1. HOME >
  2. 株価時系列 >
  3. 5482 >
  4. 2012年

5482 愛知製鋼(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28405406400403293,0004,030
2012-12-27399408398403670,0004,030
2012-12-26388402385399566,0003,990
2012-12-25395404395396625,0003,960
2012-12-21390398384388758,0003,880
2012-12-20389393384389694,0003,890
2012-12-19373390373390604,0003,900
2012-12-18370376369371406,0003,710
2012-12-17369374367369535,0003,690
2012-12-14360368360366637,0003,660
2012-12-13359368358366632,0003,660
2012-12-12351359351356471,0003,560
2012-12-11354354348351399,0003,510
2012-12-10350355347350368,0003,500
2012-12-07350355349353403,0003,530
2012-12-06349356349352672,0003,520
2012-12-05335354335348964,0003,480
2012-12-04330331328331191,0003,310
2012-12-03329334327332312,0003,320
2012-11-30332335327328493,0003,280
2012-11-29327333327331555,0003,310
2012-11-28335335321321543,0003,210
2012-11-27333336329335468,0003,350
2012-11-26334341333335505,0003,350
2012-11-22325333321332811,0003,320
2012-11-21312320312318514,0003,180
2012-11-20314318307312603,0003,120
2012-11-19307312302310713,0003,100
2012-11-16292303289302663,0003,020
2012-11-15279289277288376,0002,880
2012-11-14272278272276346,0002,760
2012-11-13275276270273319,0002,730
2012-11-12277278273274317,0002,740
2012-11-09280280276278300,0002,780
2012-11-08285288280283359,0002,830
2012-11-07292293289289367,0002,890
2012-11-06293294288289560,0002,890
2012-11-05288289285288473,0002,880
2012-11-02288292286291606,0002,910
2012-11-01293294283286714,0002,860
2012-10-31291303288297972,0002,970
2012-10-30291297289293500,0002,930
2012-10-29299304288292557,0002,920
2012-10-26307308298299359,0002,990
2012-10-25300306297306594,0003,060
2012-10-24298305298298324,0002,980
2012-10-23310310302306276,0003,060
2012-10-22295309295308540,0003,080
2012-10-19305306300301338,0003,010
2012-10-18304308303307291,0003,070
2012-10-17299301296300305,0003,000
2012-10-16292297290295250,0002,950
2012-10-15284291281289440,0002,890
2012-10-12279286278284414,0002,840
2012-10-11280287275278713,0002,780
2012-10-10289291283287392,0002,870
2012-10-09304304294294464,0002,940
2012-10-05308309301304576,0003,040
2012-10-04315316305311556,0003,110
2012-10-03319319312315322,0003,150
2012-10-02319322314320394,0003,200
2012-10-01312318306318412,0003,180
2012-09-28320327317320797,0003,200
2012-09-27312317312313330,0003,130
2012-09-26318321310313461,0003,130
2012-09-25318327316326525,0003,260
2012-09-24329329318320332,0003,200
2012-09-21326334326329488,0003,290
2012-09-20337337326329334,0003,290
2012-09-19340342333340245,0003,400
2012-09-18336342334339431,0003,390
2012-09-14331339330336577,0003,360
2012-09-13321328321324227,0003,240
2012-09-12316325316321238,0003,210
2012-09-11316317311315224,0003,150
2012-09-10309320305318500,0003,180
2012-09-07307310302309647,0003,090
2012-09-06295297292297405,0002,970
2012-09-05300302293295333,0002,950
2012-09-04305309303304324,0003,040
2012-09-03310312304305261,0003,050
2012-08-31311312307307188,0003,070
2012-08-30315316306313464,0003,130
2012-08-29311317309314569,0003,140
2012-08-28325326313315619,0003,150
2012-08-27335335321322425,0003,220
2012-08-24330334327329675,0003,290
2012-08-233153383113361,173,0003,360
2012-08-22329329318319354,0003,190
2012-08-21324330322329627,0003,290
2012-08-20321327316320585,0003,200
2012-08-17310321310320562,0003,200
2012-08-16296305296305226,0003,050
2012-08-15297298294296394,0002,960
2012-08-14297299293297409,0002,970
2012-08-13293297290296310,0002,960
2012-08-10291300290293470,0002,930
2012-08-09290296289294546,0002,940
2012-08-08294302287290745,0002,900
2012-08-07283290283289227,0002,890
2012-08-06284284280283331,0002,830
2012-08-03281282273276472,0002,760
2012-08-02281290281286478,0002,860
2012-08-012992992812841,037,0002,840
2012-07-312843162782991,244,0002,990
2012-07-30289290283289291,0002,890
2012-07-27278288275286303,0002,860
2012-07-26273274266273364,0002,730
2012-07-25280280266267362,0002,670
2012-07-24286289281285219,0002,850
2012-07-23290294286286310,0002,860
2012-07-20302303292296256,0002,960
2012-07-19300306300304156,0003,040
2012-07-18306306298300229,0003,000
2012-07-17306307299301327,0003,010
2012-07-13305310305305177,0003,050
2012-07-12310315305305418,0003,050
2012-07-11309312307309274,0003,090
2012-07-10317318309309206,0003,090
2012-07-09318319313313186,0003,130
2012-07-06321328319322414,0003,220
2012-07-05321326320325160,0003,250
2012-07-04325327319321289,0003,210
2012-07-03323326321324341,0003,240
2012-07-02324327319319274,0003,190
2012-06-29315323313320302,0003,200
2012-06-28308318307316430,0003,160
2012-06-27307310303308221,0003,080
2012-06-26307312304307461,0003,070
2012-06-25316316309309396,0003,090
2012-06-22304312304308310,0003,080
2012-06-21309313306308390,0003,080
2012-06-20305306302306226,0003,060
2012-06-19302306298299385,0002,990
2012-06-18302309300309671,0003,090
2012-06-15298300292295475,0002,950
2012-06-14298300295297262,0002,970
2012-06-13300303299300382,0003,000
2012-06-12297302294299387,0002,990
2012-06-11305307300301651,0003,010
2012-06-08312312299303907,0003,030
2012-06-07320322312315606,0003,150
2012-06-06320326310323494,0003,230
2012-06-05307319301319401,0003,190
2012-06-04310313304306307,0003,060
2012-06-01326332316318306,0003,180
2012-05-31325337323334515,0003,340
2012-05-30336339327338213,0003,380
2012-05-29320338318336353,0003,360
2012-05-28325326314320288,0003,200
2012-05-25334339324327297,0003,270
2012-05-24330337327334310,0003,340
2012-05-23335335328332315,0003,320
2012-05-22327336327332284,0003,320
2012-05-21326328320325288,0003,250
2012-05-18337337327331347,0003,310
2012-05-17327346327343307,0003,430
2012-05-16333336324328296,0003,280
2012-05-15339344329334270,0003,340
2012-05-14343350338344288,0003,440
2012-05-11355355343344182,0003,440
2012-05-10353361353354271,0003,540
2012-05-09357359353354299,0003,540
2012-05-08358364356359297,0003,590
2012-05-07357357351355561,0003,550
2012-05-02361365357361696,0003,610
2012-05-01379379358360580,0003,600
2012-04-273753993733831,096,0003,830
2012-04-26379384373374334,0003,740
2012-04-25379381377378167,0003,780
2012-04-24375378375376171,0003,760
2012-04-23377382375377162,0003,770
2012-04-20379382378379196,0003,790
2012-04-19383387377381258,0003,810
2012-04-18382388382388280,0003,880
2012-04-17380381372374353,0003,740
2012-04-16378383377379153,0003,790
2012-04-13392392380381344,0003,810
2012-04-12380387373385455,0003,850
2012-04-11380382377379316,0003,790
2012-04-10389395381384244,0003,840
2012-04-09390405389389265,0003,890
2012-04-06405405393394339,0003,940
2012-04-05404406401405310,0004,050
2012-04-04417420405407511,0004,070
2012-04-03420423416421303,0004,210
2012-04-02432432423425316,0004,250
2012-03-30431431425427204,0004,270
2012-03-29435439429430260,0004,300
2012-03-28432436425435329,0004,350
2012-03-27429438429438297,0004,380
2012-03-26427431427428195,0004,280
2012-03-23432432425426289,0004,260
2012-03-22432437429432393,0004,320
2012-03-21435441434435365,0004,350
2012-03-19440443434435435,0004,350
2012-03-16437440432440399,0004,400
2012-03-15435438429433581,0004,330
2012-03-14431437431434626,0004,340
2012-03-13426431423423460,0004,230
2012-03-12436436425426605,0004,260
2012-03-09430438426430576,0004,300
2012-03-08421427420423348,0004,230
2012-03-07415420413419393,0004,190
2012-03-06428429419422341,0004,220
2012-03-05435440429430372,0004,300
2012-03-02436441433435251,0004,350
2012-03-01442446428431431,0004,310
2012-02-29452456437437516,0004,370
2012-02-28448452443450300,0004,500
2012-02-27457464453455708,0004,550
2012-02-24448452446450404,0004,500
2012-02-23436445432442341,0004,420
2012-02-22430437426436373,0004,360
2012-02-21421430420428369,0004,280
2012-02-20429431418420434,0004,200
2012-02-17422426416421453,0004,210
2012-02-16411418409411294,0004,110
2012-02-15412422410416372,0004,160
2012-02-14409411402410208,0004,100
2012-02-13401410401409252,0004,090
2012-02-10416418404406281,0004,060
2012-02-09420421412414518,0004,140
2012-02-08411427411425494,0004,250
2012-02-07403414403411375,0004,110
2012-02-06414417402404499,0004,040
2012-02-03417418406411571,0004,110
2012-02-02415426415420327,0004,200
2012-02-01411420411416451,0004,160
2012-01-31412418411416128,0004,160
2012-01-3042242241841898,0004,180
2012-01-27423428418421140,0004,210
2012-01-26427433421422195,0004,220
2012-01-25415429413427555,0004,270
2012-01-24429429417419327,0004,190
2012-01-23428431424428200,0004,280
2012-01-20420429420428540,0004,280
2012-01-19409419408418326,0004,180
2012-01-18401411398405350,0004,050
2012-01-17396402394400314,0004,000
2012-01-16401401396399192,0003,990
2012-01-13393408390408577,0004,080
2012-01-12398398389391304,0003,910
2012-01-11391399391398351,0003,980
2012-01-10395399392393424,0003,930
2012-01-06398401397400370,0004,000
2012-01-05395404392402466,0004,020
2012-01-04397403393399393,0003,990

分割・併合履歴 ： [2016-09-28]1株→0.1株