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 |
---|---|---|---|---|---|
2013/12/30 | 430 | 438 | 426 | 435 | 863,000 |
2013/12/27 | 425 | 427 | 418 | 423 | 1,035,000 |
2013/12/26 | 414 | 423 | 413 | 422 | 999,000 |
2013/12/25 | 416 | 420 | 407 | 409 | 1,201,000 |
2013/12/24 | 427 | 430 | 416 | 418 | 1,011,000 |
2013/12/20 | 424 | 427 | 422 | 425 | 626,000 |
2013/12/19 | 427 | 429 | 421 | 423 | 1,262,000 |
2013/12/18 | 428 | 432 | 423 | 426 | 2,066,000 |
2013/12/17 | 442 | 447 | 441 | 444 | 363,000 |
2013/12/16 | 443 | 448 | 440 | 441 | 366,000 |
2013/12/13 | 450 | 453 | 442 | 443 | 1,073,000 |
2013/12/12 | 456 | 456 | 450 | 453 | 452,000 |
2013/12/11 | 463 | 464 | 458 | 459 | 269,000 |
2013/12/10 | 470 | 470 | 464 | 465 | 380,000 |
2013/12/09 | 472 | 474 | 467 | 469 | 234,000 |
2013/12/06 | 461 | 470 | 461 | 470 | 654,000 |
2013/12/05 | 458 | 470 | 458 | 461 | 572,000 |
2013/12/04 | 468 | 470 | 458 | 458 | 775,000 |
2013/12/03 | 478 | 481 | 469 | 470 | 687,000 |
2013/12/02 | 478 | 481 | 475 | 477 | 229,000 |
2013/11/29 | 485 | 486 | 475 | 478 | 405,000 |
2013/11/28 | 473 | 488 | 473 | 485 | 813,000 |
2013/11/27 | 477 | 477 | 469 | 470 | 469,000 |
2013/11/26 | 479 | 480 | 475 | 476 | 568,000 |
2013/11/25 | 472 | 475 | 466 | 475 | 504,000 |
2013/11/22 | 480 | 482 | 472 | 474 | 440,000 |
2013/11/21 | 479 | 485 | 477 | 480 | 290,000 |
2013/11/20 | 483 | 486 | 472 | 480 | 523,000 |
2013/11/19 | 485 | 489 | 482 | 483 | 310,000 |
2013/11/18 | 498 | 498 | 480 | 486 | 606,000 |
2013/11/15 | 492 | 495 | 488 | 492 | 636,000 |
2013/11/14 | 483 | 485 | 475 | 484 | 602,000 |
2013/11/13 | 468 | 480 | 464 | 478 | 736,000 |
2013/11/12 | 459 | 469 | 458 | 468 | 385,000 |
2013/11/11 | 461 | 468 | 459 | 461 | 346,000 |
2013/11/08 | 458 | 459 | 452 | 456 | 598,000 |
2013/11/07 | 475 | 477 | 463 | 465 | 492,000 |
2013/11/06 | 461 | 476 | 457 | 473 | 917,000 |
2013/11/05 | 478 | 481 | 458 | 463 | 1,227,000 |
2013/11/01 | 500 | 504 | 475 | 481 | 855,000 |
2013/10/31 | 517 | 521 | 495 | 502 | 991,000 |
2013/10/30 | 518 | 524 | 510 | 514 | 600,000 |
2013/10/29 | 516 | 521 | 508 | 510 | 579,000 |
2013/10/28 | 511 | 518 | 507 | 517 | 351,000 |
2013/10/25 | 527 | 527 | 508 | 509 | 657,000 |
2013/10/24 | 524 | 529 | 517 | 527 | 511,000 |
2013/10/23 | 529 | 534 | 519 | 519 | 821,000 |
2013/10/22 | 529 | 533 | 525 | 526 | 486,000 |
2013/10/21 | 524 | 535 | 523 | 524 | 807,000 |
2013/10/18 | 520 | 524 | 515 | 518 | 484,000 |
2013/10/17 | 522 | 529 | 512 | 523 | 838,000 |
2013/10/16 | 520 | 527 | 515 | 516 | 567,000 |
2013/10/15 | 517 | 522 | 508 | 521 | 873,000 |
2013/10/11 | 505 | 517 | 505 | 512 | 764,000 |
2013/10/10 | 512 | 513 | 493 | 497 | 592,000 |
2013/10/09 | 493 | 513 | 488 | 509 | 339,000 |
2013/10/08 | 492 | 502 | 490 | 500 | 330,000 |
2013/10/07 | 504 | 510 | 492 | 497 | 359,000 |
2013/10/04 | 503 | 507 | 491 | 504 | 980,000 |
2013/10/03 | 521 | 530 | 513 | 519 | 698,000 |
2013/10/02 | 526 | 537 | 518 | 522 | 1,030,000 |
2013/10/01 | 535 | 544 | 530 | 536 | 1,068,000 |
2013/09/30 | 554 | 563 | 535 | 537 | 835,000 |
2013/09/27 | 561 | 577 | 561 | 571 | 690,000 |
2013/09/26 | 538 | 560 | 537 | 559 | 456,000 |
2013/09/25 | 561 | 561 | 545 | 549 | 451,000 |
2013/09/24 | 546 | 563 | 541 | 559 | 847,000 |
2013/09/20 | 542 | 548 | 538 | 546 | 610,000 |
2013/09/19 | 520 | 542 | 520 | 536 | 728,000 |
2013/09/18 | 535 | 539 | 513 | 514 | 847,000 |
2013/09/17 | 532 | 553 | 532 | 533 | 768,000 |
2013/09/13 | 530 | 539 | 523 | 529 | 670,000 |
2013/09/12 | 514 | 532 | 514 | 529 | 437,000 |
2013/09/11 | 527 | 527 | 513 | 516 | 246,000 |
2013/09/10 | 515 | 528 | 514 | 525 | 497,000 |
2013/09/09 | 519 | 519 | 508 | 515 | 344,000 |
2013/09/06 | 512 | 513 | 499 | 502 | 491,000 |
2013/09/05 | 509 | 517 | 502 | 510 | 555,000 |
2013/09/04 | 501 | 507 | 495 | 506 | 263,000 |
2013/09/03 | 500 | 508 | 500 | 507 | 489,000 |
2013/09/02 | 490 | 496 | 486 | 492 | 260,000 |
2013/08/30 | 491 | 494 | 483 | 490 | 447,000 |
2013/08/29 | 483 | 491 | 479 | 490 | 233,000 |
2013/08/28 | 479 | 490 | 479 | 485 | 352,000 |
2013/08/27 | 482 | 499 | 478 | 495 | 359,000 |
2013/08/26 | 491 | 494 | 479 | 481 | 573,000 |
2013/08/23 | 498 | 510 | 485 | 488 | 630,000 |
2013/08/22 | 490 | 490 | 481 | 487 | 231,000 |
2013/08/21 | 496 | 498 | 491 | 496 | 204,000 |
2013/08/20 | 501 | 508 | 497 | 499 | 470,000 |
2013/08/19 | 494 | 506 | 488 | 506 | 337,000 |
2013/08/16 | 500 | 506 | 490 | 492 | 567,000 |
2013/08/15 | 515 | 519 | 511 | 516 | 367,000 |
2013/08/14 | 519 | 520 | 512 | 520 | 260,000 |
2013/08/13 | 513 | 519 | 510 | 519 | 703,000 |
2013/08/12 | 497 | 515 | 493 | 512 | 981,000 |
2013/08/09 | 488 | 502 | 487 | 497 | 622,000 |
2013/08/08 | 495 | 499 | 482 | 484 | 596,000 |
2013/08/07 | 492 | 500 | 485 | 496 | 433,000 |
2013/08/06 | 492 | 500 | 486 | 499 | 392,000 |
2013/08/05 | 487 | 493 | 480 | 488 | 519,000 |
2013/08/02 | 487 | 493 | 481 | 493 | 443,000 |
2013/08/01 | 464 | 485 | 462 | 484 | 578,000 |
2013/07/31 | 462 | 485 | 462 | 469 | 1,179,000 |
2013/07/30 | 443 | 463 | 443 | 457 | 550,000 |
2013/07/29 | 453 | 453 | 438 | 442 | 571,000 |
2013/07/26 | 479 | 483 | 458 | 458 | 733,000 |
2013/07/25 | 503 | 504 | 486 | 490 | 543,000 |
2013/07/24 | 500 | 502 | 488 | 499 | 766,000 |
2013/07/23 | 480 | 500 | 478 | 500 | 977,000 |
2013/07/22 | 481 | 481 | 469 | 477 | 358,000 |
2013/07/19 | 490 | 493 | 472 | 475 | 570,000 |
2013/07/18 | 485 | 491 | 480 | 488 | 523,000 |
2013/07/17 | 479 | 485 | 474 | 484 | 390,000 |
2013/07/16 | 480 | 485 | 478 | 480 | 366,000 |
2013/07/12 | 465 | 479 | 464 | 476 | 581,000 |
2013/07/11 | 458 | 465 | 454 | 464 | 383,000 |
2013/07/10 | 459 | 460 | 455 | 458 | 327,000 |
2013/07/09 | 453 | 460 | 453 | 454 | 430,000 |
2013/07/08 | 458 | 463 | 445 | 445 | 375,000 |
2013/07/05 | 447 | 455 | 444 | 454 | 458,000 |
2013/07/04 | 448 | 453 | 445 | 447 | 456,000 |
2013/07/03 | 458 | 467 | 454 | 461 | 354,000 |
2013/07/02 | 450 | 462 | 448 | 462 | 890,000 |
2013/07/01 | 439 | 447 | 435 | 447 | 421,000 |
2013/06/28 | 424 | 445 | 418 | 439 | 796,000 |
2013/06/27 | 414 | 420 | 402 | 417 | 466,000 |
2013/06/26 | 419 | 419 | 401 | 401 | 382,000 |
2013/06/25 | 426 | 426 | 406 | 411 | 511,000 |
2013/06/24 | 436 | 442 | 427 | 429 | 228,000 |
2013/06/21 | 415 | 434 | 410 | 431 | 562,000 |
2013/06/20 | 431 | 437 | 428 | 428 | 319,000 |
2013/06/19 | 430 | 441 | 429 | 431 | 577,000 |
2013/06/18 | 431 | 438 | 424 | 426 | 492,000 |
2013/06/17 | 411 | 429 | 410 | 429 | 381,000 |
2013/06/14 | 423 | 431 | 416 | 418 | 1,006,000 |
2013/06/13 | 407 | 410 | 401 | 402 | 457,000 |
2013/06/12 | 408 | 425 | 400 | 419 | 354,000 |
2013/06/11 | 424 | 435 | 416 | 418 | 627,000 |
2013/06/10 | 417 | 444 | 417 | 440 | 536,000 |
2013/06/07 | 410 | 415 | 393 | 403 | 1,098,000 |
2013/06/06 | 425 | 433 | 422 | 422 | 543,000 |
2013/06/05 | 436 | 453 | 435 | 437 | 541,000 |
2013/06/04 | 429 | 444 | 425 | 442 | 477,000 |
2013/06/03 | 451 | 451 | 435 | 438 | 708,000 |
2013/05/31 | 480 | 486 | 462 | 464 | 610,000 |
2013/05/30 | 478 | 478 | 460 | 464 | 662,000 |
2013/05/29 | 495 | 496 | 475 | 478 | 750,000 |
2013/05/28 | 463 | 486 | 462 | 481 | 853,000 |
2013/05/27 | 468 | 482 | 461 | 461 | 860,000 |
2013/05/24 | 477 | 496 | 460 | 479 | 1,453,000 |
2013/05/23 | 497 | 520 | 470 | 470 | 1,997,000 |
2013/05/22 | 505 | 515 | 478 | 489 | 1,739,000 |
2013/05/21 | 475 | 503 | 473 | 500 | 1,804,000 |
2013/05/20 | 448 | 478 | 446 | 468 | 1,635,000 |
2013/05/17 | 437 | 444 | 435 | 440 | 434,000 |
2013/05/16 | 442 | 448 | 435 | 440 | 887,000 |
2013/05/15 | 446 | 449 | 432 | 435 | 954,000 |
2013/05/14 | 452 | 454 | 435 | 438 | 1,414,000 |
2013/05/13 | 433 | 451 | 432 | 449 | 1,215,000 |
2013/05/10 | 420 | 427 | 417 | 425 | 974,000 |
2013/05/09 | 417 | 417 | 411 | 414 | 543,000 |
2013/05/08 | 412 | 417 | 409 | 415 | 653,000 |
2013/05/07 | 402 | 412 | 402 | 412 | 760,000 |
2013/05/02 | 401 | 406 | 393 | 394 | 722,000 |
2013/05/01 | 398 | 410 | 395 | 408 | 980,000 |
2013/04/30 | 378 | 403 | 378 | 398 | 1,202,000 |
2013/04/26 | 400 | 404 | 389 | 393 | 1,124,000 |
2013/04/25 | 396 | 399 | 395 | 395 | 534,000 |
2013/04/24 | 385 | 395 | 384 | 395 | 682,000 |
2013/04/23 | 381 | 385 | 378 | 382 | 481,000 |
2013/04/22 | 380 | 383 | 378 | 381 | 478,000 |
2013/04/19 | 373 | 374 | 368 | 372 | 291,000 |
2013/04/18 | 372 | 374 | 367 | 370 | 380,000 |
2013/04/17 | 371 | 375 | 369 | 375 | 349,000 |
2013/04/16 | 370 | 375 | 365 | 367 | 890,000 |
2013/04/15 | 390 | 390 | 378 | 381 | 573,000 |
2013/04/12 | 392 | 396 | 388 | 393 | 450,000 |
2013/04/11 | 397 | 400 | 392 | 398 | 642,000 |
2013/04/10 | 387 | 396 | 386 | 391 | 650,000 |
2013/04/09 | 389 | 392 | 383 | 387 | 668,000 |
2013/04/08 | 378 | 390 | 378 | 386 | 516,000 |
2013/04/05 | 378 | 386 | 370 | 372 | 650,000 |
2013/04/04 | 358 | 370 | 350 | 370 | 517,000 |
2013/04/03 | 365 | 367 | 359 | 365 | 470,000 |
2013/04/02 | 373 | 373 | 364 | 364 | 536,000 |
2013/04/01 | 383 | 384 | 377 | 378 | 391,000 |
2013/03/29 | 382 | 385 | 380 | 382 | 348,000 |
2013/03/28 | 386 | 387 | 378 | 379 | 341,000 |
2013/03/27 | 384 | 389 | 381 | 389 | 324,000 |
2013/03/26 | 386 | 387 | 383 | 384 | 490,000 |
2013/03/25 | 391 | 393 | 388 | 388 | 424,000 |
2013/03/22 | 395 | 397 | 389 | 389 | 527,000 |
2013/03/21 | 402 | 404 | 396 | 399 | 660,000 |
2013/03/19 | 402 | 410 | 401 | 402 | 519,000 |
2013/03/18 | 408 | 409 | 398 | 400 | 596,000 |
2013/03/15 | 405 | 411 | 401 | 411 | 812,000 |
2013/03/14 | 404 | 405 | 396 | 401 | 545,000 |
2013/03/13 | 394 | 406 | 393 | 402 | 1,089,000 |
2013/03/12 | 400 | 400 | 392 | 393 | 600,000 |
2013/03/11 | 390 | 403 | 390 | 395 | 562,000 |
2013/03/08 | 385 | 388 | 385 | 385 | 1,099,000 |
2013/03/07 | 389 | 390 | 384 | 386 | 422,000 |
2013/03/06 | 382 | 386 | 382 | 382 | 440,000 |
2013/03/05 | 382 | 386 | 378 | 378 | 349,000 |
2013/03/04 | 388 | 390 | 379 | 381 | 406,000 |
2013/03/01 | 386 | 390 | 383 | 386 | 567,000 |
2013/02/28 | 385 | 386 | 378 | 385 | 638,000 |
2013/02/27 | 380 | 383 | 371 | 381 | 731,000 |
2013/02/26 | 378 | 380 | 371 | 372 | 769,000 |
2013/02/25 | 386 | 389 | 382 | 386 | 326,000 |
2013/02/22 | 377 | 381 | 375 | 376 | 838,000 |
2013/02/21 | 385 | 390 | 379 | 382 | 590,000 |
2013/02/20 | 393 | 397 | 391 | 391 | 315,000 |
2013/02/19 | 393 | 397 | 389 | 390 | 321,000 |
2013/02/18 | 395 | 395 | 389 | 392 | 259,000 |
2013/02/15 | 387 | 387 | 375 | 387 | 604,000 |
2013/02/14 | 392 | 400 | 384 | 391 | 562,000 |
2013/02/13 | 400 | 400 | 384 | 390 | 580,000 |
2013/02/12 | 424 | 424 | 400 | 401 | 754,000 |
2013/02/08 | 425 | 425 | 410 | 417 | 844,000 |
2013/02/07 | 415 | 425 | 413 | 424 | 1,254,000 |
2013/02/06 | 398 | 415 | 397 | 414 | 1,265,000 |
2013/02/05 | 377 | 396 | 375 | 390 | 1,007,000 |
2013/02/04 | 379 | 386 | 374 | 379 | 1,386,000 |
2013/02/01 | 410 | 410 | 387 | 388 | 1,235,000 |
2013/01/31 | 400 | 403 | 391 | 401 | 572,000 |
2013/01/30 | 395 | 401 | 395 | 398 | 535,000 |
2013/01/29 | 386 | 397 | 386 | 393 | 536,000 |
2013/01/28 | 398 | 398 | 383 | 384 | 620,000 |
2013/01/25 | 394 | 396 | 387 | 393 | 348,000 |
2013/01/24 | 377 | 392 | 373 | 386 | 506,000 |
2013/01/23 | 385 | 386 | 376 | 378 | 520,000 |
2013/01/22 | 390 | 395 | 383 | 392 | 544,000 |
2013/01/21 | 391 | 394 | 381 | 390 | 522,000 |
2013/01/18 | 386 | 392 | 383 | 391 | 537,000 |
2013/01/17 | 378 | 382 | 364 | 375 | 813,000 |
2013/01/16 | 397 | 398 | 378 | 379 | 716,000 |
2013/01/15 | 409 | 409 | 396 | 400 | 549,000 |
2013/01/11 | 411 | 411 | 401 | 406 | 418,000 |
2013/01/10 | 401 | 408 | 397 | 404 | 495,000 |
2013/01/09 | 389 | 399 | 385 | 396 | 443,000 |
2013/01/08 | 404 | 406 | 387 | 390 | 846,000 |
2013/01/07 | 420 | 421 | 409 | 412 | 497,000 |
2013/01/04 | 413 | 420 | 413 | 419 | 434,000 |