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 |
---|---|---|---|---|---|
2007/12/28 | 553 | 555 | 548 | 549 | 159,000 |
2007/12/27 | 565 | 565 | 551 | 559 | 455,000 |
2007/12/26 | 554 | 563 | 552 | 561 | 228,000 |
2007/12/25 | 553 | 558 | 547 | 553 | 394,000 |
2007/12/21 | 536 | 547 | 535 | 547 | 809,000 |
2007/12/20 | 546 | 548 | 536 | 539 | 694,000 |
2007/12/19 | 547 | 555 | 538 | 540 | 688,000 |
2007/12/18 | 540 | 554 | 540 | 545 | 541,000 |
2007/12/17 | 560 | 562 | 544 | 546 | 411,000 |
2007/12/14 | 572 | 583 | 562 | 564 | 944,000 |
2007/12/13 | 590 | 592 | 576 | 576 | 486,000 |
2007/12/12 | 583 | 597 | 577 | 597 | 348,000 |
2007/12/11 | 600 | 600 | 587 | 593 | 774,000 |
2007/12/10 | 598 | 599 | 591 | 594 | 338,000 |
2007/12/07 | 595 | 609 | 590 | 600 | 563,000 |
2007/12/06 | 598 | 602 | 582 | 593 | 286,000 |
2007/12/05 | 590 | 594 | 577 | 590 | 312,000 |
2007/12/04 | 600 | 608 | 594 | 594 | 329,000 |
2007/12/03 | 619 | 623 | 598 | 604 | 446,000 |
2007/11/30 | 596 | 617 | 593 | 615 | 792,000 |
2007/11/29 | 575 | 595 | 574 | 591 | 680,000 |
2007/11/28 | 574 | 576 | 558 | 565 | 626,000 |
2007/11/27 | 556 | 581 | 546 | 567 | 817,000 |
2007/11/26 | 548 | 561 | 548 | 553 | 728,000 |
2007/11/22 | 540 | 559 | 540 | 555 | 428,000 |
2007/11/21 | 564 | 565 | 548 | 548 | 825,000 |
2007/11/20 | 542 | 576 | 538 | 574 | 820,000 |
2007/11/19 | 575 | 585 | 556 | 557 | 559,000 |
2007/11/16 | 597 | 598 | 575 | 580 | 399,000 |
2007/11/15 | 599 | 608 | 590 | 601 | 531,000 |
2007/11/14 | 583 | 595 | 583 | 591 | 400,000 |
2007/11/13 | 576 | 578 | 565 | 573 | 406,000 |
2007/11/12 | 579 | 582 | 568 | 576 | 703,000 |
2007/11/09 | 597 | 614 | 597 | 603 | 751,000 |
2007/11/08 | 608 | 614 | 588 | 596 | 1,300,000 |
2007/11/07 | 633 | 646 | 617 | 618 | 727,000 |
2007/11/06 | 615 | 640 | 615 | 632 | 522,000 |
2007/11/05 | 636 | 641 | 621 | 624 | 336,000 |
2007/11/02 | 628 | 645 | 628 | 637 | 525,000 |
2007/11/01 | 640 | 655 | 640 | 650 | 413,000 |
2007/10/31 | 626 | 647 | 625 | 647 | 569,000 |
2007/10/30 | 645 | 645 | 622 | 635 | 786,000 |
2007/10/29 | 646 | 653 | 641 | 643 | 476,000 |
2007/10/26 | 631 | 640 | 624 | 637 | 379,000 |
2007/10/25 | 636 | 640 | 624 | 626 | 388,000 |
2007/10/24 | 631 | 654 | 631 | 638 | 925,000 |
2007/10/23 | 633 | 636 | 621 | 624 | 816,000 |
2007/10/22 | 610 | 624 | 609 | 623 | 784,000 |
2007/10/19 | 656 | 657 | 645 | 646 | 609,000 |
2007/10/18 | 670 | 675 | 652 | 662 | 1,618,000 |
2007/10/17 | 633 | 640 | 621 | 634 | 674,000 |
2007/10/16 | 655 | 657 | 641 | 641 | 352,000 |
2007/10/15 | 672 | 672 | 657 | 661 | 719,000 |
2007/10/12 | 669 | 678 | 664 | 667 | 642,000 |
2007/10/11 | 671 | 679 | 670 | 679 | 284,000 |
2007/10/10 | 676 | 682 | 670 | 670 | 426,000 |
2007/10/09 | 678 | 683 | 670 | 673 | 598,000 |
2007/10/05 | 670 | 676 | 669 | 671 | 502,000 |
2007/10/04 | 681 | 685 | 666 | 672 | 1,043,000 |
2007/10/03 | 677 | 687 | 677 | 681 | 808,000 |
2007/10/02 | 686 | 691 | 682 | 683 | 606,000 |
2007/10/01 | 673 | 690 | 670 | 684 | 544,000 |
2007/09/28 | 692 | 692 | 678 | 679 | 734,000 |
2007/09/27 | 687 | 692 | 684 | 692 | 476,000 |
2007/09/26 | 682 | 687 | 674 | 686 | 891,000 |
2007/09/25 | 683 | 683 | 669 | 680 | 714,000 |
2007/09/21 | 668 | 683 | 668 | 682 | 874,000 |
2007/09/20 | 689 | 689 | 679 | 686 | 776,000 |
2007/09/19 | 677 | 690 | 677 | 687 | 1,241,000 |
2007/09/18 | 676 | 676 | 662 | 672 | 1,019,000 |
2007/09/14 | 655 | 667 | 655 | 666 | 903,000 |
2007/09/13 | 662 | 669 | 658 | 660 | 547,000 |
2007/09/12 | 659 | 672 | 657 | 662 | 1,093,000 |
2007/09/11 | 640 | 659 | 632 | 656 | 692,000 |
2007/09/10 | 631 | 649 | 631 | 639 | 694,000 |
2007/09/07 | 649 | 662 | 647 | 650 | 640,000 |
2007/09/06 | 647 | 660 | 638 | 657 | 886,000 |
2007/09/05 | 660 | 668 | 645 | 657 | 1,716,000 |
2007/09/04 | 636 | 662 | 636 | 650 | 1,690,000 |
2007/09/03 | 610 | 626 | 610 | 626 | 687,000 |
2007/08/31 | 599 | 613 | 597 | 611 | 922,000 |
2007/08/30 | 612 | 618 | 603 | 606 | 660,000 |
2007/08/29 | 597 | 608 | 589 | 608 | 567,000 |
2007/08/28 | 598 | 612 | 595 | 605 | 568,000 |
2007/08/27 | 620 | 621 | 609 | 610 | 562,000 |
2007/08/24 | 600 | 617 | 588 | 606 | 932,000 |
2007/08/23 | 587 | 596 | 583 | 592 | 636,000 |
2007/08/22 | 581 | 582 | 569 | 576 | 394,000 |
2007/08/21 | 557 | 580 | 555 | 580 | 723,000 |
2007/08/20 | 576 | 586 | 564 | 567 | 987,000 |
2007/08/17 | 601 | 604 | 555 | 559 | 951,000 |
2007/08/16 | 604 | 610 | 583 | 607 | 1,296,000 |
2007/08/15 | 638 | 638 | 613 | 616 | 929,000 |
2007/08/14 | 632 | 634 | 622 | 630 | 863,000 |
2007/08/13 | 637 | 650 | 629 | 632 | 781,000 |
2007/08/10 | 647 | 669 | 644 | 647 | 1,213,000 |
2007/08/09 | 635 | 684 | 628 | 677 | 3,780,000 |
2007/08/08 | 626 | 633 | 616 | 620 | 676,000 |
2007/08/07 | 634 | 637 | 626 | 629 | 504,000 |
2007/08/06 | 631 | 636 | 624 | 636 | 700,000 |
2007/08/03 | 646 | 646 | 631 | 636 | 898,000 |
2007/08/02 | 642 | 654 | 635 | 645 | 918,000 |
2007/08/01 | 648 | 660 | 638 | 639 | 590,000 |
2007/07/31 | 667 | 667 | 650 | 658 | 705,000 |
2007/07/30 | 631 | 663 | 624 | 663 | 1,273,000 |
2007/07/27 | 638 | 639 | 627 | 633 | 995,000 |
2007/07/26 | 658 | 660 | 644 | 648 | 887,000 |
2007/07/25 | 655 | 659 | 652 | 657 | 481,000 |
2007/07/24 | 667 | 667 | 654 | 662 | 583,000 |
2007/07/23 | 664 | 671 | 655 | 665 | 991,000 |
2007/07/20 | 675 | 678 | 665 | 671 | 1,118,000 |
2007/07/19 | 659 | 673 | 657 | 673 | 717,000 |
2007/07/18 | 661 | 666 | 656 | 660 | 793,000 |
2007/07/17 | 660 | 668 | 658 | 666 | 788,000 |
2007/07/13 | 667 | 667 | 659 | 662 | 603,000 |
2007/07/12 | 658 | 662 | 656 | 661 | 807,000 |
2007/07/11 | 661 | 668 | 653 | 660 | 914,000 |
2007/07/10 | 668 | 672 | 662 | 665 | 812,000 |
2007/07/09 | 673 | 674 | 661 | 666 | 1,291,000 |
2007/07/06 | 679 | 679 | 668 | 672 | 917,000 |
2007/07/05 | 679 | 684 | 677 | 680 | 504,000 |
2007/07/04 | 675 | 682 | 673 | 676 | 377,000 |
2007/07/03 | 687 | 689 | 672 | 680 | 894,000 |
2007/07/02 | 680 | 686 | 673 | 682 | 736,000 |
2007/06/29 | 669 | 679 | 667 | 677 | 712,000 |
2007/06/28 | 668 | 669 | 664 | 668 | 467,000 |
2007/06/27 | 675 | 677 | 664 | 666 | 823,000 |
2007/06/26 | 680 | 681 | 670 | 680 | 886,000 |
2007/06/25 | 688 | 689 | 680 | 680 | 710,000 |
2007/06/22 | 695 | 695 | 679 | 689 | 1,096,000 |
2007/06/21 | 686 | 700 | 686 | 695 | 1,265,000 |
2007/06/20 | 708 | 708 | 695 | 695 | 618,000 |
2007/06/19 | 706 | 714 | 695 | 704 | 1,145,000 |
2007/06/18 | 710 | 714 | 702 | 704 | 690,000 |
2007/06/15 | 715 | 715 | 700 | 707 | 928,000 |
2007/06/14 | 720 | 723 | 703 | 707 | 1,738,000 |
2007/06/13 | 680 | 725 | 680 | 711 | 4,479,000 |
2007/06/12 | 685 | 692 | 676 | 681 | 951,000 |
2007/06/11 | 704 | 704 | 687 | 691 | 776,000 |
2007/06/08 | 692 | 697 | 675 | 691 | 1,088,000 |
2007/06/07 | 690 | 706 | 683 | 706 | 1,735,000 |
2007/06/06 | 713 | 716 | 708 | 712 | 606,000 |
2007/06/05 | 716 | 718 | 709 | 713 | 534,000 |
2007/06/04 | 712 | 721 | 708 | 712 | 780,000 |
2007/06/01 | 704 | 709 | 696 | 705 | 955,000 |
2007/05/31 | 698 | 706 | 697 | 703 | 467,000 |
2007/05/30 | 693 | 703 | 687 | 694 | 664,000 |
2007/05/29 | 686 | 698 | 685 | 692 | 618,000 |
2007/05/28 | 676 | 694 | 675 | 691 | 719,000 |
2007/05/25 | 670 | 671 | 665 | 668 | 721,000 |
2007/05/24 | 679 | 679 | 670 | 672 | 704,000 |
2007/05/23 | 688 | 689 | 677 | 679 | 581,000 |
2007/05/22 | 685 | 690 | 672 | 688 | 588,000 |
2007/05/21 | 670 | 689 | 661 | 683 | 653,000 |
2007/05/18 | 676 | 676 | 656 | 661 | 574,000 |
2007/05/17 | 681 | 686 | 675 | 676 | 528,000 |
2007/05/16 | 696 | 702 | 668 | 681 | 737,000 |
2007/05/15 | 700 | 702 | 683 | 686 | 674,000 |
2007/05/14 | 718 | 724 | 704 | 709 | 744,000 |
2007/05/11 | 714 | 724 | 707 | 716 | 478,000 |
2007/05/10 | 737 | 738 | 718 | 724 | 819,000 |
2007/05/09 | 725 | 738 | 720 | 738 | 1,195,000 |
2007/05/08 | 716 | 730 | 712 | 717 | 1,215,000 |
2007/05/07 | 720 | 720 | 712 | 715 | 785,000 |
2007/05/02 | 683 | 707 | 683 | 707 | 1,061,000 |
2007/05/01 | 666 | 683 | 661 | 681 | 1,211,000 |
2007/04/27 | 682 | 682 | 655 | 662 | 1,153,000 |
2007/04/26 | 654 | 684 | 654 | 672 | 1,348,000 |
2007/04/25 | 648 | 656 | 643 | 651 | 700,000 |
2007/04/24 | 660 | 669 | 650 | 655 | 1,251,000 |
2007/04/23 | 683 | 688 | 663 | 670 | 1,200,000 |
2007/04/20 | 694 | 694 | 679 | 682 | 406,000 |
2007/04/19 | 697 | 700 | 683 | 690 | 595,000 |
2007/04/18 | 693 | 703 | 693 | 699 | 493,000 |
2007/04/17 | 703 | 704 | 689 | 693 | 579,000 |
2007/04/16 | 706 | 711 | 700 | 701 | 624,000 |
2007/04/13 | 717 | 717 | 701 | 703 | 503,000 |
2007/04/12 | 713 | 718 | 710 | 717 | 427,000 |
2007/04/11 | 721 | 721 | 705 | 713 | 679,000 |
2007/04/10 | 697 | 717 | 697 | 717 | 841,000 |
2007/04/09 | 696 | 698 | 690 | 696 | 658,000 |
2007/04/06 | 701 | 703 | 694 | 696 | 625,000 |
2007/04/05 | 705 | 705 | 695 | 697 | 588,000 |
2007/04/04 | 705 | 707 | 695 | 704 | 1,067,000 |
2007/04/03 | 702 | 708 | 691 | 704 | 899,000 |
2007/04/02 | 717 | 717 | 698 | 703 | 999,000 |
2007/03/30 | 721 | 723 | 710 | 714 | 521,000 |
2007/03/29 | 711 | 727 | 707 | 721 | 601,000 |
2007/03/28 | 733 | 734 | 718 | 721 | 675,000 |
2007/03/27 | 730 | 742 | 727 | 730 | 568,000 |
2007/03/26 | 742 | 742 | 731 | 736 | 381,000 |
2007/03/23 | 742 | 744 | 728 | 732 | 776,000 |
2007/03/22 | 739 | 750 | 732 | 740 | 878,000 |
2007/03/20 | 744 | 744 | 723 | 727 | 625,000 |
2007/03/19 | 733 | 741 | 726 | 731 | 877,000 |
2007/03/16 | 754 | 754 | 732 | 737 | 726,000 |
2007/03/15 | 754 | 763 | 747 | 753 | 813,000 |
2007/03/14 | 740 | 750 | 733 | 734 | 944,000 |
2007/03/13 | 780 | 782 | 760 | 760 | 841,000 |
2007/03/12 | 772 | 778 | 764 | 778 | 940,000 |
2007/03/09 | 770 | 779 | 759 | 762 | 903,000 |
2007/03/08 | 747 | 769 | 738 | 769 | 780,000 |
2007/03/07 | 786 | 786 | 741 | 745 | 1,291,000 |
2007/03/06 | 720 | 759 | 719 | 756 | 1,344,000 |
2007/03/05 | 759 | 762 | 710 | 718 | 2,391,000 |
2007/03/02 | 765 | 781 | 751 | 771 | 1,331,000 |
2007/03/01 | 793 | 796 | 752 | 768 | 1,971,000 |
2007/02/28 | 741 | 791 | 741 | 783 | 3,090,000 |
2007/02/27 | 842 | 848 | 819 | 821 | 2,146,000 |
2007/02/26 | 830 | 854 | 828 | 852 | 3,335,000 |
2007/02/23 | 800 | 824 | 794 | 820 | 2,244,000 |
2007/02/22 | 807 | 819 | 787 | 797 | 2,937,000 |
2007/02/21 | 782 | 799 | 779 | 796 | 4,152,000 |
2007/02/20 | 742 | 763 | 738 | 763 | 1,778,000 |
2007/02/19 | 734 | 744 | 734 | 742 | 923,000 |
2007/02/16 | 735 | 741 | 726 | 734 | 688,000 |
2007/02/15 | 737 | 737 | 725 | 733 | 763,000 |
2007/02/14 | 747 | 747 | 735 | 741 | 893,000 |
2007/02/13 | 734 | 746 | 733 | 743 | 1,392,000 |
2007/02/09 | 730 | 738 | 726 | 735 | 1,583,000 |
2007/02/08 | 736 | 737 | 719 | 729 | 1,089,000 |
2007/02/07 | 715 | 733 | 711 | 731 | 1,760,000 |
2007/02/06 | 709 | 715 | 704 | 714 | 532,000 |
2007/02/05 | 716 | 716 | 702 | 705 | 978,000 |
2007/02/02 | 719 | 720 | 711 | 714 | 891,000 |
2007/02/01 | 705 | 720 | 701 | 715 | 1,523,000 |
2007/01/31 | 707 | 711 | 704 | 704 | 778,000 |
2007/01/30 | 704 | 713 | 703 | 705 | 875,000 |
2007/01/29 | 707 | 710 | 701 | 704 | 656,000 |
2007/01/26 | 700 | 709 | 699 | 708 | 763,000 |
2007/01/25 | 710 | 712 | 700 | 700 | 1,079,000 |
2007/01/24 | 714 | 716 | 706 | 707 | 1,294,000 |
2007/01/23 | 708 | 715 | 706 | 714 | 966,000 |
2007/01/22 | 709 | 714 | 706 | 710 | 891,000 |
2007/01/19 | 715 | 715 | 706 | 707 | 1,218,000 |
2007/01/18 | 721 | 723 | 717 | 718 | 591,000 |
2007/01/17 | 715 | 722 | 711 | 717 | 773,000 |
2007/01/16 | 720 | 721 | 715 | 717 | 416,000 |
2007/01/15 | 718 | 724 | 714 | 721 | 604,000 |
2007/01/12 | 719 | 719 | 709 | 718 | 606,000 |
2007/01/11 | 712 | 718 | 708 | 713 | 823,000 |
2007/01/10 | 724 | 724 | 702 | 705 | 966,000 |
2007/01/09 | 710 | 724 | 708 | 721 | 677,000 |
2007/01/05 | 720 | 722 | 705 | 709 | 1,093,000 |
2007/01/04 | 730 | 732 | 722 | 722 | 461,000 |