1. HOME >
  2. 株価時系列 >
  3. 5482 >
  4. 1994年

5482 愛知製鋼(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3065066065065017,0006,500
1994-12-2966066165166024,0006,600
1994-12-28671678670670180,0006,700
1994-12-27678678675677192,0006,770
1994-12-2667067965967074,0006,700
1994-12-22651665651665117,0006,650
1994-12-21631651631650276,0006,500
1994-12-2064065064064071,0006,400
1994-12-19630640630640143,0006,400
1994-12-16634634630630222,0006,300
1994-12-15630644630644128,0006,440
1994-12-14622631622630198,0006,300
1994-12-13645645622622188,0006,220
1994-12-1263563663563564,0006,350
1994-12-09635636635635115,0006,350
1994-12-0863563563563541,0006,350
1994-12-0765065064764728,0006,470
1994-12-06647663639660185,0006,600
1994-12-0563764963763736,0006,370
1994-12-0263964163763764,0006,370
1994-12-0164965264965051,0006,500
1994-11-30639640638639136,0006,390
1994-11-2965465563564056,0006,400
1994-11-28660661659660353,0006,600
1994-11-25660660660660194,0006,600
1994-11-24650659648659248,0006,590
1994-11-22670678669670455,0006,700
1994-11-21666680666669190,0006,690
1994-11-18660665660664329,0006,640
1994-11-1765066565065846,0006,580
1994-11-16646650646650430,0006,500
1994-11-15646650646650268,0006,500
1994-11-14646650645646201,0006,460
1994-11-11644650644650165,0006,500
1994-11-1064365064364486,0006,440
1994-11-0963665063664998,0006,490
1994-11-0865265264464419,0006,440
1994-11-07665670658664344,0006,640
1994-11-04655665655665188,0006,650
1994-11-0265565565565564,0006,550
1994-11-0164165564165528,0006,550
1994-10-31650655636650106,0006,500
1994-10-2865065064064927,0006,490
1994-10-2764165064165056,0006,500
1994-10-2664464563664531,0006,450
1994-10-25633647631647145,0006,470
1994-10-2464764764664793,0006,470
1994-10-21642654642645111,0006,450
1994-10-20636650636642169,0006,420
1994-10-1963564063263651,0006,360
1994-10-1863664063664049,0006,400
1994-10-1763164563164595,0006,450
1994-10-1463864063864088,0006,400
1994-10-13635645635642122,0006,420
1994-10-1264064564064537,0006,450
1994-10-1165265264064019,0006,400
1994-10-0763365063363643,0006,360
1994-10-0664766064364358,0006,430
1994-10-0564265164265072,0006,500
1994-10-0464564864364869,0006,480
1994-10-0365565564364567,0006,450
1994-09-30645647645645141,0006,450
1994-09-29641650640640220,0006,400
1994-09-2863664063664054,0006,400
1994-09-27665665630635149,0006,350
1994-09-2666066566066557,0006,650
1994-09-22660670660665127,0006,650
1994-09-21639665639665178,0006,650
1994-09-20650650647649109,0006,490
1994-09-1964865864065097,0006,500
1994-09-1665065864565871,0006,580
1994-09-1465066065066096,0006,600
1994-09-13660660650650120,0006,500
1994-09-12650662650660135,0006,600
1994-09-09650660640660177,0006,600
1994-09-08647655640640210,0006,400
1994-09-0765065063564063,0006,400
1994-09-06651660651660188,0006,600
1994-09-05666666656656114,0006,560
1994-09-02660666660666210,0006,660
1994-09-0165866065566062,0006,600
1994-08-3164165564165543,0006,550
1994-08-3064664664164686,0006,460
1994-08-2965565564565058,0006,500
1994-08-2665265765265573,0006,550
1994-08-25645660645658103,0006,580
1994-08-2463964563964566,0006,450
1994-08-2363464063463679,0006,360
1994-08-22639640639640144,0006,400
1994-08-1963863963863956,0006,390
1994-08-18661661645648105,0006,480
1994-08-17660661653661263,0006,610
1994-08-16663665660660125,0006,600
1994-08-1565367065367011,0006,700
1994-08-1266066065965938,0006,590
1994-08-1165566065566087,0006,600
1994-08-1064265364264831,0006,480
1994-08-0964065064064244,0006,420
1994-08-0865065465065025,0006,500
1994-08-0566666665665631,0006,560
1994-08-0465067065067098,0006,700
1994-08-0363965063964293,0006,420
1994-08-02625639625639109,0006,390
1994-08-0162562662562561,0006,250
1994-07-2962564062562575,0006,250
1994-07-2861661861661814,0006,180
1994-07-2762063061661636,0006,160
1994-07-2661161861161892,0006,180
1994-07-25610618610610109,0006,100
1994-07-22639640629630106,0006,300
1994-07-2164865364664947,0006,490
1994-07-2065866065765891,0006,580
1994-07-1967067065865845,0006,580
1994-07-18668672668672158,0006,720
1994-07-1567267867267871,0006,780
1994-07-1465467265467247,0006,720
1994-07-1366066865065473,0006,540
1994-07-1266067066066543,0006,650
1994-07-1167467567067066,0006,700
1994-07-0867067567067496,0006,740
1994-07-0766467566467052,0006,700
1994-07-0666566666466448,0006,640
1994-07-05678680662662153,0006,620
1994-07-0467367967267230,0006,720
1994-07-01690690672673216,0006,730
1994-06-3068968967868972,0006,890
1994-06-2968868868068169,0006,810
1994-06-28690691681690200,0006,900
1994-06-27683683675678300,0006,780
1994-06-24690693684693306,0006,930
1994-06-23685686679686191,0006,860
1994-06-22665679665675342,0006,750
1994-06-21685687677685374,0006,850
1994-06-20706710685685650,0006,850
1994-06-176877036836971,837,0006,970
1994-06-166756836716771,634,0006,770
1994-06-156386696386661,333,0006,660
1994-06-14640649635642773,0006,420
1994-06-13601645601643630,0006,430
1994-06-10611615607611272,0006,110
1994-06-09610620608610417,0006,100
1994-06-08606630603630394,0006,300
1994-06-07613613602612161,0006,120
1994-06-0663063261361385,0006,130
1994-06-0363863861161156,0006,110
1994-06-02630640630638336,0006,380
1994-06-0161462261162080,0006,200
1994-05-31601620600617134,0006,170
1994-05-3060860859960576,0006,050
1994-05-27620620606619176,0006,190
1994-05-2662062061061092,0006,100
1994-05-25605612605610210,0006,100
1994-05-24606610595605248,0006,050
1994-05-23600609600606282,0006,060
1994-05-20600605600600128,0006,000
1994-05-1959860059860032,0006,000
1994-05-1861061559761549,0006,150
1994-05-17610610604609128,0006,090
1994-05-16615625614614260,0006,140
1994-05-1362862862362554,0006,250
1994-05-12625633623628118,0006,280
1994-05-11618635618631394,0006,310
1994-05-10625630616616154,0006,160
1994-05-0962563562562546,0006,250
1994-05-0662063562063540,0006,350
1994-05-02618629616627132,0006,270
1994-04-28635638630638153,0006,380
1994-04-27643643630638279,0006,380
1994-04-26630643625640465,0006,400
1994-04-25625640620635538,0006,350
1994-04-22633645622625407,0006,250
1994-04-21631643630639669,0006,390
1994-04-20625634620625230,0006,250
1994-04-19639648635635449,0006,350
1994-04-186436586396481,430,0006,480
1994-04-156156446156331,167,0006,330
1994-04-14615620610615103,0006,150
1994-04-13610625605625282,0006,250
1994-04-12615620600620321,0006,200
1994-04-11617627615615172,0006,150
1994-04-08625640609616842,0006,160
1994-04-07625625601620418,0006,200
1994-04-065946325856241,007,0006,240
1994-04-0558559158259085,0005,900
1994-04-0458058658058688,0005,860
1994-04-01585597581597151,0005,970
1994-03-31580590580581106,0005,810
1994-03-30600606584590349,0005,900
1994-03-29587630585610737,0006,100
1994-03-2858159058058767,0005,870
1994-03-25578588575578259,0005,780
1994-03-24580588575588216,0005,880
1994-03-2357259157258094,0005,800
1994-03-22589593581582310,0005,820
1994-03-18570610566609355,0006,090
1994-03-17557576557576394,0005,760
1994-03-1652553552552798,0005,270
1994-03-15524530524525205,0005,250
1994-03-1451852451652461,0005,240
1994-03-11515518515516227,0005,160
1994-03-10505522505515190,0005,150
1994-03-09499508499505149,0005,050
1994-03-0849849949549971,0004,990
1994-03-0748548948548628,0004,860
1994-03-0448549048549034,0004,900
1994-03-0348548648548653,0004,860
1994-03-02485489482485219,0004,850
1994-03-0148448848448590,0004,850
1994-02-2848549048048074,0004,800
1994-02-25477480477480196,0004,800
1994-02-2447348047347729,0004,770
1994-02-23471479471471120,0004,710
1994-02-22472482471471148,0004,710
1994-02-21465470462469142,0004,690
1994-02-18478490476490128,0004,900
1994-02-17502508491508180,0005,080
1994-02-16501515501501118,0005,010
1994-02-15496505495505118,0005,050
1994-02-1451051550550545,0005,050
1994-02-1050451650451586,0005,150
1994-02-0950151149650041,0005,000
1994-02-0848750048750036,0005,000
1994-02-07481485481485287,0004,850
1994-02-0449049048148623,0004,860
1994-02-0350050849549589,0004,950
1994-02-02500501490500163,0005,000
1994-02-0150050049550036,0005,000
1994-01-3150050049949948,0004,990
1994-01-2848248246046044,0004,600
1994-01-2747547546547558,0004,750
1994-01-26460475460465104,0004,650
1994-01-2547547546046034,0004,600
1994-01-2447947947747729,0004,770
1994-01-2149050248650297,0005,020
1994-01-20488488470480555,0004,800
1994-01-1947148947148861,0004,880
1994-01-1847648147647651,0004,760
1994-01-1748648647647613,0004,760
1994-01-1448049048048121,0004,810
1994-01-1348549048249031,0004,900
1994-01-1246750046750060,0005,000
1994-01-1145946245946234,0004,620
1994-01-1044945444945336,0004,530
1994-01-0743544743544731,0004,470
1994-01-0644444444044498,0004,440
1994-01-0543943943843929,0004,390
1994-01-044364394354394,0004,390

分割・併合履歴 ： [2016-09-28]1株→0.1株