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 |
---|---|---|---|---|---|
2004/12/30 | 544 | 547 | 541 | 542 | 86,000 |
2004/12/29 | 548 | 552 | 543 | 544 | 263,000 |
2004/12/28 | 538 | 548 | 538 | 548 | 183,000 |
2004/12/27 | 535 | 541 | 535 | 541 | 222,000 |
2004/12/24 | 535 | 542 | 535 | 536 | 183,000 |
2004/12/22 | 537 | 539 | 535 | 537 | 287,000 |
2004/12/21 | 525 | 538 | 525 | 536 | 325,000 |
2004/12/20 | 526 | 527 | 522 | 527 | 260,000 |
2004/12/17 | 519 | 528 | 518 | 526 | 564,000 |
2004/12/16 | 530 | 531 | 525 | 525 | 325,000 |
2004/12/15 | 529 | 532 | 520 | 530 | 267,000 |
2004/12/14 | 515 | 529 | 514 | 529 | 266,000 |
2004/12/13 | 518 | 518 | 513 | 513 | 184,000 |
2004/12/10 | 517 | 523 | 516 | 519 | 334,000 |
2004/12/09 | 527 | 530 | 518 | 519 | 257,000 |
2004/12/08 | 530 | 531 | 520 | 525 | 299,000 |
2004/12/07 | 543 | 543 | 531 | 532 | 159,000 |
2004/12/06 | 546 | 546 | 538 | 538 | 276,000 |
2004/12/03 | 553 | 553 | 538 | 545 | 288,000 |
2004/12/02 | 549 | 552 | 547 | 552 | 216,000 |
2004/12/01 | 540 | 547 | 540 | 544 | 326,000 |
2004/11/30 | 551 | 553 | 545 | 549 | 217,000 |
2004/11/29 | 542 | 551 | 540 | 550 | 443,000 |
2004/11/26 | 535 | 548 | 533 | 541 | 253,000 |
2004/11/25 | 522 | 534 | 516 | 528 | 364,000 |
2004/11/24 | 524 | 524 | 520 | 520 | 168,000 |
2004/11/22 | 540 | 543 | 522 | 527 | 420,000 |
2004/11/19 | 549 | 551 | 541 | 542 | 389,000 |
2004/11/18 | 539 | 548 | 535 | 545 | 817,000 |
2004/11/17 | 536 | 536 | 531 | 533 | 274,000 |
2004/11/16 | 525 | 535 | 525 | 531 | 301,000 |
2004/11/15 | 530 | 535 | 525 | 534 | 191,000 |
2004/11/12 | 511 | 528 | 511 | 528 | 488,000 |
2004/11/11 | 526 | 529 | 514 | 514 | 204,000 |
2004/11/10 | 530 | 530 | 523 | 526 | 114,000 |
2004/11/09 | 534 | 538 | 529 | 530 | 182,000 |
2004/11/08 | 544 | 546 | 533 | 533 | 271,000 |
2004/11/05 | 540 | 541 | 532 | 538 | 247,000 |
2004/11/04 | 539 | 544 | 530 | 534 | 401,000 |
2004/11/02 | 520 | 530 | 520 | 529 | 306,000 |
2004/11/01 | 528 | 531 | 514 | 519 | 519,000 |
2004/10/29 | 548 | 550 | 529 | 533 | 794,000 |
2004/10/28 | 540 | 570 | 537 | 562 | 850,000 |
2004/10/27 | 538 | 545 | 531 | 534 | 316,000 |
2004/10/26 | 544 | 545 | 533 | 537 | 345,000 |
2004/10/25 | 541 | 548 | 537 | 544 | 257,000 |
2004/10/22 | 538 | 560 | 538 | 559 | 379,000 |
2004/10/21 | 551 | 555 | 540 | 541 | 370,000 |
2004/10/20 | 556 | 557 | 537 | 541 | 582,000 |
2004/10/19 | 561 | 566 | 556 | 557 | 264,000 |
2004/10/18 | 575 | 575 | 555 | 560 | 336,000 |
2004/10/15 | 555 | 570 | 555 | 569 | 551,000 |
2004/10/14 | 592 | 592 | 560 | 565 | 812,000 |
2004/10/13 | 596 | 603 | 591 | 592 | 831,000 |
2004/10/12 | 589 | 597 | 589 | 591 | 558,000 |
2004/10/08 | 588 | 593 | 588 | 590 | 372,000 |
2004/10/07 | 600 | 602 | 592 | 594 | 718,000 |
2004/10/06 | 588 | 603 | 585 | 599 | 1,338,000 |
2004/10/05 | 588 | 589 | 584 | 588 | 491,000 |
2004/10/04 | 599 | 602 | 586 | 588 | 1,152,000 |
2004/10/01 | 580 | 600 | 579 | 592 | 1,966,000 |
2004/09/30 | 565 | 575 | 564 | 572 | 647,000 |
2004/09/29 | 551 | 564 | 546 | 560 | 758,000 |
2004/09/28 | 552 | 553 | 546 | 550 | 280,000 |
2004/09/27 | 551 | 560 | 550 | 554 | 313,000 |
2004/09/24 | 553 | 555 | 550 | 555 | 463,000 |
2004/09/22 | 570 | 571 | 557 | 562 | 583,000 |
2004/09/21 | 560 | 570 | 556 | 567 | 629,000 |
2004/09/17 | 567 | 567 | 550 | 558 | 1,048,000 |
2004/09/16 | 559 | 569 | 555 | 566 | 616,000 |
2004/09/15 | 570 | 575 | 562 | 562 | 666,000 |
2004/09/14 | 577 | 580 | 567 | 576 | 1,985,000 |
2004/09/13 | 536 | 584 | 536 | 581 | 4,497,000 |
2004/09/10 | 526 | 536 | 526 | 536 | 654,000 |
2004/09/09 | 544 | 545 | 536 | 536 | 543,000 |
2004/09/08 | 546 | 547 | 538 | 545 | 790,000 |
2004/09/07 | 546 | 553 | 538 | 540 | 1,534,000 |
2004/09/06 | 533 | 547 | 528 | 546 | 2,154,000 |
2004/09/03 | 535 | 538 | 522 | 526 | 1,313,000 |
2004/09/02 | 516 | 535 | 516 | 531 | 1,995,000 |
2004/09/01 | 517 | 518 | 512 | 515 | 512,000 |
2004/08/31 | 505 | 510 | 505 | 507 | 357,000 |
2004/08/30 | 511 | 513 | 505 | 508 | 511,000 |
2004/08/27 | 514 | 514 | 506 | 511 | 344,000 |
2004/08/26 | 515 | 519 | 511 | 515 | 491,000 |
2004/08/25 | 509 | 517 | 507 | 517 | 671,000 |
2004/08/24 | 512 | 512 | 506 | 507 | 464,000 |
2004/08/23 | 505 | 516 | 504 | 512 | 1,206,000 |
2004/08/20 | 499 | 503 | 497 | 501 | 652,000 |
2004/08/19 | 495 | 500 | 491 | 499 | 328,000 |
2004/08/18 | 494 | 494 | 486 | 493 | 219,000 |
2004/08/17 | 490 | 498 | 487 | 491 | 223,000 |
2004/08/16 | 492 | 497 | 481 | 485 | 272,000 |
2004/08/13 | 497 | 497 | 489 | 491 | 240,000 |
2004/08/12 | 496 | 501 | 492 | 499 | 449,000 |
2004/08/11 | 491 | 498 | 491 | 496 | 262,000 |
2004/08/10 | 487 | 491 | 485 | 487 | 168,000 |
2004/08/09 | 478 | 490 | 477 | 487 | 209,000 |
2004/08/06 | 489 | 489 | 484 | 488 | 182,000 |
2004/08/05 | 489 | 494 | 485 | 492 | 336,000 |
2004/08/04 | 485 | 492 | 477 | 491 | 380,000 |
2004/08/03 | 502 | 502 | 487 | 487 | 787,000 |
2004/08/02 | 492 | 506 | 491 | 503 | 1,110,000 |
2004/07/30 | 483 | 491 | 480 | 488 | 968,000 |
2004/07/29 | 464 | 480 | 455 | 479 | 673,000 |
2004/07/28 | 465 | 465 | 461 | 462 | 189,000 |
2004/07/27 | 469 | 470 | 451 | 455 | 420,000 |
2004/07/26 | 471 | 473 | 470 | 470 | 255,000 |
2004/07/23 | 484 | 485 | 475 | 476 | 161,000 |
2004/07/22 | 481 | 485 | 479 | 479 | 251,000 |
2004/07/21 | 489 | 489 | 480 | 489 | 220,000 |
2004/07/20 | 483 | 486 | 476 | 479 | 202,000 |
2004/07/16 | 479 | 481 | 473 | 480 | 239,000 |
2004/07/15 | 483 | 483 | 476 | 480 | 207,000 |
2004/07/14 | 497 | 497 | 480 | 480 | 369,000 |
2004/07/13 | 489 | 493 | 486 | 490 | 284,000 |
2004/07/12 | 488 | 488 | 480 | 484 | 152,000 |
2004/07/09 | 474 | 478 | 470 | 478 | 337,000 |
2004/07/08 | 472 | 476 | 470 | 471 | 190,000 |
2004/07/07 | 470 | 473 | 462 | 471 | 256,000 |
2004/07/06 | 472 | 480 | 470 | 470 | 308,000 |
2004/07/05 | 484 | 484 | 471 | 473 | 462,000 |
2004/07/02 | 490 | 493 | 481 | 487 | 465,000 |
2004/07/01 | 498 | 502 | 493 | 493 | 371,000 |
2004/06/30 | 506 | 506 | 498 | 500 | 415,000 |
2004/06/29 | 500 | 506 | 500 | 506 | 263,000 |
2004/06/28 | 506 | 508 | 499 | 508 | 300,000 |
2004/06/25 | 508 | 508 | 500 | 503 | 429,000 |
2004/06/24 | 497 | 508 | 497 | 508 | 878,000 |
2004/06/23 | 492 | 497 | 485 | 490 | 625,000 |
2004/06/22 | 483 | 487 | 481 | 487 | 205,000 |
2004/06/21 | 487 | 488 | 478 | 478 | 241,000 |
2004/06/18 | 489 | 489 | 475 | 477 | 245,000 |
2004/06/17 | 484 | 487 | 474 | 480 | 423,000 |
2004/06/16 | 475 | 486 | 475 | 483 | 326,000 |
2004/06/15 | 484 | 484 | 473 | 480 | 439,000 |
2004/06/14 | 488 | 494 | 486 | 486 | 373,000 |
2004/06/11 | 478 | 485 | 476 | 485 | 673,000 |
2004/06/10 | 473 | 487 | 472 | 487 | 507,000 |
2004/06/09 | 473 | 476 | 470 | 471 | 463,000 |
2004/06/08 | 463 | 474 | 462 | 473 | 431,000 |
2004/06/07 | 449 | 465 | 449 | 463 | 461,000 |
2004/06/04 | 455 | 461 | 449 | 454 | 402,000 |
2004/06/03 | 463 | 468 | 455 | 456 | 370,000 |
2004/06/02 | 462 | 462 | 455 | 459 | 221,000 |
2004/06/01 | 458 | 462 | 457 | 462 | 144,000 |
2004/05/31 | 460 | 463 | 451 | 462 | 180,000 |
2004/05/28 | 458 | 458 | 450 | 455 | 310,000 |
2004/05/27 | 467 | 469 | 453 | 458 | 317,000 |
2004/05/26 | 459 | 461 | 451 | 458 | 318,000 |
2004/05/25 | 462 | 462 | 443 | 451 | 344,000 |
2004/05/24 | 468 | 468 | 458 | 461 | 140,000 |
2004/05/21 | 458 | 468 | 458 | 465 | 200,000 |
2004/05/20 | 452 | 462 | 450 | 457 | 243,000 |
2004/05/19 | 450 | 463 | 449 | 460 | 330,000 |
2004/05/18 | 433 | 446 | 428 | 440 | 508,000 |
2004/05/17 | 443 | 443 | 415 | 423 | 683,000 |
2004/05/14 | 451 | 452 | 437 | 442 | 672,000 |
2004/05/13 | 467 | 470 | 458 | 458 | 491,000 |
2004/05/12 | 462 | 477 | 462 | 465 | 701,000 |
2004/05/11 | 448 | 470 | 444 | 461 | 755,000 |
2004/05/10 | 490 | 490 | 450 | 453 | 907,000 |
2004/05/07 | 488 | 495 | 483 | 483 | 397,000 |
2004/05/06 | 509 | 509 | 488 | 488 | 767,000 |
2004/04/30 | 503 | 503 | 492 | 496 | 823,000 |
2004/04/28 | 513 | 529 | 502 | 502 | 3,110,000 |
2004/04/27 | 486 | 486 | 481 | 483 | 338,000 |
2004/04/26 | 487 | 487 | 481 | 483 | 387,000 |
2004/04/23 | 490 | 494 | 481 | 486 | 509,000 |
2004/04/22 | 506 | 506 | 487 | 490 | 512,000 |
2004/04/21 | 488 | 502 | 486 | 502 | 710,000 |
2004/04/20 | 479 | 487 | 477 | 486 | 366,000 |
2004/04/19 | 494 | 494 | 468 | 479 | 719,000 |
2004/04/16 | 499 | 503 | 494 | 496 | 297,000 |
2004/04/15 | 510 | 511 | 495 | 495 | 455,000 |
2004/04/14 | 498 | 515 | 498 | 511 | 699,000 |
2004/04/13 | 503 | 508 | 503 | 505 | 314,000 |
2004/04/12 | 493 | 509 | 493 | 501 | 294,000 |
2004/04/09 | 499 | 504 | 492 | 496 | 497,000 |
2004/04/08 | 502 | 518 | 501 | 511 | 633,000 |
2004/04/07 | 504 | 506 | 502 | 503 | 311,000 |
2004/04/06 | 500 | 509 | 500 | 502 | 438,000 |
2004/04/05 | 503 | 506 | 499 | 499 | 332,000 |
2004/04/02 | 504 | 507 | 500 | 502 | 380,000 |
2004/04/01 | 507 | 511 | 503 | 504 | 562,000 |
2004/03/31 | 514 | 516 | 504 | 510 | 500,000 |
2004/03/30 | 510 | 516 | 506 | 512 | 394,000 |
2004/03/29 | 520 | 520 | 507 | 512 | 591,000 |
2004/03/26 | 528 | 528 | 520 | 524 | 1,054,000 |
2004/03/25 | 514 | 530 | 514 | 522 | 1,381,000 |
2004/03/24 | 491 | 509 | 489 | 504 | 571,000 |
2004/03/23 | 486 | 497 | 485 | 491 | 285,000 |
2004/03/22 | 495 | 499 | 493 | 494 | 300,000 |
2004/03/19 | 494 | 499 | 494 | 496 | 287,000 |
2004/03/18 | 509 | 509 | 495 | 499 | 606,000 |
2004/03/17 | 499 | 507 | 492 | 507 | 713,000 |
2004/03/16 | 491 | 496 | 490 | 494 | 384,000 |
2004/03/15 | 500 | 500 | 491 | 491 | 444,000 |
2004/03/12 | 490 | 497 | 486 | 487 | 660,000 |
2004/03/11 | 480 | 504 | 479 | 500 | 1,117,000 |
2004/03/10 | 489 | 498 | 488 | 489 | 1,156,000 |
2004/03/09 | 483 | 486 | 477 | 485 | 900,000 |
2004/03/08 | 467 | 491 | 465 | 485 | 2,137,000 |
2004/03/05 | 449 | 463 | 449 | 458 | 565,000 |
2004/03/04 | 442 | 454 | 442 | 448 | 514,000 |
2004/03/03 | 449 | 450 | 439 | 444 | 602,000 |
2004/03/02 | 456 | 460 | 449 | 449 | 711,000 |
2004/03/01 | 443 | 466 | 442 | 450 | 986,000 |
2004/02/27 | 427 | 434 | 426 | 431 | 274,000 |
2004/02/26 | 429 | 430 | 425 | 427 | 343,000 |
2004/02/25 | 428 | 435 | 428 | 428 | 443,000 |
2004/02/24 | 431 | 431 | 427 | 427 | 282,000 |
2004/02/23 | 428 | 430 | 428 | 430 | 280,000 |
2004/02/20 | 433 | 433 | 427 | 427 | 262,000 |
2004/02/19 | 437 | 437 | 432 | 433 | 181,000 |
2004/02/18 | 438 | 442 | 435 | 435 | 234,000 |
2004/02/17 | 433 | 438 | 433 | 437 | 251,000 |
2004/02/16 | 435 | 436 | 431 | 432 | 146,000 |
2004/02/13 | 425 | 434 | 425 | 430 | 207,000 |
2004/02/12 | 429 | 431 | 427 | 427 | 237,000 |
2004/02/10 | 436 | 437 | 420 | 427 | 474,000 |
2004/02/09 | 449 | 449 | 433 | 433 | 438,000 |
2004/02/06 | 447 | 453 | 443 | 445 | 325,000 |
2004/02/05 | 444 | 449 | 438 | 446 | 339,000 |
2004/02/04 | 455 | 459 | 444 | 444 | 521,000 |
2004/02/03 | 457 | 463 | 455 | 463 | 443,000 |
2004/02/02 | 458 | 467 | 456 | 458 | 617,000 |
2004/01/30 | 449 | 460 | 448 | 454 | 267,000 |
2004/01/29 | 437 | 452 | 437 | 449 | 414,000 |
2004/01/28 | 450 | 450 | 444 | 444 | 227,000 |
2004/01/27 | 458 | 460 | 452 | 452 | 255,000 |
2004/01/26 | 462 | 462 | 455 | 458 | 206,000 |
2004/01/23 | 464 | 464 | 458 | 461 | 254,000 |
2004/01/22 | 462 | 467 | 460 | 463 | 521,000 |
2004/01/21 | 449 | 468 | 448 | 462 | 501,000 |
2004/01/20 | 444 | 455 | 444 | 448 | 215,000 |
2004/01/19 | 448 | 450 | 443 | 444 | 165,000 |
2004/01/16 | 446 | 450 | 445 | 448 | 188,000 |
2004/01/15 | 451 | 451 | 446 | 446 | 226,000 |
2004/01/14 | 453 | 456 | 443 | 451 | 160,000 |
2004/01/13 | 460 | 462 | 454 | 454 | 327,000 |
2004/01/09 | 453 | 460 | 453 | 458 | 293,000 |
2004/01/08 | 449 | 459 | 446 | 453 | 322,000 |
2004/01/07 | 457 | 457 | 449 | 449 | 296,000 |
2004/01/06 | 452 | 465 | 452 | 456 | 686,000 |
2004/01/05 | 448 | 452 | 445 | 451 | 153,000 |