5482 愛知製鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 409 | 410 | 405 | 408 | 138,000 | 4,080 |
| 2009-12-29 | 412 | 413 | 407 | 410 | 171,000 | 4,100 |
| 2009-12-28 | 406 | 412 | 405 | 411 | 250,000 | 4,110 |
| 2009-12-25 | 415 | 415 | 405 | 407 | 210,000 | 4,070 |
| 2009-12-24 | 407 | 414 | 407 | 413 | 272,000 | 4,130 |
| 2009-12-22 | 407 | 410 | 405 | 409 | 148,000 | 4,090 |
| 2009-12-21 | 413 | 414 | 404 | 406 | 176,000 | 4,060 |
| 2009-12-18 | 413 | 413 | 402 | 409 | 233,000 | 4,090 |
| 2009-12-17 | 408 | 414 | 407 | 414 | 303,000 | 4,140 |
| 2009-12-16 | 403 | 410 | 403 | 407 | 176,000 | 4,070 |
| 2009-12-15 | 407 | 407 | 400 | 401 | 158,000 | 4,010 |
| 2009-12-14 | 407 | 407 | 401 | 404 | 233,000 | 4,040 |
| 2009-12-11 | 408 | 408 | 397 | 402 | 521,000 | 4,020 |
| 2009-12-10 | 397 | 413 | 396 | 405 | 290,000 | 4,050 |
| 2009-12-09 | 405 | 410 | 399 | 402 | 205,000 | 4,020 |
| 2009-12-08 | 416 | 422 | 412 | 415 | 491,000 | 4,150 |
| 2009-12-07 | 414 | 424 | 398 | 410 | 974,000 | 4,100 |
| 2009-12-04 | 408 | 409 | 391 | 404 | 514,000 | 4,040 |
| 2009-12-03 | 393 | 413 | 391 | 407 | 610,000 | 4,070 |
| 2009-12-02 | 392 | 399 | 386 | 392 | 565,000 | 3,920 |
| 2009-12-01 | 379 | 390 | 376 | 390 | 715,000 | 3,900 |
| 2009-11-30 | 378 | 382 | 376 | 382 | 418,000 | 3,820 |
| 2009-11-27 | 372 | 382 | 372 | 379 | 347,000 | 3,790 |
| 2009-11-26 | 365 | 376 | 365 | 374 | 267,000 | 3,740 |
| 2009-11-25 | 374 | 374 | 368 | 373 | 144,000 | 3,730 |
| 2009-11-24 | 375 | 383 | 367 | 372 | 200,000 | 3,720 |
| 2009-11-20 | 372 | 377 | 370 | 374 | 202,000 | 3,740 |
| 2009-11-19 | 376 | 379 | 368 | 375 | 327,000 | 3,750 |
| 2009-11-18 | 390 | 392 | 369 | 369 | 334,000 | 3,690 |
| 2009-11-17 | 388 | 388 | 377 | 380 | 211,000 | 3,800 |
| 2009-11-16 | 381 | 389 | 380 | 387 | 244,000 | 3,870 |
| 2009-11-13 | 394 | 394 | 383 | 386 | 280,000 | 3,860 |
| 2009-11-12 | 402 | 405 | 393 | 393 | 239,000 | 3,930 |
| 2009-11-11 | 407 | 414 | 400 | 402 | 242,000 | 4,020 |
| 2009-11-10 | 409 | 418 | 409 | 412 | 217,000 | 4,120 |
| 2009-11-09 | 404 | 413 | 397 | 404 | 141,000 | 4,040 |
| 2009-11-06 | 412 | 419 | 402 | 406 | 251,000 | 4,060 |
| 2009-11-05 | 416 | 419 | 400 | 402 | 269,000 | 4,020 |
| 2009-11-04 | 408 | 418 | 408 | 415 | 306,000 | 4,150 |
| 2009-11-02 | 421 | 422 | 406 | 415 | 538,000 | 4,150 |
| 2009-10-30 | 428 | 443 | 425 | 440 | 580,000 | 4,400 |
| 2009-10-29 | 412 | 428 | 410 | 427 | 698,000 | 4,270 |
| 2009-10-28 | 420 | 420 | 406 | 408 | 294,000 | 4,080 |
| 2009-10-27 | 412 | 420 | 412 | 420 | 344,000 | 4,200 |
| 2009-10-26 | 413 | 417 | 408 | 411 | 193,000 | 4,110 |
| 2009-10-23 | 409 | 417 | 409 | 413 | 196,000 | 4,130 |
| 2009-10-22 | 409 | 414 | 408 | 413 | 238,000 | 4,130 |
| 2009-10-21 | 402 | 414 | 402 | 411 | 221,000 | 4,110 |
| 2009-10-20 | 402 | 407 | 400 | 404 | 252,000 | 4,040 |
| 2009-10-19 | 399 | 403 | 395 | 403 | 169,000 | 4,030 |
| 2009-10-16 | 403 | 404 | 395 | 401 | 245,000 | 4,010 |
| 2009-10-15 | 399 | 403 | 394 | 403 | 227,000 | 4,030 |
| 2009-10-14 | 400 | 400 | 387 | 397 | 225,000 | 3,970 |
| 2009-10-13 | 402 | 402 | 394 | 399 | 297,000 | 3,990 |
| 2009-10-09 | 391 | 400 | 385 | 394 | 309,000 | 3,940 |
| 2009-10-08 | 386 | 395 | 374 | 388 | 294,000 | 3,880 |
| 2009-10-07 | 360 | 381 | 360 | 381 | 273,000 | 3,810 |
| 2009-10-06 | 354 | 357 | 344 | 355 | 238,000 | 3,550 |
| 2009-10-05 | 358 | 363 | 353 | 359 | 170,000 | 3,590 |
| 2009-10-02 | 360 | 363 | 350 | 363 | 232,000 | 3,630 |
| 2009-10-01 | 376 | 378 | 369 | 375 | 233,000 | 3,750 |
| 2009-09-30 | 369 | 377 | 365 | 377 | 205,000 | 3,770 |
| 2009-09-29 | 373 | 379 | 368 | 379 | 185,000 | 3,790 |
| 2009-09-28 | 363 | 377 | 363 | 377 | 245,000 | 3,770 |
| 2009-09-25 | 394 | 395 | 381 | 388 | 187,000 | 3,880 |
| 2009-09-24 | 393 | 401 | 386 | 394 | 208,000 | 3,940 |
| 2009-09-18 | 400 | 401 | 383 | 392 | 324,000 | 3,920 |
| 2009-09-17 | 392 | 401 | 392 | 401 | 254,000 | 4,010 |
| 2009-09-16 | 387 | 397 | 387 | 387 | 251,000 | 3,870 |
| 2009-09-15 | 387 | 387 | 375 | 379 | 188,000 | 3,790 |
| 2009-09-14 | 391 | 391 | 372 | 382 | 392,000 | 3,820 |
| 2009-09-11 | 402 | 405 | 394 | 396 | 392,000 | 3,960 |
| 2009-09-10 | 409 | 410 | 403 | 405 | 235,000 | 4,050 |
| 2009-09-09 | 408 | 411 | 403 | 405 | 257,000 | 4,050 |
| 2009-09-08 | 407 | 410 | 400 | 407 | 240,000 | 4,070 |
| 2009-09-07 | 395 | 409 | 392 | 407 | 375,000 | 4,070 |
| 2009-09-04 | 399 | 400 | 380 | 394 | 317,000 | 3,940 |
| 2009-09-03 | 390 | 397 | 386 | 396 | 229,000 | 3,960 |
| 2009-09-02 | 398 | 398 | 388 | 390 | 268,000 | 3,900 |
| 2009-09-01 | 398 | 405 | 393 | 402 | 256,000 | 4,020 |
| 2009-08-31 | 397 | 404 | 393 | 398 | 338,000 | 3,980 |
| 2009-08-28 | 394 | 396 | 390 | 394 | 211,000 | 3,940 |
| 2009-08-27 | 392 | 394 | 386 | 393 | 215,000 | 3,930 |
| 2009-08-26 | 388 | 398 | 388 | 395 | 157,000 | 3,950 |
| 2009-08-25 | 388 | 395 | 388 | 392 | 190,000 | 3,920 |
| 2009-08-24 | 390 | 398 | 390 | 393 | 226,000 | 3,930 |
| 2009-08-21 | 388 | 392 | 378 | 386 | 271,000 | 3,860 |
| 2009-08-20 | 382 | 393 | 377 | 393 | 341,000 | 3,930 |
| 2009-08-19 | 376 | 384 | 374 | 381 | 285,000 | 3,810 |
| 2009-08-18 | 377 | 380 | 371 | 375 | 258,000 | 3,750 |
| 2009-08-17 | 385 | 387 | 378 | 380 | 214,000 | 3,800 |
| 2009-08-14 | 385 | 389 | 383 | 389 | 305,000 | 3,890 |
| 2009-08-13 | 376 | 384 | 375 | 383 | 232,000 | 3,830 |
| 2009-08-12 | 376 | 379 | 374 | 376 | 144,000 | 3,760 |
| 2009-08-11 | 373 | 381 | 373 | 381 | 182,000 | 3,810 |
| 2009-08-10 | 374 | 378 | 372 | 375 | 227,000 | 3,750 |
| 2009-08-07 | 370 | 375 | 361 | 373 | 228,000 | 3,730 |
| 2009-08-06 | 363 | 374 | 363 | 373 | 178,000 | 3,730 |
| 2009-08-05 | 376 | 376 | 366 | 368 | 238,000 | 3,680 |
| 2009-08-04 | 376 | 376 | 372 | 372 | 335,000 | 3,720 |
| 2009-08-03 | 357 | 368 | 357 | 367 | 392,000 | 3,670 |
| 2009-07-31 | 358 | 367 | 350 | 355 | 211,000 | 3,550 |
| 2009-07-30 | 357 | 359 | 345 | 353 | 166,000 | 3,530 |
| 2009-07-29 | 364 | 369 | 355 | 355 | 325,000 | 3,550 |
| 2009-07-28 | 355 | 359 | 348 | 359 | 141,000 | 3,590 |
| 2009-07-27 | 358 | 358 | 348 | 351 | 218,000 | 3,510 |
| 2009-07-24 | 357 | 357 | 346 | 348 | 238,000 | 3,480 |
| 2009-07-23 | 350 | 353 | 345 | 346 | 244,000 | 3,460 |
| 2009-07-22 | 344 | 351 | 337 | 351 | 310,000 | 3,510 |
| 2009-07-21 | 339 | 342 | 333 | 339 | 208,000 | 3,390 |
| 2009-07-17 | 332 | 332 | 319 | 325 | 172,000 | 3,250 |
| 2009-07-16 | 325 | 330 | 320 | 322 | 185,000 | 3,220 |
| 2009-07-15 | 317 | 322 | 310 | 319 | 329,000 | 3,190 |
| 2009-07-14 | 317 | 319 | 312 | 315 | 181,000 | 3,150 |
| 2009-07-13 | 321 | 322 | 302 | 306 | 245,000 | 3,060 |
| 2009-07-10 | 328 | 332 | 324 | 326 | 127,000 | 3,260 |
| 2009-07-09 | 322 | 340 | 321 | 328 | 288,000 | 3,280 |
| 2009-07-08 | 334 | 335 | 321 | 327 | 263,000 | 3,270 |
| 2009-07-07 | 343 | 347 | 333 | 336 | 418,000 | 3,360 |
| 2009-07-06 | 352 | 352 | 342 | 343 | 187,000 | 3,430 |
| 2009-07-03 | 351 | 354 | 347 | 352 | 309,000 | 3,520 |
| 2009-07-02 | 370 | 370 | 357 | 361 | 308,000 | 3,610 |
| 2009-07-01 | 360 | 368 | 354 | 360 | 313,000 | 3,600 |
| 2009-06-30 | 363 | 367 | 360 | 365 | 244,000 | 3,650 |
| 2009-06-29 | 373 | 375 | 357 | 361 | 152,000 | 3,610 |
| 2009-06-26 | 372 | 376 | 366 | 372 | 205,000 | 3,720 |
| 2009-06-25 | 352 | 369 | 348 | 363 | 375,000 | 3,630 |
| 2009-06-24 | 350 | 351 | 341 | 348 | 243,000 | 3,480 |
| 2009-06-23 | 363 | 363 | 347 | 350 | 430,000 | 3,500 |
| 2009-06-22 | 370 | 381 | 362 | 374 | 294,000 | 3,740 |
| 2009-06-19 | 386 | 388 | 364 | 370 | 494,000 | 3,700 |
| 2009-06-18 | 398 | 398 | 384 | 386 | 186,000 | 3,860 |
| 2009-06-17 | 388 | 401 | 388 | 398 | 220,000 | 3,980 |
| 2009-06-16 | 412 | 412 | 392 | 393 | 250,000 | 3,930 |
| 2009-06-15 | 420 | 425 | 413 | 417 | 330,000 | 4,170 |
| 2009-06-12 | 414 | 420 | 412 | 416 | 470,000 | 4,160 |
| 2009-06-11 | 392 | 412 | 390 | 410 | 602,000 | 4,100 |
| 2009-06-10 | 386 | 397 | 385 | 394 | 350,000 | 3,940 |
| 2009-06-09 | 389 | 392 | 382 | 385 | 156,000 | 3,850 |
| 2009-06-08 | 395 | 396 | 388 | 388 | 197,000 | 3,880 |
| 2009-06-05 | 390 | 394 | 388 | 388 | 136,000 | 3,880 |
| 2009-06-04 | 393 | 394 | 389 | 389 | 121,000 | 3,890 |
| 2009-06-03 | 385 | 396 | 385 | 390 | 233,000 | 3,900 |
| 2009-06-02 | 387 | 397 | 385 | 385 | 348,000 | 3,850 |
| 2009-06-01 | 371 | 390 | 371 | 383 | 341,000 | 3,830 |
| 2009-05-29 | 370 | 380 | 369 | 376 | 226,000 | 3,760 |
| 2009-05-28 | 363 | 380 | 363 | 377 | 324,000 | 3,770 |
| 2009-05-27 | 376 | 377 | 373 | 373 | 186,000 | 3,730 |
| 2009-05-26 | 374 | 377 | 367 | 374 | 179,000 | 3,740 |
| 2009-05-25 | 365 | 380 | 365 | 375 | 243,000 | 3,750 |
| 2009-05-22 | 366 | 369 | 360 | 363 | 246,000 | 3,630 |
| 2009-05-21 | 378 | 378 | 365 | 370 | 231,000 | 3,700 |
| 2009-05-20 | 383 | 383 | 372 | 378 | 251,000 | 3,780 |
| 2009-05-19 | 368 | 375 | 366 | 374 | 293,000 | 3,740 |
| 2009-05-18 | 369 | 370 | 358 | 358 | 380,000 | 3,580 |
| 2009-05-15 | 356 | 369 | 356 | 369 | 480,000 | 3,690 |
| 2009-05-14 | 374 | 375 | 361 | 361 | 219,000 | 3,610 |
| 2009-05-13 | 385 | 391 | 377 | 383 | 238,000 | 3,830 |
| 2009-05-12 | 399 | 399 | 383 | 383 | 424,000 | 3,830 |
| 2009-05-11 | 409 | 409 | 398 | 403 | 268,000 | 4,030 |
| 2009-05-08 | 383 | 409 | 382 | 407 | 769,000 | 4,070 |
| 2009-05-07 | 380 | 386 | 368 | 384 | 1,049,000 | 3,840 |
| 2009-05-01 | 335 | 350 | 334 | 350 | 440,000 | 3,500 |
| 2009-04-30 | 323 | 338 | 318 | 325 | 576,000 | 3,250 |
| 2009-04-28 | 339 | 341 | 319 | 322 | 419,000 | 3,220 |
| 2009-04-27 | 344 | 347 | 336 | 338 | 331,000 | 3,380 |
| 2009-04-24 | 365 | 365 | 346 | 346 | 266,000 | 3,460 |
| 2009-04-23 | 351 | 363 | 345 | 362 | 269,000 | 3,620 |
| 2009-04-22 | 363 | 374 | 349 | 352 | 356,000 | 3,520 |
| 2009-04-21 | 368 | 368 | 354 | 361 | 293,000 | 3,610 |
| 2009-04-20 | 366 | 378 | 358 | 375 | 308,000 | 3,750 |
| 2009-04-17 | 347 | 357 | 340 | 356 | 486,000 | 3,560 |
| 2009-04-16 | 334 | 349 | 331 | 337 | 313,000 | 3,370 |
| 2009-04-15 | 335 | 338 | 328 | 334 | 257,000 | 3,340 |
| 2009-04-14 | 339 | 341 | 329 | 337 | 296,000 | 3,370 |
| 2009-04-13 | 323 | 344 | 322 | 340 | 543,000 | 3,400 |
| 2009-04-10 | 320 | 320 | 314 | 318 | 310,000 | 3,180 |
| 2009-04-09 | 295 | 309 | 295 | 309 | 208,000 | 3,090 |
| 2009-04-08 | 292 | 295 | 292 | 293 | 126,000 | 2,930 |
| 2009-04-07 | 307 | 307 | 299 | 302 | 253,000 | 3,020 |
| 2009-04-06 | 298 | 317 | 298 | 302 | 459,000 | 3,020 |
| 2009-04-03 | 285 | 297 | 285 | 295 | 336,000 | 2,950 |
| 2009-04-02 | 275 | 283 | 265 | 283 | 241,000 | 2,830 |
| 2009-04-01 | 264 | 273 | 261 | 267 | 287,000 | 2,670 |
| 2009-03-31 | 271 | 278 | 263 | 264 | 490,000 | 2,640 |
| 2009-03-30 | 278 | 285 | 268 | 269 | 237,000 | 2,690 |
| 2009-03-27 | 287 | 290 | 280 | 281 | 213,000 | 2,810 |
| 2009-03-26 | 280 | 282 | 274 | 282 | 167,000 | 2,820 |
| 2009-03-25 | 270 | 276 | 269 | 276 | 229,000 | 2,760 |
| 2009-03-24 | 275 | 276 | 266 | 270 | 280,000 | 2,700 |
| 2009-03-23 | 255 | 270 | 254 | 270 | 333,000 | 2,700 |
| 2009-03-19 | 263 | 263 | 250 | 254 | 309,000 | 2,540 |
| 2009-03-18 | 270 | 270 | 258 | 258 | 218,000 | 2,580 |
| 2009-03-17 | 260 | 260 | 255 | 258 | 299,000 | 2,580 |
| 2009-03-16 | 249 | 257 | 247 | 256 | 245,000 | 2,560 |
| 2009-03-13 | 239 | 247 | 239 | 244 | 389,000 | 2,440 |
| 2009-03-12 | 245 | 245 | 237 | 239 | 387,000 | 2,390 |
| 2009-03-11 | 252 | 252 | 245 | 246 | 289,000 | 2,460 |
| 2009-03-10 | 249 | 249 | 242 | 243 | 164,000 | 2,430 |
| 2009-03-09 | 253 | 255 | 248 | 249 | 143,000 | 2,490 |
| 2009-03-06 | 252 | 256 | 249 | 253 | 317,000 | 2,530 |
| 2009-03-05 | 266 | 266 | 260 | 262 | 371,000 | 2,620 |
| 2009-03-04 | 248 | 257 | 248 | 256 | 270,000 | 2,560 |
| 2009-03-03 | 242 | 249 | 242 | 246 | 272,000 | 2,460 |
| 2009-03-02 | 241 | 253 | 241 | 247 | 225,000 | 2,470 |
| 2009-02-27 | 243 | 250 | 240 | 248 | 199,000 | 2,480 |
| 2009-02-26 | 246 | 247 | 241 | 242 | 287,000 | 2,420 |
| 2009-02-25 | 245 | 247 | 238 | 244 | 250,000 | 2,440 |
| 2009-02-24 | 248 | 248 | 241 | 243 | 202,000 | 2,430 |
| 2009-02-23 | 250 | 252 | 244 | 250 | 345,000 | 2,500 |
| 2009-02-20 | 256 | 257 | 252 | 255 | 322,000 | 2,550 |
| 2009-02-19 | 259 | 259 | 251 | 253 | 312,000 | 2,530 |
| 2009-02-18 | 255 | 262 | 250 | 256 | 446,000 | 2,560 |
| 2009-02-17 | 253 | 253 | 249 | 250 | 109,000 | 2,500 |
| 2009-02-16 | 256 | 257 | 247 | 255 | 238,000 | 2,550 |
| 2009-02-13 | 250 | 255 | 248 | 251 | 285,000 | 2,510 |
| 2009-02-12 | 245 | 250 | 243 | 245 | 170,000 | 2,450 |
| 2009-02-10 | 254 | 258 | 245 | 246 | 348,000 | 2,460 |
| 2009-02-09 | 267 | 269 | 253 | 253 | 317,000 | 2,530 |
| 2009-02-06 | 270 | 272 | 263 | 264 | 238,000 | 2,640 |
| 2009-02-05 | 255 | 271 | 253 | 262 | 364,000 | 2,620 |
| 2009-02-04 | 258 | 258 | 246 | 255 | 756,000 | 2,550 |
| 2009-02-03 | 263 | 283 | 255 | 256 | 2,040,000 | 2,560 |
| 2009-02-02 | 255 | 276 | 254 | 266 | 302,000 | 2,660 |
| 2009-01-30 | 262 | 267 | 258 | 259 | 289,000 | 2,590 |
| 2009-01-29 | 266 | 271 | 259 | 262 | 249,000 | 2,620 |
| 2009-01-28 | 263 | 267 | 257 | 265 | 201,000 | 2,650 |
| 2009-01-27 | 245 | 266 | 245 | 263 | 348,000 | 2,630 |
| 2009-01-26 | 242 | 248 | 240 | 245 | 153,000 | 2,450 |
| 2009-01-23 | 248 | 255 | 245 | 247 | 303,000 | 2,470 |
| 2009-01-22 | 262 | 263 | 249 | 253 | 419,000 | 2,530 |
| 2009-01-21 | 253 | 264 | 253 | 262 | 405,000 | 2,620 |
| 2009-01-20 | 260 | 261 | 253 | 256 | 282,000 | 2,560 |
| 2009-01-19 | 274 | 275 | 261 | 266 | 219,000 | 2,660 |
| 2009-01-16 | 271 | 272 | 267 | 269 | 224,000 | 2,690 |
| 2009-01-15 | 263 | 263 | 256 | 256 | 430,000 | 2,560 |
| 2009-01-14 | 271 | 277 | 267 | 268 | 385,000 | 2,680 |
| 2009-01-13 | 271 | 273 | 263 | 266 | 310,000 | 2,660 |
| 2009-01-09 | 287 | 289 | 285 | 286 | 213,000 | 2,860 |
| 2009-01-08 | 301 | 301 | 288 | 289 | 260,000 | 2,890 |
| 2009-01-07 | 299 | 314 | 298 | 302 | 626,000 | 3,020 |
| 2009-01-06 | 298 | 303 | 293 | 299 | 350,000 | 2,990 |
| 2009-01-05 | 294 | 297 | 291 | 296 | 160,000 | 2,960 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
