5482 愛知製鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 289 | 292 | 287 | 290 | 113,000 | 2,900 |
| 2008-12-29 | 292 | 296 | 288 | 295 | 124,000 | 2,950 |
| 2008-12-26 | 290 | 292 | 287 | 292 | 116,000 | 2,920 |
| 2008-12-25 | 291 | 292 | 286 | 292 | 91,000 | 2,920 |
| 2008-12-24 | 293 | 295 | 287 | 289 | 220,000 | 2,890 |
| 2008-12-22 | 299 | 307 | 298 | 303 | 188,000 | 3,030 |
| 2008-12-19 | 302 | 309 | 295 | 297 | 280,000 | 2,970 |
| 2008-12-18 | 306 | 319 | 301 | 308 | 740,000 | 3,080 |
| 2008-12-17 | 306 | 310 | 289 | 297 | 645,000 | 2,970 |
| 2008-12-16 | 309 | 309 | 294 | 296 | 505,000 | 2,960 |
| 2008-12-15 | 311 | 325 | 311 | 314 | 432,000 | 3,140 |
| 2008-12-12 | 318 | 329 | 304 | 306 | 722,000 | 3,060 |
| 2008-12-11 | 313 | 323 | 310 | 322 | 313,000 | 3,220 |
| 2008-12-10 | 311 | 319 | 302 | 316 | 360,000 | 3,160 |
| 2008-12-09 | 313 | 314 | 304 | 313 | 681,000 | 3,130 |
| 2008-12-08 | 288 | 300 | 287 | 299 | 511,000 | 2,990 |
| 2008-12-05 | 288 | 292 | 283 | 286 | 345,000 | 2,860 |
| 2008-12-04 | 284 | 293 | 279 | 284 | 317,000 | 2,840 |
| 2008-12-03 | 287 | 291 | 281 | 289 | 352,000 | 2,890 |
| 2008-12-02 | 289 | 289 | 276 | 277 | 617,000 | 2,770 |
| 2008-12-01 | 302 | 303 | 296 | 299 | 533,000 | 2,990 |
| 2008-11-28 | 271 | 300 | 266 | 297 | 3,272,000 | 2,970 |
| 2008-11-27 | 274 | 293 | 270 | 276 | 2,855,000 | 2,760 |
| 2008-11-26 | 253 | 270 | 251 | 264 | 2,962,000 | 2,640 |
| 2008-11-25 | 264 | 272 | 249 | 262 | 2,394,000 | 2,620 |
| 2008-11-21 | 236 | 260 | 234 | 257 | 916,000 | 2,570 |
| 2008-11-20 | 264 | 267 | 251 | 251 | 773,000 | 2,510 |
| 2008-11-19 | 290 | 292 | 262 | 269 | 1,122,000 | 2,690 |
| 2008-11-18 | 302 | 305 | 291 | 292 | 526,000 | 2,920 |
| 2008-11-17 | 295 | 310 | 288 | 292 | 514,000 | 2,920 |
| 2008-11-14 | 320 | 320 | 303 | 303 | 342,000 | 3,030 |
| 2008-11-13 | 307 | 307 | 297 | 301 | 464,000 | 3,010 |
| 2008-11-12 | 324 | 330 | 316 | 317 | 418,000 | 3,170 |
| 2008-11-11 | 338 | 338 | 321 | 323 | 430,000 | 3,230 |
| 2008-11-10 | 327 | 347 | 326 | 340 | 456,000 | 3,400 |
| 2008-11-07 | 341 | 350 | 316 | 317 | 1,039,000 | 3,170 |
| 2008-11-06 | 375 | 388 | 365 | 376 | 489,000 | 3,760 |
| 2008-11-05 | 373 | 396 | 370 | 396 | 480,000 | 3,960 |
| 2008-11-04 | 355 | 373 | 345 | 371 | 486,000 | 3,710 |
| 2008-10-31 | 352 | 360 | 334 | 338 | 643,000 | 3,380 |
| 2008-10-30 | 320 | 352 | 315 | 347 | 746,000 | 3,470 |
| 2008-10-29 | 330 | 340 | 306 | 322 | 699,000 | 3,220 |
| 2008-10-28 | 268 | 310 | 259 | 308 | 862,000 | 3,080 |
| 2008-10-27 | 285 | 307 | 268 | 272 | 731,000 | 2,720 |
| 2008-10-24 | 319 | 319 | 292 | 295 | 542,000 | 2,950 |
| 2008-10-23 | 307 | 319 | 298 | 319 | 680,000 | 3,190 |
| 2008-10-22 | 357 | 358 | 324 | 324 | 607,000 | 3,240 |
| 2008-10-21 | 351 | 354 | 338 | 354 | 446,000 | 3,540 |
| 2008-10-20 | 329 | 341 | 323 | 338 | 540,000 | 3,380 |
| 2008-10-17 | 332 | 335 | 318 | 327 | 640,000 | 3,270 |
| 2008-10-16 | 330 | 330 | 306 | 307 | 563,000 | 3,070 |
| 2008-10-15 | 363 | 363 | 333 | 349 | 601,000 | 3,490 |
| 2008-10-14 | 365 | 368 | 348 | 358 | 555,000 | 3,580 |
| 2008-10-10 | 290 | 299 | 274 | 290 | 758,000 | 2,900 |
| 2008-10-09 | 303 | 324 | 303 | 310 | 621,000 | 3,100 |
| 2008-10-08 | 326 | 331 | 290 | 294 | 643,000 | 2,940 |
| 2008-10-07 | 308 | 343 | 308 | 341 | 526,000 | 3,410 |
| 2008-10-06 | 377 | 377 | 333 | 343 | 746,000 | 3,430 |
| 2008-10-03 | 378 | 393 | 376 | 377 | 482,000 | 3,770 |
| 2008-10-02 | 421 | 421 | 382 | 383 | 602,000 | 3,830 |
| 2008-10-01 | 429 | 429 | 417 | 419 | 498,000 | 4,190 |
| 2008-09-30 | 416 | 429 | 411 | 426 | 666,000 | 4,260 |
| 2008-09-29 | 466 | 475 | 443 | 446 | 368,000 | 4,460 |
| 2008-09-26 | 480 | 480 | 465 | 466 | 598,000 | 4,660 |
| 2008-09-25 | 456 | 483 | 454 | 481 | 632,000 | 4,810 |
| 2008-09-24 | 447 | 462 | 436 | 462 | 419,000 | 4,620 |
| 2008-09-22 | 459 | 465 | 449 | 450 | 468,000 | 4,500 |
| 2008-09-19 | 444 | 468 | 433 | 434 | 1,342,000 | 4,340 |
| 2008-09-18 | 427 | 457 | 418 | 449 | 949,000 | 4,490 |
| 2008-09-17 | 445 | 445 | 424 | 428 | 611,000 | 4,280 |
| 2008-09-16 | 401 | 440 | 400 | 437 | 1,038,000 | 4,370 |
| 2008-09-12 | 424 | 440 | 419 | 436 | 535,000 | 4,360 |
| 2008-09-11 | 414 | 425 | 413 | 422 | 400,000 | 4,220 |
| 2008-09-10 | 420 | 424 | 415 | 419 | 397,000 | 4,190 |
| 2008-09-09 | 445 | 445 | 428 | 430 | 446,000 | 4,300 |
| 2008-09-08 | 432 | 442 | 432 | 440 | 546,000 | 4,400 |
| 2008-09-05 | 409 | 419 | 406 | 413 | 689,000 | 4,130 |
| 2008-09-04 | 442 | 444 | 423 | 424 | 857,000 | 4,240 |
| 2008-09-03 | 438 | 438 | 429 | 438 | 564,000 | 4,380 |
| 2008-09-02 | 432 | 447 | 432 | 435 | 307,000 | 4,350 |
| 2008-09-01 | 436 | 445 | 435 | 437 | 303,000 | 4,370 |
| 2008-08-29 | 439 | 453 | 439 | 450 | 485,000 | 4,500 |
| 2008-08-28 | 436 | 442 | 433 | 438 | 456,000 | 4,380 |
| 2008-08-27 | 435 | 443 | 435 | 436 | 357,000 | 4,360 |
| 2008-08-26 | 431 | 434 | 427 | 433 | 336,000 | 4,330 |
| 2008-08-25 | 427 | 434 | 426 | 432 | 256,000 | 4,320 |
| 2008-08-22 | 431 | 432 | 422 | 424 | 318,000 | 4,240 |
| 2008-08-21 | 434 | 441 | 424 | 428 | 700,000 | 4,280 |
| 2008-08-20 | 430 | 433 | 423 | 430 | 505,000 | 4,300 |
| 2008-08-19 | 439 | 441 | 433 | 435 | 202,000 | 4,350 |
| 2008-08-18 | 448 | 457 | 446 | 449 | 422,000 | 4,490 |
| 2008-08-15 | 442 | 444 | 433 | 440 | 323,000 | 4,400 |
| 2008-08-14 | 436 | 444 | 434 | 437 | 372,000 | 4,370 |
| 2008-08-13 | 430 | 436 | 430 | 432 | 441,000 | 4,320 |
| 2008-08-12 | 444 | 445 | 433 | 433 | 324,000 | 4,330 |
| 2008-08-11 | 447 | 456 | 442 | 442 | 406,000 | 4,420 |
| 2008-08-08 | 441 | 457 | 437 | 452 | 383,000 | 4,520 |
| 2008-08-07 | 455 | 456 | 446 | 451 | 405,000 | 4,510 |
| 2008-08-06 | 440 | 455 | 439 | 453 | 548,000 | 4,530 |
| 2008-08-05 | 444 | 449 | 433 | 434 | 365,000 | 4,340 |
| 2008-08-04 | 460 | 461 | 443 | 444 | 545,000 | 4,440 |
| 2008-08-01 | 479 | 479 | 465 | 467 | 410,000 | 4,670 |
| 2008-07-31 | 463 | 481 | 458 | 478 | 651,000 | 4,780 |
| 2008-07-30 | 465 | 467 | 454 | 457 | 792,000 | 4,570 |
| 2008-07-29 | 459 | 465 | 444 | 456 | 700,000 | 4,560 |
| 2008-07-28 | 467 | 471 | 459 | 464 | 559,000 | 4,640 |
| 2008-07-25 | 478 | 478 | 471 | 472 | 360,000 | 4,720 |
| 2008-07-24 | 478 | 486 | 472 | 483 | 453,000 | 4,830 |
| 2008-07-23 | 490 | 491 | 471 | 478 | 598,000 | 4,780 |
| 2008-07-22 | 483 | 490 | 470 | 489 | 392,000 | 4,890 |
| 2008-07-18 | 480 | 486 | 462 | 468 | 645,000 | 4,680 |
| 2008-07-17 | 474 | 477 | 464 | 468 | 457,000 | 4,680 |
| 2008-07-16 | 462 | 477 | 453 | 469 | 950,000 | 4,690 |
| 2008-07-15 | 450 | 462 | 442 | 462 | 806,000 | 4,620 |
| 2008-07-14 | 435 | 457 | 435 | 455 | 678,000 | 4,550 |
| 2008-07-11 | 436 | 443 | 431 | 437 | 437,000 | 4,370 |
| 2008-07-10 | 434 | 440 | 431 | 435 | 480,000 | 4,350 |
| 2008-07-09 | 450 | 451 | 436 | 436 | 483,000 | 4,360 |
| 2008-07-08 | 450 | 450 | 435 | 440 | 323,000 | 4,400 |
| 2008-07-07 | 451 | 453 | 441 | 449 | 329,000 | 4,490 |
| 2008-07-04 | 448 | 449 | 438 | 446 | 303,000 | 4,460 |
| 2008-07-03 | 447 | 447 | 435 | 443 | 537,000 | 4,430 |
| 2008-07-02 | 462 | 462 | 447 | 450 | 417,000 | 4,500 |
| 2008-07-01 | 462 | 469 | 452 | 454 | 391,000 | 4,540 |
| 2008-06-30 | 447 | 463 | 446 | 459 | 369,000 | 4,590 |
| 2008-06-27 | 445 | 449 | 445 | 449 | 386,000 | 4,490 |
| 2008-06-26 | 462 | 464 | 454 | 456 | 396,000 | 4,560 |
| 2008-06-25 | 454 | 464 | 446 | 462 | 530,000 | 4,620 |
| 2008-06-24 | 460 | 464 | 454 | 457 | 340,000 | 4,570 |
| 2008-06-23 | 460 | 467 | 452 | 460 | 553,000 | 4,600 |
| 2008-06-20 | 480 | 480 | 463 | 467 | 495,000 | 4,670 |
| 2008-06-19 | 485 | 486 | 474 | 477 | 736,000 | 4,770 |
| 2008-06-18 | 500 | 500 | 488 | 492 | 607,000 | 4,920 |
| 2008-06-17 | 490 | 506 | 486 | 500 | 1,237,000 | 5,000 |
| 2008-06-16 | 509 | 522 | 508 | 520 | 529,000 | 5,200 |
| 2008-06-13 | 497 | 501 | 490 | 497 | 523,000 | 4,970 |
| 2008-06-12 | 478 | 485 | 475 | 482 | 487,000 | 4,820 |
| 2008-06-11 | 503 | 503 | 491 | 493 | 430,000 | 4,930 |
| 2008-06-10 | 511 | 514 | 500 | 502 | 288,000 | 5,020 |
| 2008-06-09 | 508 | 519 | 507 | 512 | 326,000 | 5,120 |
| 2008-06-06 | 538 | 539 | 526 | 530 | 408,000 | 5,300 |
| 2008-06-05 | 526 | 535 | 520 | 534 | 358,000 | 5,340 |
| 2008-06-04 | 522 | 525 | 518 | 520 | 310,000 | 5,200 |
| 2008-06-03 | 530 | 530 | 515 | 522 | 385,000 | 5,220 |
| 2008-06-02 | 535 | 535 | 525 | 529 | 552,000 | 5,290 |
| 2008-05-30 | 510 | 544 | 507 | 540 | 1,324,000 | 5,400 |
| 2008-05-29 | 506 | 513 | 500 | 510 | 252,000 | 5,100 |
| 2008-05-28 | 510 | 518 | 500 | 504 | 375,000 | 5,040 |
| 2008-05-27 | 513 | 524 | 513 | 520 | 267,000 | 5,200 |
| 2008-05-26 | 529 | 531 | 512 | 512 | 563,000 | 5,120 |
| 2008-05-23 | 535 | 540 | 522 | 539 | 916,000 | 5,390 |
| 2008-05-22 | 520 | 536 | 511 | 533 | 481,000 | 5,330 |
| 2008-05-21 | 527 | 538 | 522 | 537 | 640,000 | 5,370 |
| 2008-05-20 | 516 | 541 | 510 | 537 | 925,000 | 5,370 |
| 2008-05-19 | 508 | 519 | 505 | 514 | 531,000 | 5,140 |
| 2008-05-16 | 499 | 509 | 497 | 501 | 659,000 | 5,010 |
| 2008-05-15 | 477 | 499 | 477 | 495 | 924,000 | 4,950 |
| 2008-05-14 | 459 | 474 | 458 | 472 | 479,000 | 4,720 |
| 2008-05-13 | 453 | 460 | 453 | 458 | 464,000 | 4,580 |
| 2008-05-12 | 450 | 457 | 446 | 454 | 295,000 | 4,540 |
| 2008-05-09 | 460 | 460 | 454 | 454 | 404,000 | 4,540 |
| 2008-05-08 | 466 | 467 | 457 | 461 | 1,044,000 | 4,610 |
| 2008-05-07 | 470 | 485 | 470 | 475 | 529,000 | 4,750 |
| 2008-05-02 | 462 | 467 | 460 | 466 | 365,000 | 4,660 |
| 2008-05-01 | 461 | 465 | 457 | 457 | 393,000 | 4,570 |
| 2008-04-30 | 456 | 473 | 455 | 466 | 433,000 | 4,660 |
| 2008-04-28 | 465 | 465 | 451 | 460 | 679,000 | 4,600 |
| 2008-04-25 | 460 | 474 | 452 | 460 | 662,000 | 4,600 |
| 2008-04-24 | 462 | 463 | 454 | 456 | 382,000 | 4,560 |
| 2008-04-23 | 452 | 466 | 452 | 464 | 295,000 | 4,640 |
| 2008-04-22 | 467 | 467 | 457 | 458 | 228,000 | 4,580 |
| 2008-04-21 | 465 | 468 | 459 | 468 | 401,000 | 4,680 |
| 2008-04-18 | 457 | 460 | 451 | 460 | 465,000 | 4,600 |
| 2008-04-17 | 467 | 467 | 450 | 452 | 552,000 | 4,520 |
| 2008-04-16 | 460 | 465 | 455 | 464 | 346,000 | 4,640 |
| 2008-04-15 | 452 | 462 | 449 | 461 | 291,000 | 4,610 |
| 2008-04-14 | 442 | 454 | 442 | 452 | 413,000 | 4,520 |
| 2008-04-11 | 455 | 458 | 451 | 458 | 320,000 | 4,580 |
| 2008-04-10 | 458 | 458 | 444 | 450 | 362,000 | 4,500 |
| 2008-04-09 | 474 | 475 | 460 | 463 | 349,000 | 4,630 |
| 2008-04-08 | 475 | 478 | 470 | 470 | 238,000 | 4,700 |
| 2008-04-07 | 472 | 478 | 466 | 475 | 296,000 | 4,750 |
| 2008-04-04 | 472 | 473 | 464 | 472 | 565,000 | 4,720 |
| 2008-04-03 | 480 | 483 | 468 | 482 | 730,000 | 4,820 |
| 2008-04-02 | 493 | 498 | 477 | 479 | 877,000 | 4,790 |
| 2008-04-01 | 494 | 494 | 483 | 487 | 460,000 | 4,870 |
| 2008-03-31 | 495 | 495 | 474 | 479 | 562,000 | 4,790 |
| 2008-03-28 | 502 | 507 | 493 | 505 | 378,000 | 5,050 |
| 2008-03-27 | 497 | 509 | 495 | 509 | 407,000 | 5,090 |
| 2008-03-26 | 500 | 511 | 497 | 507 | 310,000 | 5,070 |
| 2008-03-25 | 505 | 506 | 491 | 505 | 312,000 | 5,050 |
| 2008-03-24 | 488 | 505 | 488 | 499 | 240,000 | 4,990 |
| 2008-03-21 | 482 | 491 | 477 | 490 | 396,000 | 4,900 |
| 2008-03-19 | 491 | 492 | 480 | 487 | 348,000 | 4,870 |
| 2008-03-18 | 479 | 480 | 461 | 471 | 438,000 | 4,710 |
| 2008-03-17 | 470 | 474 | 450 | 469 | 557,000 | 4,690 |
| 2008-03-14 | 499 | 500 | 480 | 483 | 606,000 | 4,830 |
| 2008-03-13 | 498 | 508 | 493 | 498 | 445,000 | 4,980 |
| 2008-03-12 | 522 | 523 | 500 | 500 | 304,000 | 5,000 |
| 2008-03-11 | 485 | 504 | 476 | 504 | 553,000 | 5,040 |
| 2008-03-10 | 489 | 500 | 487 | 488 | 618,000 | 4,880 |
| 2008-03-07 | 495 | 504 | 491 | 499 | 306,000 | 4,990 |
| 2008-03-06 | 502 | 522 | 502 | 510 | 457,000 | 5,100 |
| 2008-03-05 | 495 | 500 | 484 | 494 | 430,000 | 4,940 |
| 2008-03-04 | 499 | 506 | 491 | 503 | 454,000 | 5,030 |
| 2008-03-03 | 519 | 519 | 497 | 497 | 670,000 | 4,970 |
| 2008-02-29 | 507 | 529 | 503 | 529 | 719,000 | 5,290 |
| 2008-02-28 | 515 | 520 | 504 | 517 | 430,000 | 5,170 |
| 2008-02-27 | 525 | 528 | 512 | 521 | 343,000 | 5,210 |
| 2008-02-26 | 526 | 535 | 515 | 515 | 332,000 | 5,150 |
| 2008-02-25 | 521 | 532 | 519 | 523 | 415,000 | 5,230 |
| 2008-02-22 | 510 | 520 | 508 | 518 | 474,000 | 5,180 |
| 2008-02-21 | 501 | 522 | 501 | 518 | 535,000 | 5,180 |
| 2008-02-20 | 505 | 512 | 496 | 496 | 443,000 | 4,960 |
| 2008-02-19 | 514 | 516 | 506 | 514 | 441,000 | 5,140 |
| 2008-02-18 | 512 | 518 | 505 | 510 | 392,000 | 5,100 |
| 2008-02-15 | 491 | 510 | 487 | 505 | 614,000 | 5,050 |
| 2008-02-14 | 475 | 499 | 475 | 495 | 517,000 | 4,950 |
| 2008-02-13 | 467 | 470 | 459 | 459 | 466,000 | 4,590 |
| 2008-02-12 | 466 | 475 | 462 | 465 | 402,000 | 4,650 |
| 2008-02-08 | 482 | 486 | 464 | 465 | 600,000 | 4,650 |
| 2008-02-07 | 480 | 488 | 464 | 483 | 656,000 | 4,830 |
| 2008-02-06 | 489 | 490 | 480 | 482 | 606,000 | 4,820 |
| 2008-02-05 | 505 | 508 | 496 | 498 | 546,000 | 4,980 |
| 2008-02-04 | 503 | 509 | 500 | 503 | 390,000 | 5,030 |
| 2008-02-01 | 492 | 503 | 492 | 497 | 580,000 | 4,970 |
| 2008-01-31 | 479 | 513 | 470 | 507 | 775,000 | 5,070 |
| 2008-01-30 | 481 | 495 | 473 | 474 | 465,000 | 4,740 |
| 2008-01-29 | 481 | 493 | 466 | 482 | 605,000 | 4,820 |
| 2008-01-28 | 487 | 500 | 473 | 475 | 456,000 | 4,750 |
| 2008-01-25 | 477 | 492 | 477 | 492 | 923,000 | 4,920 |
| 2008-01-24 | 458 | 476 | 458 | 471 | 625,000 | 4,710 |
| 2008-01-23 | 445 | 458 | 445 | 453 | 729,000 | 4,530 |
| 2008-01-22 | 450 | 460 | 432 | 432 | 912,000 | 4,320 |
| 2008-01-21 | 477 | 478 | 457 | 464 | 490,000 | 4,640 |
| 2008-01-18 | 461 | 489 | 450 | 484 | 1,209,000 | 4,840 |
| 2008-01-17 | 460 | 482 | 453 | 474 | 805,000 | 4,740 |
| 2008-01-16 | 465 | 481 | 460 | 463 | 920,000 | 4,630 |
| 2008-01-15 | 510 | 510 | 482 | 484 | 763,000 | 4,840 |
| 2008-01-11 | 513 | 519 | 500 | 501 | 568,000 | 5,010 |
| 2008-01-10 | 517 | 526 | 507 | 514 | 631,000 | 5,140 |
| 2008-01-09 | 505 | 525 | 504 | 524 | 532,000 | 5,240 |
| 2008-01-08 | 502 | 522 | 501 | 518 | 601,000 | 5,180 |
| 2008-01-07 | 510 | 516 | 500 | 508 | 721,000 | 5,080 |
| 2008-01-04 | 541 | 541 | 518 | 519 | 341,000 | 5,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
