5482 愛知製鋼(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 658 | 658 | 645 | 645 | 54,000 | 6,450 |
| 1990-12-27 | 651 | 659 | 650 | 655 | 82,000 | 6,550 |
| 1990-12-26 | 645 | 645 | 631 | 640 | 17,000 | 6,400 |
| 1990-12-25 | 675 | 675 | 660 | 660 | 128,000 | 6,600 |
| 1990-12-21 | 659 | 677 | 659 | 670 | 375,000 | 6,700 |
| 1990-12-20 | 670 | 675 | 665 | 669 | 372,000 | 6,690 |
| 1990-12-19 | 660 | 675 | 660 | 675 | 349,000 | 6,750 |
| 1990-12-18 | 645 | 652 | 645 | 652 | 152,000 | 6,520 |
| 1990-12-17 | 640 | 645 | 640 | 644 | 92,000 | 6,440 |
| 1990-12-14 | 667 | 667 | 654 | 655 | 292,000 | 6,550 |
| 1990-12-13 | 627 | 654 | 625 | 654 | 180,000 | 6,540 |
| 1990-12-12 | 624 | 629 | 622 | 625 | 49,000 | 6,250 |
| 1990-12-11 | 610 | 610 | 601 | 610 | 46,000 | 6,100 |
| 1990-12-10 | 600 | 610 | 600 | 600 | 42,000 | 6,000 |
| 1990-12-07 | 594 | 595 | 580 | 595 | 53,000 | 5,950 |
| 1990-12-06 | 580 | 580 | 577 | 580 | 68,000 | 5,800 |
| 1990-12-05 | 569 | 575 | 569 | 570 | 180,000 | 5,700 |
| 1990-12-04 | 565 | 570 | 565 | 570 | 129,000 | 5,700 |
| 1990-12-03 | 580 | 580 | 565 | 570 | 23,000 | 5,700 |
| 1990-11-30 | 570 | 570 | 560 | 560 | 182,000 | 5,600 |
| 1990-11-29 | 580 | 580 | 565 | 570 | 103,000 | 5,700 |
| 1990-11-28 | 589 | 590 | 575 | 575 | 78,000 | 5,750 |
| 1990-11-27 | 585 | 595 | 580 | 580 | 105,000 | 5,800 |
| 1990-11-26 | 565 | 575 | 565 | 575 | 41,000 | 5,750 |
| 1990-11-22 | 536 | 550 | 535 | 541 | 74,000 | 5,410 |
| 1990-11-21 | 550 | 550 | 530 | 530 | 82,000 | 5,300 |
| 1990-11-20 | 550 | 550 | 540 | 550 | 65,000 | 5,500 |
| 1990-11-19 | 550 | 560 | 550 | 550 | 129,000 | 5,500 |
| 1990-11-16 | 570 | 570 | 545 | 546 | 210,000 | 5,460 |
| 1990-11-15 | 583 | 585 | 570 | 570 | 132,000 | 5,700 |
| 1990-11-14 | 585 | 590 | 581 | 581 | 82,000 | 5,810 |
| 1990-11-13 | 588 | 600 | 588 | 595 | 87,000 | 5,950 |
| 1990-11-09 | 584 | 588 | 578 | 578 | 81,000 | 5,780 |
| 1990-11-08 | 605 | 607 | 589 | 589 | 150,000 | 5,890 |
| 1990-11-07 | 625 | 625 | 605 | 607 | 98,000 | 6,070 |
| 1990-11-06 | 630 | 655 | 625 | 625 | 67,000 | 6,250 |
| 1990-11-05 | 621 | 625 | 620 | 625 | 33,000 | 6,250 |
| 1990-11-02 | 613 | 615 | 610 | 610 | 62,000 | 6,100 |
| 1990-11-01 | 630 | 630 | 613 | 613 | 80,000 | 6,130 |
| 1990-10-31 | 625 | 647 | 625 | 625 | 118,000 | 6,250 |
| 1990-10-30 | 620 | 636 | 620 | 625 | 63,000 | 6,250 |
| 1990-10-29 | 640 | 640 | 610 | 615 | 66,000 | 6,150 |
| 1990-10-26 | 620 | 644 | 620 | 640 | 55,000 | 6,400 |
| 1990-10-25 | 625 | 650 | 624 | 650 | 76,000 | 6,500 |
| 1990-10-24 | 624 | 625 | 610 | 610 | 124,000 | 6,100 |
| 1990-10-23 | 620 | 626 | 620 | 625 | 57,000 | 6,250 |
| 1990-10-22 | 610 | 625 | 610 | 616 | 73,000 | 6,160 |
| 1990-10-19 | 590 | 621 | 581 | 605 | 176,000 | 6,050 |
| 1990-10-18 | 564 | 579 | 560 | 578 | 142,000 | 5,780 |
| 1990-10-17 | 570 | 570 | 555 | 565 | 74,000 | 5,650 |
| 1990-10-16 | 555 | 561 | 553 | 560 | 140,000 | 5,600 |
| 1990-10-15 | 550 | 560 | 550 | 555 | 66,000 | 5,550 |
| 1990-10-12 | 560 | 560 | 550 | 550 | 79,000 | 5,500 |
| 1990-10-11 | 566 | 570 | 565 | 570 | 60,000 | 5,700 |
| 1990-10-09 | 565 | 580 | 565 | 580 | 47,000 | 5,800 |
| 1990-10-08 | 540 | 565 | 540 | 565 | 75,000 | 5,650 |
| 1990-10-05 | 540 | 550 | 540 | 545 | 76,000 | 5,450 |
| 1990-10-04 | 545 | 550 | 530 | 530 | 77,000 | 5,300 |
| 1990-10-03 | 551 | 560 | 545 | 545 | 127,000 | 5,450 |
| 1990-10-02 | 523 | 550 | 505 | 550 | 59,000 | 5,500 |
| 1990-10-01 | 528 | 528 | 498 | 498 | 188,000 | 4,980 |
| 1990-09-28 | 590 | 590 | 531 | 532 | 182,000 | 5,320 |
| 1990-09-27 | 620 | 620 | 590 | 592 | 157,000 | 5,920 |
| 1990-09-26 | 655 | 655 | 630 | 630 | 245,000 | 6,300 |
| 1990-09-25 | 655 | 665 | 655 | 665 | 52,000 | 6,650 |
| 1990-09-21 | 656 | 690 | 650 | 690 | 144,000 | 6,900 |
| 1990-09-20 | 650 | 663 | 650 | 660 | 224,000 | 6,600 |
| 1990-09-19 | 650 | 662 | 650 | 660 | 230,000 | 6,600 |
| 1990-09-18 | 670 | 685 | 640 | 650 | 312,000 | 6,500 |
| 1990-09-17 | 685 | 692 | 660 | 660 | 150,000 | 6,600 |
| 1990-09-14 | 685 | 692 | 685 | 690 | 206,000 | 6,900 |
| 1990-09-13 | 682 | 690 | 680 | 686 | 290,000 | 6,860 |
| 1990-09-12 | 685 | 688 | 670 | 685 | 144,000 | 6,850 |
| 1990-09-11 | 690 | 690 | 680 | 680 | 95,000 | 6,800 |
| 1990-09-10 | 660 | 690 | 660 | 680 | 101,000 | 6,800 |
| 1990-09-07 | 655 | 660 | 655 | 655 | 252,000 | 6,550 |
| 1990-09-06 | 655 | 659 | 649 | 652 | 217,000 | 6,520 |
| 1990-09-05 | 684 | 694 | 645 | 645 | 146,000 | 6,450 |
| 1990-09-04 | 690 | 698 | 680 | 690 | 109,000 | 6,900 |
| 1990-09-03 | 690 | 708 | 690 | 690 | 160,000 | 6,900 |
| 1990-08-31 | 648 | 670 | 631 | 666 | 131,000 | 6,660 |
| 1990-08-30 | 619 | 648 | 606 | 648 | 58,000 | 6,480 |
| 1990-08-29 | 615 | 620 | 609 | 619 | 134,000 | 6,190 |
| 1990-08-28 | 606 | 623 | 591 | 605 | 204,000 | 6,050 |
| 1990-08-27 | 582 | 600 | 576 | 600 | 110,000 | 6,000 |
| 1990-08-24 | 551 | 572 | 551 | 572 | 222,000 | 5,720 |
| 1990-08-23 | 561 | 561 | 561 | 561 | 309,000 | 5,610 |
| 1990-08-22 | 680 | 680 | 661 | 661 | 144,000 | 6,610 |
| 1990-08-21 | 686 | 699 | 680 | 695 | 119,000 | 6,950 |
| 1990-08-20 | 661 | 680 | 661 | 680 | 70,000 | 6,800 |
| 1990-08-17 | 690 | 692 | 671 | 671 | 91,000 | 6,710 |
| 1990-08-16 | 720 | 720 | 690 | 700 | 159,000 | 7,000 |
| 1990-08-15 | 690 | 720 | 690 | 720 | 224,000 | 7,200 |
| 1990-08-14 | 670 | 700 | 660 | 700 | 284,000 | 7,000 |
| 1990-08-13 | 690 | 690 | 650 | 670 | 227,000 | 6,700 |
| 1990-08-10 | 703 | 710 | 693 | 700 | 164,000 | 7,000 |
| 1990-08-09 | 710 | 720 | 700 | 710 | 99,000 | 7,100 |
| 1990-08-08 | 663 | 700 | 663 | 700 | 124,000 | 7,000 |
| 1990-08-07 | 651 | 675 | 651 | 670 | 171,000 | 6,700 |
| 1990-08-06 | 705 | 706 | 681 | 681 | 65,000 | 6,810 |
| 1990-08-03 | 750 | 760 | 745 | 745 | 122,000 | 7,450 |
| 1990-08-02 | 766 | 766 | 765 | 765 | 94,000 | 7,650 |
| 1990-08-01 | 790 | 810 | 775 | 776 | 123,000 | 7,760 |
| 1990-07-31 | 760 | 789 | 760 | 789 | 72,000 | 7,890 |
| 1990-07-30 | 785 | 785 | 760 | 760 | 81,000 | 7,600 |
| 1990-07-27 | 785 | 788 | 785 | 785 | 79,000 | 7,850 |
| 1990-07-26 | 799 | 799 | 785 | 790 | 131,000 | 7,900 |
| 1990-07-25 | 800 | 805 | 795 | 799 | 112,000 | 7,990 |
| 1990-07-24 | 810 | 810 | 800 | 800 | 226,000 | 8,000 |
| 1990-07-23 | 825 | 829 | 810 | 810 | 99,000 | 8,100 |
| 1990-07-20 | 830 | 845 | 825 | 825 | 257,000 | 8,250 |
| 1990-07-19 | 799 | 847 | 799 | 840 | 373,000 | 8,400 |
| 1990-07-18 | 800 | 810 | 797 | 809 | 183,000 | 8,090 |
| 1990-07-17 | 787 | 820 | 787 | 810 | 204,000 | 8,100 |
| 1990-07-16 | 789 | 800 | 785 | 786 | 165,000 | 7,860 |
| 1990-07-13 | 790 | 800 | 790 | 799 | 228,000 | 7,990 |
| 1990-07-12 | 800 | 810 | 800 | 810 | 195,000 | 8,100 |
| 1990-07-11 | 815 | 820 | 810 | 810 | 154,000 | 8,100 |
| 1990-07-10 | 815 | 825 | 815 | 825 | 168,000 | 8,250 |
| 1990-07-09 | 815 | 850 | 815 | 830 | 363,000 | 8,300 |
| 1990-07-06 | 810 | 830 | 810 | 810 | 165,000 | 8,100 |
| 1990-07-05 | 820 | 820 | 810 | 810 | 154,000 | 8,100 |
| 1990-07-04 | 829 | 830 | 820 | 830 | 161,000 | 8,300 |
| 1990-07-03 | 825 | 830 | 820 | 830 | 186,000 | 8,300 |
| 1990-07-02 | 812 | 825 | 812 | 818 | 177,000 | 8,180 |
| 1990-06-29 | 827 | 827 | 812 | 812 | 300,000 | 8,120 |
| 1990-06-28 | 811 | 812 | 811 | 812 | 62,000 | 8,120 |
| 1990-06-27 | 801 | 810 | 801 | 810 | 93,000 | 8,100 |
| 1990-06-26 | 820 | 820 | 795 | 810 | 83,000 | 8,100 |
| 1990-06-25 | 820 | 840 | 820 | 836 | 400,000 | 8,360 |
| 1990-06-22 | 812 | 830 | 812 | 830 | 176,000 | 8,300 |
| 1990-06-21 | 810 | 811 | 790 | 810 | 200,000 | 8,100 |
| 1990-06-20 | 819 | 827 | 800 | 808 | 162,000 | 8,080 |
| 1990-06-19 | 860 | 860 | 819 | 819 | 73,000 | 8,190 |
| 1990-06-18 | 860 | 869 | 840 | 850 | 95,000 | 8,500 |
| 1990-06-15 | 850 | 870 | 850 | 870 | 200,000 | 8,700 |
| 1990-06-14 | 855 | 865 | 855 | 855 | 136,000 | 8,550 |
| 1990-06-13 | 874 | 874 | 850 | 865 | 247,000 | 8,650 |
| 1990-06-12 | 862 | 867 | 850 | 860 | 254,000 | 8,600 |
| 1990-06-11 | 845 | 858 | 845 | 845 | 171,000 | 8,450 |
| 1990-06-08 | 843 | 845 | 843 | 845 | 73,000 | 8,450 |
| 1990-06-07 | 830 | 840 | 830 | 831 | 109,000 | 8,310 |
| 1990-06-06 | 823 | 840 | 823 | 830 | 183,000 | 8,300 |
| 1990-06-05 | 842 | 845 | 823 | 823 | 161,000 | 8,230 |
| 1990-06-04 | 850 | 860 | 840 | 840 | 191,000 | 8,400 |
| 1990-06-01 | 855 | 861 | 838 | 850 | 236,000 | 8,500 |
| 1990-05-31 | 860 | 870 | 860 | 862 | 88,000 | 8,620 |
| 1990-05-30 | 856 | 870 | 856 | 860 | 167,000 | 8,600 |
| 1990-05-29 | 865 | 870 | 865 | 866 | 157,000 | 8,660 |
| 1990-05-28 | 884 | 890 | 875 | 875 | 200,000 | 8,750 |
| 1990-05-25 | 850 | 875 | 850 | 874 | 291,000 | 8,740 |
| 1990-05-24 | 835 | 850 | 835 | 850 | 100,000 | 8,500 |
| 1990-05-23 | 860 | 860 | 845 | 845 | 114,000 | 8,450 |
| 1990-05-22 | 830 | 850 | 830 | 840 | 149,000 | 8,400 |
| 1990-05-21 | 875 | 875 | 850 | 850 | 94,000 | 8,500 |
| 1990-05-18 | 890 | 895 | 870 | 885 | 226,000 | 8,850 |
| 1990-05-17 | 900 | 900 | 885 | 885 | 103,000 | 8,850 |
| 1990-05-16 | 895 | 910 | 890 | 900 | 892,000 | 9,000 |
| 1990-05-15 | 835 | 894 | 825 | 890 | 659,000 | 8,900 |
| 1990-05-14 | 830 | 835 | 825 | 825 | 246,000 | 8,250 |
| 1990-05-11 | 834 | 840 | 821 | 830 | 455,000 | 8,300 |
| 1990-05-10 | 820 | 840 | 811 | 820 | 745,000 | 8,200 |
| 1990-05-09 | 760 | 790 | 760 | 790 | 513,000 | 7,900 |
| 1990-05-08 | 739 | 750 | 725 | 750 | 350,000 | 7,500 |
| 1990-05-07 | 720 | 734 | 716 | 729 | 320,000 | 7,290 |
| 1990-05-02 | 720 | 720 | 707 | 708 | 133,000 | 7,080 |
| 1990-05-01 | 712 | 712 | 705 | 707 | 106,000 | 7,070 |
| 1990-04-27 | 715 | 716 | 710 | 715 | 238,000 | 7,150 |
| 1990-04-26 | 696 | 718 | 695 | 715 | 210,000 | 7,150 |
| 1990-04-25 | 700 | 700 | 685 | 693 | 36,000 | 6,930 |
| 1990-04-24 | 696 | 696 | 681 | 681 | 95,000 | 6,810 |
| 1990-04-23 | 691 | 700 | 686 | 686 | 42,000 | 6,860 |
| 1990-04-20 | 715 | 715 | 696 | 696 | 114,000 | 6,960 |
| 1990-04-19 | 685 | 715 | 681 | 715 | 150,000 | 7,150 |
| 1990-04-18 | 700 | 700 | 680 | 681 | 137,000 | 6,810 |
| 1990-04-17 | 673 | 680 | 670 | 670 | 145,000 | 6,700 |
| 1990-04-16 | 675 | 680 | 660 | 660 | 137,000 | 6,600 |
| 1990-04-13 | 701 | 701 | 670 | 670 | 177,000 | 6,700 |
| 1990-04-12 | 704 | 704 | 687 | 691 | 145,000 | 6,910 |
| 1990-04-11 | 699 | 700 | 679 | 687 | 323,000 | 6,870 |
| 1990-04-10 | 680 | 699 | 670 | 699 | 214,000 | 6,990 |
| 1990-04-09 | 666 | 685 | 656 | 685 | 282,000 | 6,850 |
| 1990-04-06 | 560 | 621 | 560 | 621 | 395,000 | 6,210 |
| 1990-04-05 | 600 | 600 | 540 | 556 | 519,000 | 5,560 |
| 1990-04-04 | 635 | 635 | 599 | 599 | 324,000 | 5,990 |
| 1990-04-03 | 665 | 675 | 610 | 635 | 343,000 | 6,350 |
| 1990-04-02 | 718 | 718 | 655 | 655 | 182,000 | 6,550 |
| 1990-03-30 | 728 | 728 | 705 | 720 | 228,000 | 7,200 |
| 1990-03-29 | 705 | 720 | 705 | 711 | 98,000 | 7,110 |
| 1990-03-28 | 715 | 716 | 705 | 705 | 282,000 | 7,050 |
| 1990-03-27 | 736 | 736 | 705 | 705 | 330,000 | 7,050 |
| 1990-03-26 | 681 | 745 | 681 | 736 | 344,000 | 7,360 |
| 1990-03-23 | 711 | 729 | 671 | 680 | 370,000 | 6,800 |
| 1990-03-22 | 721 | 721 | 711 | 711 | 444,000 | 7,110 |
| 1990-03-20 | 855 | 855 | 809 | 811 | 178,000 | 8,110 |
| 1990-03-19 | 895 | 897 | 870 | 870 | 161,000 | 8,700 |
| 1990-03-16 | 891 | 900 | 891 | 899 | 192,000 | 8,990 |
| 1990-03-15 | 900 | 903 | 900 | 901 | 142,000 | 9,010 |
| 1990-03-14 | 935 | 938 | 891 | 900 | 265,000 | 9,000 |
| 1990-03-13 | 935 | 940 | 932 | 938 | 436,000 | 9,380 |
| 1990-03-12 | 930 | 939 | 926 | 935 | 205,000 | 9,350 |
| 1990-03-09 | 940 | 960 | 940 | 940 | 237,000 | 9,400 |
| 1990-03-08 | 935 | 959 | 935 | 940 | 67,000 | 9,400 |
| 1990-03-07 | 940 | 960 | 935 | 955 | 258,000 | 9,550 |
| 1990-03-06 | 960 | 960 | 940 | 940 | 264,000 | 9,400 |
| 1990-03-05 | 960 | 964 | 960 | 960 | 186,000 | 9,600 |
| 1990-03-02 | 945 | 960 | 935 | 947 | 132,000 | 9,470 |
| 1990-03-01 | 960 | 960 | 935 | 935 | 259,000 | 9,350 |
| 1990-02-28 | 960 | 965 | 950 | 950 | 239,000 | 9,500 |
| 1990-02-27 | 965 | 965 | 935 | 950 | 230,000 | 9,500 |
| 1990-02-26 | 967 | 967 | 901 | 945 | 256,000 | 9,450 |
| 1990-02-23 | 985 | 985 | 967 | 967 | 342,000 | 9,670 |
| 1990-02-22 | 967 | 985 | 967 | 980 | 185,000 | 9,800 |
| 1990-02-21 | 989 | 991 | 967 | 967 | 152,000 | 9,670 |
| 1990-02-20 | 995 | 1,000 | 989 | 989 | 119,000 | 9,890 |
| 1990-02-19 | 995 | 1,000 | 994 | 995 | 189,000 | 9,950 |
| 1990-02-16 | 1,010 | 1,010 | 990 | 994 | 346,000 | 9,940 |
| 1990-02-15 | 1,010 | 1,020 | 995 | 1,000 | 200,000 | 10,000 |
| 1990-02-14 | 1,030 | 1,030 | 1,010 | 1,010 | 227,000 | 10,100 |
| 1990-02-13 | 990 | 1,030 | 990 | 1,010 | 210,000 | 10,100 |
| 1990-02-09 | 1,020 | 1,030 | 990 | 1,010 | 242,000 | 10,100 |
| 1990-02-08 | 1,040 | 1,040 | 1,020 | 1,020 | 187,000 | 10,200 |
| 1990-02-07 | 1,030 | 1,040 | 1,020 | 1,020 | 280,000 | 10,200 |
| 1990-02-06 | 1,040 | 1,040 | 1,020 | 1,020 | 164,000 | 10,200 |
| 1990-02-05 | 986 | 1,020 | 981 | 1,020 | 177,000 | 10,200 |
| 1990-02-02 | 981 | 992 | 975 | 976 | 384,000 | 9,760 |
| 1990-02-01 | 990 | 1,000 | 988 | 993 | 201,000 | 9,930 |
| 1990-01-31 | 993 | 995 | 987 | 993 | 395,000 | 9,930 |
| 1990-01-30 | 992 | 1,000 | 987 | 993 | 262,000 | 9,930 |
| 1990-01-29 | 992 | 998 | 992 | 995 | 214,000 | 9,950 |
| 1990-01-26 | 993 | 999 | 992 | 995 | 237,000 | 9,950 |
| 1990-01-25 | 1,000 | 1,000 | 990 | 992 | 335,000 | 9,920 |
| 1990-01-24 | 981 | 990 | 980 | 982 | 206,000 | 9,820 |
| 1990-01-23 | 981 | 990 | 980 | 985 | 254,000 | 9,850 |
| 1990-01-22 | 985 | 990 | 981 | 982 | 106,000 | 9,820 |
| 1990-01-19 | 992 | 1,000 | 980 | 982 | 247,000 | 9,820 |
| 1990-01-18 | 1,010 | 1,010 | 995 | 995 | 290,000 | 9,950 |
| 1990-01-17 | 1,000 | 1,010 | 1,000 | 1,000 | 141,000 | 10,000 |
| 1990-01-16 | 1,000 | 1,020 | 1,000 | 1,000 | 294,000 | 10,000 |
| 1990-01-12 | 1,020 | 1,030 | 995 | 1,010 | 287,000 | 10,100 |
| 1990-01-11 | 1,010 | 1,020 | 1,010 | 1,020 | 155,000 | 10,200 |
| 1990-01-10 | 1,010 | 1,020 | 1,000 | 1,010 | 123,000 | 10,100 |
| 1990-01-09 | 1,010 | 1,020 | 1,000 | 1,010 | 201,000 | 10,100 |
| 1990-01-08 | 1,020 | 1,020 | 996 | 1,010 | 365,000 | 10,100 |
| 1990-01-05 | 1,030 | 1,030 | 1,010 | 1,020 | 238,000 | 10,200 |
| 1990-01-04 | 1,050 | 1,050 | 1,000 | 1,000 | 157,000 | 10,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
