5482 愛知製鋼(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,405 | 3,520 | 3,405 | 3,500 | 71,900 | 3,500 |
| 2024-05-01 | 3,490 | 3,495 | 3,385 | 3,400 | 183,200 | 3,400 |
| 2024-04-30 | 3,370 | 3,540 | 3,335 | 3,480 | 369,000 | 3,480 |
| 2024-04-26 | 3,730 | 3,730 | 3,385 | 3,575 | 260,900 | 3,575 |
| 2024-04-25 | 3,745 | 3,775 | 3,700 | 3,725 | 51,000 | 3,725 |
| 2024-04-24 | 3,765 | 3,810 | 3,730 | 3,790 | 52,800 | 3,790 |
| 2024-04-23 | 3,805 | 3,810 | 3,750 | 3,755 | 34,300 | 3,755 |
| 2024-04-22 | 3,710 | 3,780 | 3,685 | 3,780 | 91,300 | 3,780 |
| 2024-04-19 | 3,705 | 3,710 | 3,590 | 3,655 | 69,800 | 3,655 |
| 2024-04-18 | 3,675 | 3,770 | 3,675 | 3,710 | 41,400 | 3,710 |
| 2024-04-17 | 3,800 | 3,820 | 3,680 | 3,715 | 67,100 | 3,715 |
| 2024-04-16 | 3,910 | 3,930 | 3,770 | 3,770 | 76,200 | 3,770 |
| 2024-04-15 | 3,900 | 3,955 | 3,875 | 3,945 | 51,700 | 3,945 |
| 2024-04-12 | 3,950 | 3,995 | 3,940 | 3,960 | 53,800 | 3,960 |
| 2024-04-11 | 3,875 | 3,970 | 3,875 | 3,960 | 56,500 | 3,960 |
| 2024-04-10 | 3,890 | 3,955 | 3,880 | 3,915 | 99,400 | 3,915 |
| 2024-04-09 | 3,880 | 3,935 | 3,860 | 3,920 | 51,500 | 3,920 |
| 2024-04-08 | 3,870 | 3,880 | 3,785 | 3,845 | 75,300 | 3,845 |
| 2024-04-05 | 3,850 | 3,885 | 3,815 | 3,860 | 68,900 | 3,860 |
| 2024-04-04 | 3,950 | 3,950 | 3,905 | 3,920 | 50,000 | 3,920 |
| 2024-04-03 | 3,890 | 3,960 | 3,845 | 3,915 | 84,300 | 3,915 |
| 2024-04-02 | 3,850 | 3,930 | 3,820 | 3,890 | 109,600 | 3,890 |
| 2024-04-01 | 4,000 | 4,020 | 3,870 | 3,885 | 95,800 | 3,885 |
| 2024-03-29 | 3,865 | 4,000 | 3,865 | 3,985 | 79,800 | 3,985 |
| 2024-03-28 | 3,910 | 3,940 | 3,830 | 3,845 | 67,500 | 3,845 |
| 2024-03-27 | 3,920 | 3,990 | 3,900 | 3,955 | 77,400 | 3,955 |
| 2024-03-26 | 3,925 | 3,960 | 3,895 | 3,935 | 81,200 | 3,935 |
| 2024-03-25 | 3,925 | 3,975 | 3,870 | 3,905 | 152,800 | 3,905 |
| 2024-03-22 | 3,935 | 3,965 | 3,870 | 3,940 | 98,900 | 3,940 |
| 2024-03-21 | 3,900 | 3,940 | 3,880 | 3,910 | 105,200 | 3,910 |
| 2024-03-19 | 3,825 | 3,885 | 3,775 | 3,885 | 79,400 | 3,885 |
| 2024-03-18 | 3,855 | 3,855 | 3,755 | 3,825 | 169,000 | 3,825 |
| 2024-03-15 | 3,680 | 3,790 | 3,650 | 3,790 | 116,300 | 3,790 |
| 2024-03-14 | 3,715 | 3,725 | 3,630 | 3,655 | 53,900 | 3,655 |
| 2024-03-13 | 3,800 | 3,800 | 3,645 | 3,670 | 88,300 | 3,670 |
| 2024-03-12 | 3,680 | 3,730 | 3,600 | 3,730 | 148,000 | 3,730 |
| 2024-03-11 | 3,905 | 3,905 | 3,690 | 3,725 | 139,600 | 3,725 |
| 2024-03-08 | 3,795 | 3,985 | 3,795 | 3,975 | 130,400 | 3,975 |
| 2024-03-07 | 3,925 | 3,925 | 3,795 | 3,835 | 106,100 | 3,835 |
| 2024-03-06 | 3,710 | 3,875 | 3,710 | 3,855 | 116,000 | 3,855 |
| 2024-03-05 | 3,710 | 3,775 | 3,695 | 3,765 | 62,400 | 3,765 |
| 2024-03-04 | 3,765 | 3,785 | 3,705 | 3,745 | 131,100 | 3,745 |
| 2024-03-01 | 3,625 | 3,740 | 3,590 | 3,695 | 130,000 | 3,695 |
| 2024-02-29 | 3,615 | 3,615 | 3,500 | 3,565 | 115,300 | 3,565 |
| 2024-02-28 | 3,680 | 3,735 | 3,615 | 3,625 | 118,600 | 3,625 |
| 2024-02-27 | 3,590 | 3,720 | 3,575 | 3,680 | 148,000 | 3,680 |
| 2024-02-26 | 3,535 | 3,640 | 3,535 | 3,615 | 115,500 | 3,615 |
| 2024-02-22 | 3,475 | 3,525 | 3,475 | 3,500 | 52,200 | 3,500 |
| 2024-02-21 | 3,550 | 3,560 | 3,410 | 3,465 | 74,000 | 3,465 |
| 2024-02-20 | 3,585 | 3,585 | 3,485 | 3,530 | 94,900 | 3,530 |
| 2024-02-19 | 3,320 | 3,530 | 3,315 | 3,530 | 144,200 | 3,530 |
| 2024-02-16 | 3,305 | 3,380 | 3,295 | 3,375 | 166,900 | 3,375 |
| 2024-02-15 | 3,315 | 3,330 | 3,255 | 3,255 | 85,700 | 3,255 |
| 2024-02-14 | 3,345 | 3,345 | 3,255 | 3,290 | 111,400 | 3,290 |
| 2024-02-13 | 3,380 | 3,395 | 3,350 | 3,380 | 89,300 | 3,380 |
| 2024-02-09 | 3,430 | 3,430 | 3,350 | 3,355 | 103,400 | 3,355 |
| 2024-02-08 | 3,460 | 3,490 | 3,395 | 3,445 | 76,800 | 3,445 |
| 2024-02-07 | 3,370 | 3,540 | 3,365 | 3,465 | 138,000 | 3,465 |
| 2024-02-06 | 3,420 | 3,420 | 3,310 | 3,370 | 108,000 | 3,370 |
| 2024-02-05 | 3,450 | 3,455 | 3,350 | 3,445 | 143,000 | 3,445 |
| 2024-02-02 | 3,490 | 3,585 | 3,215 | 3,470 | 386,100 | 3,470 |
| 2024-02-01 | 3,415 | 3,455 | 3,400 | 3,420 | 86,800 | 3,420 |
| 2024-01-31 | 3,385 | 3,430 | 3,370 | 3,425 | 54,000 | 3,425 |
| 2024-01-30 | 3,445 | 3,450 | 3,385 | 3,385 | 56,600 | 3,385 |
| 2024-01-29 | 3,400 | 3,475 | 3,400 | 3,435 | 64,200 | 3,435 |
| 2024-01-26 | 3,415 | 3,445 | 3,370 | 3,375 | 62,200 | 3,375 |
| 2024-01-25 | 3,415 | 3,455 | 3,415 | 3,420 | 38,700 | 3,420 |
| 2024-01-24 | 3,470 | 3,470 | 3,410 | 3,425 | 61,800 | 3,425 |
| 2024-01-23 | 3,555 | 3,565 | 3,455 | 3,470 | 97,700 | 3,470 |
| 2024-01-22 | 3,525 | 3,540 | 3,480 | 3,535 | 109,800 | 3,535 |
| 2024-01-19 | 3,460 | 3,510 | 3,400 | 3,510 | 133,200 | 3,510 |
| 2024-01-18 | 3,285 | 3,415 | 3,285 | 3,390 | 82,100 | 3,390 |
| 2024-01-17 | 3,315 | 3,390 | 3,290 | 3,310 | 108,200 | 3,310 |
| 2024-01-16 | 3,280 | 3,325 | 3,230 | 3,285 | 121,200 | 3,285 |
| 2024-01-15 | 3,245 | 3,270 | 3,235 | 3,260 | 40,600 | 3,260 |
| 2024-01-12 | 3,250 | 3,265 | 3,180 | 3,215 | 61,900 | 3,215 |
| 2024-01-11 | 3,275 | 3,325 | 3,235 | 3,235 | 82,900 | 3,235 |
| 2024-01-10 | 3,250 | 3,275 | 3,235 | 3,240 | 48,900 | 3,240 |
| 2024-01-09 | 3,290 | 3,300 | 3,235 | 3,250 | 62,600 | 3,250 |
| 2024-01-05 | 3,280 | 3,295 | 3,255 | 3,260 | 59,800 | 3,260 |
| 2024-01-04 | 3,150 | 3,290 | 3,135 | 3,280 | 71,100 | 3,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
