/18 | 747 | 765 | 736 | 737 | 1,645,000 |
2001/04/17 | 725 | 760 | 722 | 742 | 2,764,000 |
2001/04/16 | 739 | 759 | 725 | 729 | 2,015,000 |
2001/04/13 | 770 | 795 | 736 | 740 | 4,759,000 |
2001/04/12 | 702 | 787 | 692 | 775 | 6,269,000 |
2001/04/11 | 714 | 718 | 686 | 692 | 2,399,000 |
2001/04/10 | 713 | 734 | 691 | 694 | 2,288,000 |
2001/04/09 | 710 | 739 | 699 | 712 | 2,097,000 |
2001/04/06 | 720 | 760 | 701 | 730 | 4,751,000 |
2001/04/05 | 680 | 750 | 670 | 738 | 9,349,000 |
2001/04/04 | 554 | 650 | 545 | 650 | 3,683,000 |
2001/04/03 | 519 | 557 | 515 | 550 | 2,471,000 |
2001/04/02 | 524 | 530 | 508 | 529 | 742,000 |
2001/03/30 | 530 | 543 | 520 | 524 | 813,000 |
2001/03/29 | 530 | 530 | 508 | 512 | 786,000 |
2001/03/28 | 538 | 548 | 518 | 532 | 2,185,000 |
2001/03/27 | 485 | 534 | 482 | 523 | 2,879,000 |
2001/03/26 | 475 | 484 | 465 | 484 | 512,000 |
2001/03/23 | 475 | 485 | 460 | 465 | 372,000 |
2001/03/22 | 489 | 490 | 468 | 474 | 639,000 |
2001/03/21 | 470 | 484 | 461 | 484 | 765,000 |
2001/03/19 | 478 | 494 | 468 | 471 | 1,112,000 |
2001/03/16 | 448 | 485 | 444 | 484 | 1,804,000 |
2001/03/15 | 439 | 447 | 425 | 438 | 842,000 |
2001/03/14 | 422 | 455 | 421 | 449 | 1,923,000 |
2001/03/13 | 429 | 437 | 415 | 422 | 2,754,000 |
2001/03/12 | 477 | 486 | 455 | 456 | 2,438,000 |
2001/03/09 | 500 | 524 | 495 | 497 | 3,338,000 |
2001/03/08 | 462 | 503 | 456 | 501 | 4,497,000 |
2001/03/07 | 442 | 457 | 436 | 457 | 2,148,000 |
2001/03/06 | 420 | 438 | 410 | 437 | 989,000 |
2001/03/05 | 429 | 437 | 411 | 418 | 574,000 |
2001/03/02 | 427 | 447 | 421 | 434 | 2,204,000 |
2001/03/01 | 385 | 446 | 380 | 422 | 2,575,000 |
2001/02/28 | 380 | 388 | 370 | 386 | 695,000 |
2001/02/27 | 364 | 389 | 360 | 375 | 1,187,000 |
2001/02/26 | 358 | 360 | 352 | 359 | 710,000 |
2001/02/23 | 350 | 367 | 349 | 355 | 854,000 |
2001/02/22 | 350 | 355 | 346 | 348 | 198,000 |
2001/02/21 | 359 | 360 | 353 | 354 | 314,000 |
2001/02/20 | 355 | 360 | 352 | 360 | 227,000 |
2001/02/19 | 359 | 360 | 346 | 360 | 450,000 |
2001/02/16 | 348 | 367 | 346 | 364 | 1,840,000 |
2001/02/15 | 301 | 350 | 300 | 343 | 1,016,000 |
2001/02/14 | 300 | 300 | 296 | 296 | 27,000 |
2001/02/13 | 300 | 300 | 295 | 298 | 39,000 |
2001/02/09 | 291 | 300 | 291 | 300 | 46,000 |
2001/02/08 | 301 | 301 | 295 | 295 | 46,000 |
2001/02/07 | 306 | 307 | 303 | 307 | 41,000 |
2001/02/06 | 297 | 298 | 296 | 296 | 38,000 |
2001/02/05 | 300 | 300 | 298 | 298 | 25,000 |
2001/02/02 | 300 | 310 | 300 | 304 | 73,000 |
2001/02/01 | 296 | 299 | 296 | 299 | 34,000 |
2001/01/31 | 296 | 300 | 296 | 296 | 52,000 |
2001/01/30 | 295 | 296 | 295 | 296 | 48,000 |
2001/01/29 | 297 | 298 | 295 | 295 | 50,000 |
2001/01/26 | 296 | 299 | 296 | 296 | 37,000 |
2001/01/25 | 300 | 305 | 298 | 305 | 28,000 |
2001/01/24 | 296 | 309 | 296 | 308 | 61,000 |
2001/01/23 | 297 | 300 | 296 | 296 | 29,000 |
2001/01/22 | 307 | 307 | 301 | 301 | 23,000 |
2001/01/19 | 306 | 319 | 306 | 316 | 35,000 |
2001/01/18 | 297 | 320 | 297 | 319 | 91,000 |
2001/01/17 | 285 | 295 | 285 | 295 | 29,000 |
2001/01/16 | 281 | 291 | 280 | 280 | 47,000 |
2001/01/15 | 287 | 297 | 282 | 282 | 36,000 |
2001/01/12 | 283 | 297 | 283 | 297 | 44,000 |
2001/01/11 | 293 | 298 | 290 | 293 | 41,000 |
2001/01/10 | 290 | 308 | 290 | 308 | 37,000 |
2001/01/09 | 300 | 303 | 298 | 303 | 37,000 |
2001/01/05 | 303 | 303 | 303 | 303 | 22,000 |
2001/01/04 | 303 | 313 | 303 | 312 | 42,000 |