5482 愛知製鋼(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 640 | 642 | 623 | 623 | 557,000 | 6,230 |
| 2002-12-27 | 617 | 643 | 613 | 637 | 1,360,000 | 6,370 |
| 2002-12-26 | 611 | 618 | 606 | 611 | 402,000 | 6,110 |
| 2002-12-25 | 610 | 612 | 602 | 606 | 390,000 | 6,060 |
| 2002-12-24 | 607 | 616 | 605 | 612 | 352,000 | 6,120 |
| 2002-12-20 | 616 | 625 | 601 | 607 | 690,000 | 6,070 |
| 2002-12-19 | 580 | 618 | 579 | 616 | 1,560,000 | 6,160 |
| 2002-12-18 | 603 | 612 | 583 | 586 | 1,911,000 | 5,860 |
| 2002-12-17 | 640 | 648 | 615 | 620 | 786,000 | 6,200 |
| 2002-12-16 | 629 | 645 | 620 | 620 | 769,000 | 6,200 |
| 2002-12-13 | 646 | 653 | 639 | 649 | 773,000 | 6,490 |
| 2002-12-12 | 644 | 655 | 636 | 650 | 698,000 | 6,500 |
| 2002-12-11 | 664 | 666 | 640 | 644 | 828,000 | 6,440 |
| 2002-12-10 | 666 | 678 | 655 | 655 | 928,000 | 6,550 |
| 2002-12-09 | 674 | 683 | 663 | 679 | 1,044,000 | 6,790 |
| 2002-12-06 | 674 | 678 | 652 | 664 | 1,571,000 | 6,640 |
| 2002-12-05 | 689 | 693 | 675 | 680 | 2,197,000 | 6,800 |
| 2002-12-04 | 668 | 688 | 660 | 688 | 4,745,000 | 6,880 |
| 2002-12-03 | 665 | 683 | 657 | 671 | 5,763,000 | 6,710 |
| 2002-12-02 | 611 | 672 | 611 | 672 | 11,588,000 | 6,720 |
| 2002-11-29 | 599 | 609 | 595 | 602 | 913,000 | 6,020 |
| 2002-11-28 | 605 | 610 | 597 | 601 | 1,452,000 | 6,010 |
| 2002-11-27 | 591 | 599 | 585 | 597 | 772,000 | 5,970 |
| 2002-11-26 | 606 | 611 | 588 | 595 | 1,479,000 | 5,950 |
| 2002-11-25 | 582 | 608 | 576 | 605 | 2,764,000 | 6,050 |
| 2002-11-22 | 593 | 594 | 575 | 581 | 1,099,000 | 5,810 |
| 2002-11-21 | 572 | 591 | 563 | 583 | 1,620,000 | 5,830 |
| 2002-11-20 | 569 | 585 | 562 | 563 | 1,340,000 | 5,630 |
| 2002-11-19 | 540 | 570 | 526 | 565 | 2,280,000 | 5,650 |
| 2002-11-18 | 561 | 568 | 543 | 545 | 1,589,000 | 5,450 |
| 2002-11-15 | 575 | 578 | 561 | 566 | 1,832,000 | 5,660 |
| 2002-11-14 | 585 | 598 | 566 | 567 | 1,698,000 | 5,670 |
| 2002-11-13 | 598 | 605 | 588 | 591 | 1,874,000 | 5,910 |
| 2002-11-12 | 570 | 596 | 567 | 592 | 1,987,000 | 5,920 |
| 2002-11-11 | 597 | 597 | 577 | 580 | 2,651,000 | 5,800 |
| 2002-11-08 | 607 | 628 | 598 | 604 | 8,393,000 | 6,040 |
| 2002-11-07 | 566 | 613 | 562 | 611 | 7,340,000 | 6,110 |
| 2002-11-06 | 596 | 596 | 571 | 572 | 3,328,000 | 5,720 |
| 2002-11-05 | 596 | 615 | 576 | 591 | 8,625,000 | 5,910 |
| 2002-11-01 | 560 | 595 | 538 | 595 | 6,349,000 | 5,950 |
| 2002-10-31 | 560 | 568 | 542 | 552 | 4,259,000 | 5,520 |
| 2002-10-30 | 550 | 579 | 541 | 545 | 11,723,000 | 5,450 |
| 2002-10-29 | 494 | 540 | 481 | 540 | 7,677,000 | 5,400 |
| 2002-10-28 | 497 | 521 | 488 | 493 | 6,114,000 | 4,930 |
| 2002-10-25 | 440 | 487 | 439 | 482 | 4,874,000 | 4,820 |
| 2002-10-24 | 394 | 439 | 388 | 437 | 915,000 | 4,370 |
| 2002-10-23 | 385 | 399 | 367 | 395 | 510,000 | 3,950 |
| 2002-10-22 | 416 | 416 | 393 | 393 | 411,000 | 3,930 |
| 2002-10-21 | 436 | 436 | 418 | 421 | 294,000 | 4,210 |
| 2002-10-18 | 434 | 434 | 421 | 426 | 231,000 | 4,260 |
| 2002-10-17 | 438 | 440 | 427 | 431 | 210,000 | 4,310 |
| 2002-10-16 | 451 | 451 | 431 | 440 | 303,000 | 4,400 |
| 2002-10-15 | 429 | 440 | 424 | 437 | 174,000 | 4,370 |
| 2002-10-11 | 412 | 417 | 409 | 412 | 351,000 | 4,120 |
| 2002-10-10 | 401 | 408 | 391 | 408 | 681,000 | 4,080 |
| 2002-10-09 | 421 | 421 | 401 | 402 | 420,000 | 4,020 |
| 2002-10-08 | 420 | 421 | 414 | 418 | 445,000 | 4,180 |
| 2002-10-07 | 460 | 460 | 426 | 431 | 516,000 | 4,310 |
| 2002-10-04 | 471 | 472 | 460 | 461 | 521,000 | 4,610 |
| 2002-10-03 | 505 | 506 | 480 | 481 | 339,000 | 4,810 |
| 2002-10-02 | 516 | 516 | 504 | 506 | 99,000 | 5,060 |
| 2002-10-01 | 512 | 513 | 504 | 506 | 219,000 | 5,060 |
| 2002-09-30 | 519 | 524 | 508 | 519 | 192,000 | 5,190 |
| 2002-09-27 | 516 | 523 | 513 | 518 | 413,000 | 5,180 |
| 2002-09-26 | 524 | 529 | 518 | 518 | 129,000 | 5,180 |
| 2002-09-25 | 520 | 530 | 515 | 524 | 184,000 | 5,240 |
| 2002-09-24 | 529 | 535 | 524 | 530 | 219,000 | 5,300 |
| 2002-09-20 | 530 | 547 | 530 | 539 | 260,000 | 5,390 |
| 2002-09-19 | 532 | 545 | 521 | 533 | 247,000 | 5,330 |
| 2002-09-18 | 518 | 538 | 518 | 530 | 297,000 | 5,300 |
| 2002-09-17 | 547 | 592 | 538 | 548 | 336,000 | 5,480 |
| 2002-09-13 | 500 | 553 | 500 | 542 | 679,000 | 5,420 |
| 2002-09-12 | 516 | 518 | 510 | 517 | 215,000 | 5,170 |
| 2002-09-11 | 508 | 518 | 508 | 511 | 116,000 | 5,110 |
| 2002-09-10 | 514 | 515 | 508 | 514 | 278,000 | 5,140 |
| 2002-09-09 | 509 | 511 | 501 | 506 | 292,000 | 5,060 |
| 2002-09-06 | 500 | 510 | 493 | 507 | 379,000 | 5,070 |
| 2002-09-05 | 510 | 512 | 500 | 505 | 273,000 | 5,050 |
| 2002-09-04 | 492 | 506 | 492 | 506 | 476,000 | 5,060 |
| 2002-09-03 | 526 | 527 | 508 | 512 | 335,000 | 5,120 |
| 2002-09-02 | 525 | 529 | 524 | 528 | 221,000 | 5,280 |
| 2002-08-30 | 528 | 528 | 522 | 525 | 246,000 | 5,250 |
| 2002-08-29 | 526 | 526 | 523 | 523 | 196,000 | 5,230 |
| 2002-08-28 | 525 | 534 | 524 | 533 | 313,000 | 5,330 |
| 2002-08-27 | 541 | 541 | 520 | 523 | 412,000 | 5,230 |
| 2002-08-26 | 528 | 546 | 528 | 545 | 335,000 | 5,450 |
| 2002-08-23 | 521 | 538 | 521 | 538 | 704,000 | 5,380 |
| 2002-08-22 | 528 | 528 | 518 | 519 | 789,000 | 5,190 |
| 2002-08-21 | 531 | 537 | 527 | 528 | 256,000 | 5,280 |
| 2002-08-20 | 546 | 546 | 538 | 538 | 170,000 | 5,380 |
| 2002-08-19 | 555 | 555 | 538 | 540 | 161,000 | 5,400 |
| 2002-08-16 | 560 | 564 | 542 | 555 | 255,000 | 5,550 |
| 2002-08-15 | 550 | 562 | 550 | 560 | 232,000 | 5,600 |
| 2002-08-14 | 546 | 548 | 540 | 548 | 215,000 | 5,480 |
| 2002-08-13 | 572 | 573 | 550 | 552 | 404,000 | 5,520 |
| 2002-08-12 | 587 | 587 | 572 | 572 | 181,000 | 5,720 |
| 2002-08-09 | 588 | 589 | 575 | 589 | 218,000 | 5,890 |
| 2002-08-08 | 588 | 588 | 566 | 575 | 146,000 | 5,750 |
| 2002-08-07 | 566 | 575 | 562 | 570 | 231,000 | 5,700 |
| 2002-08-06 | 584 | 584 | 552 | 562 | 367,000 | 5,620 |
| 2002-08-05 | 591 | 591 | 580 | 584 | 202,000 | 5,840 |
| 2002-08-02 | 562 | 580 | 560 | 578 | 343,000 | 5,780 |
| 2002-08-01 | 577 | 582 | 566 | 568 | 257,000 | 5,680 |
| 2002-07-31 | 590 | 590 | 576 | 576 | 187,000 | 5,760 |
| 2002-07-30 | 600 | 600 | 582 | 585 | 262,000 | 5,850 |
| 2002-07-29 | 584 | 598 | 573 | 574 | 226,000 | 5,740 |
| 2002-07-26 | 602 | 608 | 583 | 583 | 248,000 | 5,830 |
| 2002-07-25 | 630 | 638 | 598 | 601 | 199,000 | 6,010 |
| 2002-07-24 | 608 | 638 | 600 | 638 | 336,000 | 6,380 |
| 2002-07-23 | 594 | 608 | 591 | 601 | 214,000 | 6,010 |
| 2002-07-22 | 594 | 605 | 591 | 592 | 167,000 | 5,920 |
| 2002-07-19 | 600 | 605 | 599 | 601 | 110,000 | 6,010 |
| 2002-07-18 | 628 | 628 | 601 | 602 | 145,000 | 6,020 |
| 2002-07-17 | 610 | 613 | 595 | 598 | 281,000 | 5,980 |
| 2002-07-16 | 623 | 623 | 610 | 610 | 262,000 | 6,100 |
| 2002-07-15 | 625 | 627 | 621 | 624 | 224,000 | 6,240 |
| 2002-07-12 | 625 | 635 | 625 | 625 | 121,000 | 6,250 |
| 2002-07-11 | 636 | 637 | 626 | 627 | 130,000 | 6,270 |
| 2002-07-10 | 645 | 649 | 638 | 640 | 133,000 | 6,400 |
| 2002-07-09 | 642 | 645 | 624 | 645 | 158,000 | 6,450 |
| 2002-07-08 | 663 | 663 | 631 | 632 | 183,000 | 6,320 |
| 2002-07-05 | 652 | 665 | 644 | 646 | 552,000 | 6,460 |
| 2002-07-04 | 634 | 653 | 624 | 648 | 467,000 | 6,480 |
| 2002-07-03 | 613 | 634 | 613 | 628 | 214,000 | 6,280 |
| 2002-07-02 | 629 | 629 | 614 | 623 | 224,000 | 6,230 |
| 2002-07-01 | 610 | 635 | 610 | 634 | 212,000 | 6,340 |
| 2002-06-28 | 637 | 637 | 610 | 611 | 176,000 | 6,110 |
| 2002-06-27 | 609 | 615 | 605 | 607 | 162,000 | 6,070 |
| 2002-06-26 | 630 | 630 | 606 | 608 | 249,000 | 6,080 |
| 2002-06-25 | 630 | 635 | 615 | 624 | 145,000 | 6,240 |
| 2002-06-24 | 600 | 620 | 600 | 620 | 137,000 | 6,200 |
| 2002-06-21 | 624 | 624 | 606 | 610 | 189,000 | 6,100 |
| 2002-06-20 | 600 | 626 | 600 | 624 | 202,000 | 6,240 |
| 2002-06-19 | 627 | 630 | 595 | 604 | 281,000 | 6,040 |
| 2002-06-18 | 631 | 633 | 624 | 626 | 162,000 | 6,260 |
| 2002-06-17 | 635 | 635 | 621 | 623 | 351,000 | 6,230 |
| 2002-06-14 | 667 | 667 | 639 | 641 | 750,000 | 6,410 |
| 2002-06-13 | 668 | 672 | 658 | 658 | 243,000 | 6,580 |
| 2002-06-12 | 673 | 673 | 667 | 672 | 141,000 | 6,720 |
| 2002-06-11 | 678 | 680 | 672 | 679 | 154,000 | 6,790 |
| 2002-06-10 | 685 | 690 | 677 | 682 | 270,000 | 6,820 |
| 2002-06-07 | 678 | 680 | 668 | 679 | 203,000 | 6,790 |
| 2002-06-06 | 683 | 690 | 660 | 668 | 407,000 | 6,680 |
| 2002-06-05 | 690 | 693 | 676 | 676 | 291,000 | 6,760 |
| 2002-06-04 | 677 | 687 | 672 | 683 | 199,000 | 6,830 |
| 2002-06-03 | 666 | 677 | 665 | 677 | 208,000 | 6,770 |
| 2002-05-31 | 675 | 688 | 670 | 670 | 206,000 | 6,700 |
| 2002-05-30 | 693 | 693 | 675 | 675 | 208,000 | 6,750 |
| 2002-05-29 | 682 | 693 | 680 | 683 | 216,000 | 6,830 |
| 2002-05-28 | 700 | 700 | 682 | 686 | 238,000 | 6,860 |
| 2002-05-27 | 704 | 707 | 700 | 701 | 103,000 | 7,010 |
| 2002-05-24 | 717 | 717 | 695 | 709 | 270,000 | 7,090 |
| 2002-05-23 | 708 | 723 | 702 | 723 | 418,000 | 7,230 |
| 2002-05-22 | 690 | 708 | 690 | 698 | 303,000 | 6,980 |
| 2002-05-21 | 694 | 695 | 689 | 695 | 111,000 | 6,950 |
| 2002-05-20 | 686 | 690 | 680 | 684 | 226,000 | 6,840 |
| 2002-05-17 | 690 | 696 | 684 | 685 | 324,000 | 6,850 |
| 2002-05-16 | 676 | 708 | 676 | 700 | 364,000 | 7,000 |
| 2002-05-15 | 687 | 688 | 672 | 686 | 446,000 | 6,860 |
| 2002-05-14 | 705 | 705 | 686 | 688 | 146,000 | 6,880 |
| 2002-05-13 | 685 | 702 | 685 | 699 | 244,000 | 6,990 |
| 2002-05-10 | 730 | 730 | 700 | 705 | 534,000 | 7,050 |
| 2002-05-09 | 697 | 716 | 680 | 713 | 399,000 | 7,130 |
| 2002-05-08 | 690 | 709 | 687 | 692 | 289,000 | 6,920 |
| 2002-05-07 | 675 | 682 | 675 | 681 | 206,000 | 6,810 |
| 2002-05-02 | 678 | 688 | 674 | 678 | 189,000 | 6,780 |
| 2002-05-01 | 675 | 690 | 670 | 678 | 399,000 | 6,780 |
| 2002-04-30 | 679 | 679 | 665 | 665 | 248,000 | 6,650 |
| 2002-04-26 | 695 | 695 | 677 | 684 | 446,000 | 6,840 |
| 2002-04-25 | 708 | 715 | 692 | 695 | 349,000 | 6,950 |
| 2002-04-24 | 715 | 721 | 711 | 711 | 218,000 | 7,110 |
| 2002-04-23 | 722 | 723 | 711 | 713 | 314,000 | 7,130 |
| 2002-04-22 | 719 | 734 | 719 | 728 | 248,000 | 7,280 |
| 2002-04-19 | 714 | 719 | 710 | 719 | 149,000 | 7,190 |
| 2002-04-18 | 718 | 722 | 713 | 719 | 343,000 | 7,190 |
| 2002-04-17 | 720 | 730 | 716 | 717 | 258,000 | 7,170 |
| 2002-04-16 | 706 | 727 | 706 | 721 | 203,000 | 7,210 |
| 2002-04-15 | 727 | 727 | 712 | 718 | 241,000 | 7,180 |
| 2002-04-12 | 730 | 737 | 724 | 737 | 184,000 | 7,370 |
| 2002-04-11 | 745 | 750 | 731 | 732 | 157,000 | 7,320 |
| 2002-04-10 | 724 | 754 | 723 | 754 | 239,000 | 7,540 |
| 2002-04-09 | 757 | 757 | 725 | 729 | 255,000 | 7,290 |
| 2002-04-08 | 752 | 763 | 741 | 748 | 336,000 | 7,480 |
| 2002-04-05 | 740 | 758 | 740 | 753 | 335,000 | 7,530 |
| 2002-04-04 | 736 | 755 | 736 | 749 | 477,000 | 7,490 |
| 2002-04-03 | 728 | 746 | 722 | 728 | 536,000 | 7,280 |
| 2002-04-02 | 736 | 739 | 725 | 733 | 271,000 | 7,330 |
| 2002-04-01 | 750 | 755 | 729 | 729 | 637,000 | 7,290 |
| 2002-03-29 | 738 | 749 | 728 | 730 | 421,000 | 7,300 |
| 2002-03-28 | 765 | 765 | 730 | 737 | 527,000 | 7,370 |
| 2002-03-27 | 715 | 778 | 714 | 768 | 969,000 | 7,680 |
| 2002-03-26 | 710 | 720 | 704 | 714 | 134,000 | 7,140 |
| 2002-03-25 | 719 | 720 | 705 | 715 | 353,000 | 7,150 |
| 2002-03-22 | 731 | 740 | 720 | 729 | 197,000 | 7,290 |
| 2002-03-20 | 760 | 768 | 735 | 740 | 595,000 | 7,400 |
| 2002-03-19 | 770 | 782 | 762 | 774 | 1,661,000 | 7,740 |
| 2002-03-18 | 740 | 768 | 720 | 764 | 1,243,000 | 7,640 |
| 2002-03-15 | 737 | 740 | 721 | 740 | 645,000 | 7,400 |
| 2002-03-14 | 712 | 730 | 710 | 727 | 424,000 | 7,270 |
| 2002-03-13 | 722 | 732 | 707 | 711 | 566,000 | 7,110 |
| 2002-03-12 | 720 | 748 | 718 | 730 | 1,161,000 | 7,300 |
| 2002-03-11 | 695 | 730 | 695 | 724 | 910,000 | 7,240 |
| 2002-03-08 | 672 | 698 | 672 | 685 | 753,000 | 6,850 |
| 2002-03-07 | 683 | 695 | 670 | 683 | 688,000 | 6,830 |
| 2002-03-06 | 697 | 703 | 686 | 697 | 573,000 | 6,970 |
| 2002-03-05 | 718 | 719 | 699 | 705 | 577,000 | 7,050 |
| 2002-03-04 | 710 | 720 | 700 | 708 | 671,000 | 7,080 |
| 2002-03-01 | 700 | 710 | 693 | 705 | 813,000 | 7,050 |
| 2002-02-28 | 710 | 723 | 694 | 710 | 1,591,000 | 7,100 |
| 2002-02-27 | 666 | 710 | 666 | 710 | 1,724,000 | 7,100 |
| 2002-02-26 | 680 | 680 | 657 | 666 | 543,000 | 6,660 |
| 2002-02-25 | 696 | 699 | 675 | 681 | 950,000 | 6,810 |
| 2002-02-22 | 660 | 695 | 642 | 690 | 2,257,000 | 6,900 |
| 2002-02-21 | 661 | 710 | 643 | 658 | 6,963,000 | 6,580 |
| 2002-02-20 | 544 | 651 | 538 | 651 | 2,489,000 | 6,510 |
| 2002-02-19 | 565 | 569 | 551 | 551 | 334,000 | 5,510 |
| 2002-02-18 | 573 | 578 | 561 | 572 | 437,000 | 5,720 |
| 2002-02-15 | 557 | 584 | 555 | 583 | 894,000 | 5,830 |
| 2002-02-14 | 565 | 580 | 565 | 567 | 597,000 | 5,670 |
| 2002-02-13 | 550 | 563 | 549 | 555 | 418,000 | 5,550 |
| 2002-02-12 | 545 | 554 | 539 | 546 | 596,000 | 5,460 |
| 2002-02-08 | 522 | 531 | 510 | 531 | 680,000 | 5,310 |
| 2002-02-07 | 510 | 533 | 508 | 532 | 681,000 | 5,320 |
| 2002-02-06 | 521 | 526 | 505 | 507 | 660,000 | 5,070 |
| 2002-02-05 | 500 | 521 | 500 | 518 | 870,000 | 5,180 |
| 2002-02-04 | 525 | 527 | 501 | 507 | 1,201,000 | 5,070 |
| 2002-02-01 | 554 | 560 | 525 | 527 | 1,248,000 | 5,270 |
| 2002-01-31 | 563 | 563 | 551 | 553 | 623,000 | 5,530 |
| 2002-01-30 | 560 | 569 | 551 | 563 | 601,000 | 5,630 |
| 2002-01-29 | 576 | 581 | 572 | 575 | 235,000 | 5,750 |
| 2002-01-28 | 583 | 584 | 575 | 578 | 344,000 | 5,780 |
| 2002-01-25 | 573 | 580 | 565 | 573 | 405,000 | 5,730 |
| 2002-01-24 | 578 | 579 | 560 | 570 | 994,000 | 5,700 |
| 2002-01-23 | 567 | 581 | 566 | 574 | 458,000 | 5,740 |
| 2002-01-22 | 596 | 596 | 566 | 570 | 597,000 | 5,700 |
| 2002-01-21 | 563 | 596 | 563 | 596 | 926,000 | 5,960 |
| 2002-01-18 | 570 | 574 | 559 | 560 | 771,000 | 5,600 |
| 2002-01-17 | 543 | 565 | 543 | 560 | 1,031,000 | 5,600 |
| 2002-01-16 | 584 | 590 | 551 | 551 | 1,804,000 | 5,510 |
| 2002-01-15 | 575 | 589 | 575 | 583 | 679,000 | 5,830 |
| 2002-01-11 | 620 | 623 | 605 | 605 | 820,000 | 6,050 |
| 2002-01-10 | 634 | 639 | 625 | 628 | 439,000 | 6,280 |
| 2002-01-09 | 625 | 645 | 625 | 644 | 546,000 | 6,440 |
| 2002-01-08 | 639 | 646 | 635 | 642 | 425,000 | 6,420 |
| 2002-01-07 | 643 | 648 | 633 | 639 | 280,000 | 6,390 |
| 2002-01-04 | 651 | 652 | 644 | 645 | 253,000 | 6,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
