1. HOME >
  2. 株価時系列 >
  3. 5482 >
  4. 2011年

5482 愛知製鋼(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30372395370394655,0003,940
2011-12-29370370364369369,0003,690
2011-12-28366371364369448,0003,690
2011-12-27364366362363307,0003,630
2011-12-26368371366367177,0003,670
2011-12-22368368361365408,0003,650
2011-12-21371373363367376,0003,670
2011-12-20361369360369421,0003,690
2011-12-19366366353357508,0003,570
2011-12-16376376366369429,0003,690
2011-12-15383384365370594,0003,700
2011-12-14390390386387201,0003,870
2011-12-13392395389391286,0003,910
2011-12-12400404398400395,0004,000
2011-12-09397398394396367,0003,960
2011-12-08406407395402611,0004,020
2011-12-07409421405418369,0004,180
2011-12-06419419401402306,0004,020
2011-12-05409414408412484,0004,120
2011-12-02403410402405466,0004,050
2011-12-01405406395399606,0003,990
2011-11-30386399386397348,0003,970
2011-11-29377392375391256,0003,910
2011-11-28369376367370252,0003,700
2011-11-25363370363364293,0003,640
2011-11-24376378367367369,0003,670
2011-11-22375384371383263,0003,830
2011-11-21392392378380299,0003,800
2011-11-18386396384395523,0003,950
2011-11-17374392374390492,0003,900
2011-11-16380382375380399,0003,800
2011-11-15386387379382312,0003,820
2011-11-14386392384390571,0003,900
2011-11-11388391379387515,0003,870
2011-11-10394401389391311,0003,910
2011-11-09402409400407282,0004,070
2011-11-08404405395400279,0004,000
2011-11-07407409402408454,0004,080
2011-11-04407415403411412,0004,110
2011-11-02405407398401549,0004,010
2011-11-01418418410410539,0004,100
2011-10-31434440419419556,0004,190
2011-10-28440444427430370,0004,300
2011-10-27427435418431221,0004,310
2011-10-26413433407428366,0004,280
2011-10-25431431417418275,0004,180
2011-10-24428436428432187,0004,320
2011-10-21430430425426142,0004,260
2011-10-20438438428431168,0004,310
2011-10-19448452438439213,0004,390
2011-10-18450453446450326,0004,500
2011-10-17446453446449243,0004,490
2011-10-14445450440440147,0004,400
2011-10-13454458449451266,0004,510
2011-10-12435455435453281,0004,530
2011-10-11428438423431569,0004,310
2011-10-07431437422424227,0004,240
2011-10-06421436421426191,0004,260
2011-10-05428429418420276,0004,200
2011-10-04440440426431342,0004,310
2011-10-03456456437447271,0004,470
2011-09-30471478458464422,0004,640
2011-09-29444465437465520,0004,650
2011-09-28436451429448327,0004,480
2011-09-27421441421441328,0004,410
2011-09-26434438423423260,0004,230
2011-09-22441445433436185,0004,360
2011-09-21448449443443164,0004,430
2011-09-20462462445445130,0004,450
2011-09-16455465450465253,0004,650
2011-09-15448454445450194,0004,500
2011-09-14451457439440180,0004,400
2011-09-13441455441453420,0004,530
2011-09-12435438425434306,0004,340
2011-09-09448457445451310,0004,510
2011-09-08444453444450592,0004,500
2011-09-07439443433440311,0004,400
2011-09-06440442433435276,0004,350
2011-09-05451454438439194,0004,390
2011-09-02460463452455184,0004,550
2011-09-01460464458461239,0004,610
2011-08-31455458449454310,0004,540
2011-08-30459465454455453,0004,550
2011-08-29465468446451631,0004,510
2011-08-26445460445460311,0004,600
2011-08-25442455441448306,0004,480
2011-08-24444451430435575,0004,350
2011-08-23430439428438478,0004,380
2011-08-22436445427430343,0004,300
2011-08-19447451438439399,0004,390
2011-08-18464464457459378,0004,590
2011-08-17459462455462353,0004,620
2011-08-16452461451459352,0004,590
2011-08-15458463451453328,0004,530
2011-08-12463463449450329,0004,500
2011-08-11449458443455302,0004,550
2011-08-10472474461462263,0004,620
2011-08-09439458435458909,0004,580
2011-08-08471477462464433,0004,640
2011-08-05471490471479478,0004,790
2011-08-04506514500504297,0005,040
2011-08-03508514506507409,0005,070
2011-08-02519519513516337,0005,160
2011-08-01522529518526367,0005,260
2011-07-29522530520522394,0005,220
2011-07-28525531518520506,0005,200
2011-07-27538539529534575,0005,340
2011-07-26537544534542318,0005,420
2011-07-25537540534537168,0005,370
2011-07-22533541531538308,0005,380
2011-07-21540540532536423,0005,360
2011-07-20551555537541625,0005,410
2011-07-19553557549551354,0005,510
2011-07-15563563555558318,0005,580
2011-07-14567567556560397,0005,600
2011-07-13557567554566610,0005,660
2011-07-12549559549559731,0005,590
2011-07-11546555545555635,0005,550
2011-07-08552557548552562,0005,520
2011-07-07554558552553375,0005,530
2011-07-06550561544561395,0005,610
2011-07-05544553543553424,0005,530
2011-07-04544547538545553,0005,450
2011-07-01546548540542579,0005,420
2011-06-30555555542549681,0005,490
2011-06-29555556548556348,0005,560
2011-06-28553554542545787,0005,450
2011-06-27556558550553549,0005,530
2011-06-24551561547560557,0005,600
2011-06-23549559546553418,0005,530
2011-06-22540555537552637,0005,520
2011-06-21536541530539493,0005,390
2011-06-20537547534538841,0005,380
2011-06-175195365105331,995,0005,330
2011-06-16533546530539660,0005,390
2011-06-15535539530535431,0005,350
2011-06-14527534524533481,0005,330
2011-06-13528532523529459,0005,290
2011-06-10534537531535917,0005,350
2011-06-095235345235311,050,0005,310
2011-06-08511520511519469,0005,190
2011-06-07502513500511508,0005,110
2011-06-06497509494502427,0005,020
2011-06-03509509499500410,0005,000
2011-06-02515516508509424,0005,090
2011-06-01523530522526756,0005,260
2011-05-31524529520522771,0005,220
2011-05-30516525511525884,0005,250
2011-05-275145235125231,140,0005,230
2011-05-265005135005111,461,0005,110
2011-05-254925014914941,467,0004,940
2011-05-244774914774881,343,0004,880
2011-05-23471478466476760,0004,760
2011-05-20475482473474818,0004,740
2011-05-19481482476477843,0004,770
2011-05-18468480466477731,0004,770
2011-05-17457464457464648,0004,640
2011-05-16467471459461536,0004,610
2011-05-13492492473476925,0004,760
2011-05-124774964734941,374,0004,940
2011-05-11479485476483735,0004,830
2011-05-10467477463473600,0004,730
2011-05-09465469460467392,0004,670
2011-05-06470470463464724,0004,640
2011-05-02488489476478882,0004,780
2011-04-28489495480487762,0004,870
2011-04-27476481471481741,0004,810
2011-04-26479479469470349,0004,700
2011-04-25489490475479641,0004,790
2011-04-224614864534811,400,0004,810
2011-04-21450458446456387,0004,560
2011-04-20450454447449412,0004,490
2011-04-19448452445447412,0004,470
2011-04-18455455442450553,0004,500
2011-04-15456457449451671,0004,510
2011-04-14458467454464528,0004,640
2011-04-13467473460464673,0004,640
2011-04-124534714534691,017,0004,690
2011-04-11460468458461232,0004,610
2011-04-08447466440463570,0004,630
2011-04-07461464448450534,0004,500
2011-04-06470470452454733,0004,540
2011-04-05480481463471486,0004,710
2011-04-04492496475482744,0004,820
2011-04-01505508489491628,0004,910
2011-03-31504507493503459,0005,030
2011-03-30487501484500510,0005,000
2011-03-29481490474486447,0004,860
2011-03-28482487463483594,0004,830
2011-03-25486492472479721,0004,790
2011-03-244995004754791,162,0004,790
2011-03-23505515487494674,0004,940
2011-03-225055064905001,072,0005,000
2011-03-18459471455468657,0004,680
2011-03-174274654234511,058,0004,510
2011-03-164254454124431,802,0004,430
2011-03-154454454054122,980,0004,120
2011-03-144755144724851,492,0004,850
2011-03-115355475355391,065,0005,390
2011-03-10556558540546698,0005,460
2011-03-09563566556558669,0005,580
2011-03-08560568559561694,0005,610
2011-03-07575575563568743,0005,680
2011-03-04590591575579568,0005,790
2011-03-03581584579584405,0005,840
2011-03-025915935775771,115,0005,770
2011-03-01585604585601747,0006,010
2011-02-28581592572589482,0005,890
2011-02-25578583569580762,0005,800
2011-02-24592593575578863,0005,780
2011-02-23595606592597641,0005,970
2011-02-22610611599605879,0006,050
2011-02-21616616608614686,0006,140
2011-02-18628629614616943,0006,160
2011-02-176306326146251,587,0006,250
2011-02-166066286056241,918,0006,240
2011-02-15607609599607904,0006,070
2011-02-14609609597606957,0006,060
2011-02-105906045856021,275,0006,020
2011-02-095875945815841,614,0005,840
2011-02-086066065835921,436,0005,920
2011-02-07610614599603985,0006,030
2011-02-046316325916013,782,0006,010
2011-02-03608621606621831,0006,210
2011-02-02597609595609939,0006,090
2011-02-01583593582587973,0005,870
2011-01-315875955805831,328,0005,830
2011-01-28614614592597887,0005,970
2011-01-27612619604611507,0006,110
2011-01-266106236086121,224,0006,120
2011-01-25600612595612859,0006,120
2011-01-24590597580590910,0005,900
2011-01-21600600572574976,0005,740
2011-01-20600605594599583,0005,990
2011-01-19606606598605596,0006,050
2011-01-18606608598606516,0006,060
2011-01-17611614603605484,0006,050
2011-01-14608616606610787,0006,100
2011-01-13619623612616886,0006,160
2011-01-126336356156161,765,0006,160
2011-01-116256366226331,332,0006,330
2011-01-076196246146231,522,0006,230
2011-01-066146206116142,383,0006,140
2011-01-055686075685993,994,0005,990
2011-01-04565565560562551,0005,620

分割・併合履歴 ： [2016-09-28]1株→0.1株