5482 愛知製鋼(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,480	2,497	2,468	2,491	20,100	2,491
2021-12-29	2,417	2,480	2,414	2,480	32,500	2,480
2021-12-28	2,410	2,415	2,395	2,414	50,300	2,414
2021-12-27	2,430	2,430	2,390	2,408	73,500	2,408
2021-12-24	2,463	2,471	2,435	2,436	47,300	2,436
2021-12-23	2,468	2,468	2,441	2,454	42,300	2,454
2021-12-22	2,470	2,482	2,461	2,469	27,600	2,469
2021-12-21	2,479	2,491	2,451	2,452	42,100	2,452
2021-12-20	2,546	2,546	2,470	2,470	36,900	2,470
2021-12-17	2,552	2,582	2,522	2,546	72,700	2,546
2021-12-16	2,540	2,578	2,525	2,572	35,100	2,572
2021-12-15	2,520	2,548	2,520	2,522	23,400	2,522
2021-12-14	2,520	2,540	2,511	2,519	21,400	2,519
2021-12-13	2,544	2,544	2,507	2,520	26,600	2,520
2021-12-10	2,582	2,583	2,521	2,521	20,600	2,521
2021-12-09	2,571	2,591	2,543	2,549	22,300	2,549
2021-12-08	2,620	2,634	2,580	2,589	38,000	2,589
2021-12-07	2,579	2,624	2,570	2,618	51,200	2,618
2021-12-06	2,571	2,578	2,517	2,563	39,600	2,563
2021-12-03	2,485	2,561	2,474	2,561	57,500	2,561
2021-12-02	2,466	2,499	2,459	2,461	44,400	2,461
2021-12-01	2,420	2,478	2,420	2,476	39,300	2,476
2021-11-30	2,499	2,515	2,427	2,427	59,500	2,427
2021-11-29	2,520	2,533	2,478	2,478	64,000	2,478
2021-11-26	2,600	2,601	2,551	2,560	44,600	2,560
2021-11-25	2,629	2,630	2,602	2,608	24,500	2,608
2021-11-24	2,619	2,664	2,619	2,629	28,900	2,629
2021-11-22	2,611	2,625	2,586	2,621	28,200	2,621
2021-11-19	2,620	2,632	2,600	2,620	18,500	2,620
2021-11-18	2,623	2,629	2,600	2,627	27,900	2,627
2021-11-17	2,633	2,637	2,603	2,628	24,600	2,628
2021-11-16	2,655	2,655	2,612	2,625	25,800	2,625
2021-11-15	2,651	2,664	2,618	2,640	24,300	2,640
2021-11-12	2,605	2,653	2,605	2,651	37,700	2,651
2021-11-11	2,603	2,619	2,587	2,599	19,400	2,599
2021-11-10	2,630	2,633	2,590	2,605	35,000	2,605
2021-11-09	2,668	2,671	2,620	2,621	32,200	2,621
2021-11-08	2,647	2,670	2,630	2,663	26,800	2,663
2021-11-05	2,646	2,650	2,614	2,623	33,200	2,623
2021-11-04	2,672	2,684	2,647	2,678	47,300	2,678
2021-11-02	2,702	2,705	2,628	2,639	57,800	2,639
2021-11-01	2,696	2,716	2,657	2,714	39,900	2,714
2021-10-29	2,679	2,686	2,638	2,651	65,300	2,651
2021-10-28	2,675	2,704	2,653	2,678	68,800	2,678
2021-10-27	2,704	2,704	2,675	2,696	25,300	2,696
2021-10-26	2,638	2,705	2,637	2,695	35,200	2,695
2021-10-25	2,622	2,664	2,622	2,638	37,800	2,638
2021-10-22	2,652	2,669	2,620	2,641	36,500	2,641
2021-10-21	2,689	2,700	2,643	2,660	38,900	2,660
2021-10-20	2,709	2,710	2,680	2,688	24,800	2,688
2021-10-19	2,728	2,733	2,679	2,685	33,500	2,685
2021-10-18	2,722	2,748	2,707	2,748	52,100	2,748
2021-10-15	2,675	2,705	2,665	2,705	38,700	2,705
2021-10-14	2,671	2,679	2,628	2,645	30,900	2,645
2021-10-13	2,702	2,702	2,651	2,677	37,200	2,677
2021-10-12	2,683	2,707	2,672	2,691	27,300	2,691
2021-10-11	2,685	2,694	2,648	2,683	58,600	2,683
2021-10-08	2,669	2,716	2,660	2,695	39,700	2,695
2021-10-07	2,663	2,663	2,602	2,623	45,200	2,623
2021-10-06	2,636	2,680	2,633	2,663	66,900	2,663
2021-10-05	2,606	2,629	2,577	2,607	76,800	2,607
2021-10-04	2,646	2,646	2,606	2,623	39,500	2,623
2021-10-01	2,660	2,660	2,595	2,596	95,000	2,596
2021-09-30	2,698	2,728	2,665	2,666	58,700	2,666
2021-09-29	2,701	2,725	2,682	2,705	61,100	2,705
2021-09-28	2,795	2,795	2,709	2,765	49,500	2,765
2021-09-27	2,752	2,785	2,738	2,777	52,700	2,777
2021-09-24	2,751	2,757	2,713	2,732	44,200	2,732
2021-09-22	2,735	2,763	2,694	2,701	49,000	2,701
2021-09-21	2,776	2,792	2,730	2,730	67,300	2,730
2021-09-17	2,862	2,862	2,815	2,826	62,100	2,826
2021-09-16	2,847	2,864	2,815	2,859	38,600	2,859
2021-09-15	2,887	2,887	2,825	2,843	41,600	2,843
2021-09-14	2,865	2,915	2,865	2,912	44,700	2,912
2021-09-13	2,832	2,869	2,819	2,865	44,100	2,865
2021-09-10	2,847	2,868	2,827	2,857	53,400	2,857
2021-09-09	2,887	2,887	2,850	2,863	34,000	2,863
2021-09-08	2,863	2,887	2,847	2,887	40,000	2,887
2021-09-07	2,849	2,864	2,838	2,848	44,400	2,848
2021-09-06	2,856	2,856	2,810	2,839	32,700	2,839
2021-09-03	2,809	2,833	2,809	2,819	38,900	2,819
2021-09-02	2,806	2,832	2,783	2,806	30,700	2,806
2021-09-01	2,810	2,839	2,802	2,805	34,600	2,805
2021-08-31	2,790	2,832	2,781	2,810	44,100	2,810
2021-08-30	2,746	2,810	2,740	2,810	43,200	2,810
2021-08-27	2,713	2,720	2,684	2,720	23,500	2,720
2021-08-26	2,714	2,730	2,700	2,718	33,600	2,718
2021-08-25	2,712	2,723	2,682	2,710	48,100	2,710
2021-08-24	2,699	2,705	2,671	2,695	42,400	2,695
2021-08-23	2,681	2,706	2,647	2,673	43,900	2,673
2021-08-20	2,709	2,712	2,641	2,651	42,600	2,651
2021-08-19	2,759	2,764	2,695	2,699	43,400	2,699
2021-08-18	2,778	2,808	2,759	2,759	40,600	2,759
2021-08-17	2,822	2,827	2,780	2,780	32,700	2,780
2021-08-16	2,820	2,843	2,800	2,804	28,100	2,804
2021-08-13	2,786	2,820	2,785	2,818	65,800	2,818
2021-08-12	2,785	2,823	2,777	2,785	107,000	2,785
2021-08-11	2,783	2,818	2,779	2,785	75,200	2,785
2021-08-10	2,810	2,824	2,774	2,784	43,300	2,784
2021-08-06	2,764	2,820	2,757	2,810	44,900	2,810
2021-08-05	2,758	2,775	2,750	2,764	26,000	2,764
2021-08-04	2,848	2,848	2,766	2,780	38,500	2,780
2021-08-03	2,850	2,898	2,818	2,830	51,100	2,830
2021-08-02	2,766	2,838	2,711	2,832	131,300	2,832
2021-07-30	3,155	3,170	2,852	2,897	133,600	2,897
2021-07-29	3,160	3,170	3,120	3,170	18,700	3,170
2021-07-28	3,135	3,175	3,135	3,160	26,300	3,160
2021-07-27	3,140	3,160	3,120	3,155	20,800	3,155
2021-07-26	3,070	3,120	3,070	3,120	21,000	3,120
2021-07-21	3,025	3,085	3,020	3,030	30,200	3,030
2021-07-20	2,982	3,010	2,979	2,991	38,100	2,991
2021-07-19	3,040	3,040	2,993	3,005	24,400	3,005
2021-07-16	3,045	3,060	3,035	3,045	36,600	3,045
2021-07-15	3,060	3,085	3,045	3,075	20,200	3,075
2021-07-14	3,090	3,105	3,045	3,060	23,400	3,060
2021-07-13	3,085	3,090	3,060	3,090	28,000	3,090
2021-07-12	3,065	3,080	3,045	3,060	27,200	3,060
2021-07-09	3,000	3,000	2,951	2,984	49,900	2,984
2021-07-08	3,050	3,055	3,010	3,010	22,800	3,010
2021-07-07	3,075	3,075	3,020	3,020	19,000	3,020
2021-07-06	3,090	3,105	3,075	3,095	14,700	3,095
2021-07-05	3,100	3,100	3,075	3,075	12,000	3,075
2021-07-02	3,100	3,140	3,085	3,115	26,400	3,115
2021-07-01	3,065	3,110	3,065	3,085	27,200	3,085
2021-06-30	3,115	3,150	3,050	3,050	45,700	3,050
2021-06-29	3,125	3,125	3,075	3,110	31,700	3,110
2021-06-28	3,145	3,150	3,115	3,130	21,800	3,130
2021-06-25	3,100	3,150	3,085	3,145	38,000	3,145
2021-06-24	3,050	3,105	3,050	3,070	28,400	3,070
2021-06-23	3,090	3,105	3,025	3,045	31,000	3,045
2021-06-22	3,090	3,130	3,075	3,115	49,700	3,115
2021-06-21	3,050	3,055	3,005	3,020	37,500	3,020
2021-06-18	3,155	3,155	3,075	3,075	61,600	3,075
2021-06-17	3,165	3,180	3,140	3,155	34,900	3,155
2021-06-16	3,175	3,205	3,165	3,180	17,100	3,180
2021-06-15	3,155	3,185	3,150	3,165	22,400	3,165
2021-06-14	3,205	3,205	3,155	3,160	25,400	3,160
2021-06-11	3,200	3,220	3,180	3,195	34,000	3,195
2021-06-10	3,180	3,225	3,160	3,200	31,200	3,200
2021-06-09	3,175	3,210	3,165	3,200	28,900	3,200
2021-06-08	3,180	3,210	3,145	3,155	26,000	3,155
2021-06-07	3,255	3,255	3,170	3,195	37,900	3,195
2021-06-04	3,200	3,255	3,200	3,220	43,500	3,220
2021-06-03	3,230	3,270	3,190	3,245	61,700	3,245
2021-06-02	3,125	3,200	3,125	3,170	32,500	3,170
2021-06-01	3,095	3,150	3,085	3,135	21,000	3,135
2021-05-31	3,170	3,170	3,065	3,090	30,000	3,090
2021-05-28	3,135	3,165	3,120	3,150	37,900	3,150
2021-05-27	3,130	3,165	3,090	3,090	38,000	3,090
2021-05-26	3,195	3,195	3,130	3,140	38,600	3,140
2021-05-25	3,235	3,250	3,185	3,195	38,900	3,195
2021-05-24	3,200	3,235	3,180	3,210	24,500	3,210
2021-05-21	3,200	3,210	3,160	3,180	32,500	3,180
2021-05-20	3,215	3,290	3,160	3,170	41,200	3,170
2021-05-19	3,195	3,230	3,175	3,215	51,400	3,215
2021-05-18	3,230	3,265	3,185	3,265	45,400	3,265
2021-05-17	3,330	3,330	3,200	3,220	49,500	3,220
2021-05-14	3,345	3,345	3,275	3,275	35,500	3,275
2021-05-13	3,285	3,395	3,275	3,275	56,400	3,275
2021-05-12	3,365	3,380	3,285	3,325	60,900	3,325
2021-05-11	3,455	3,515	3,400	3,410	46,000	3,410
2021-05-10	3,550	3,580	3,495	3,510	43,200	3,510
2021-05-07	3,445	3,555	3,415	3,530	49,200	3,530
2021-05-06	3,355	3,465	3,340	3,445	56,800	3,445
2021-04-30	3,390	3,420	3,345	3,345	55,800	3,345
2021-04-28	3,500	3,500	3,345	3,390	83,100	3,390
2021-04-27	3,485	3,520	3,455	3,470	27,000	3,470
2021-04-26	3,550	3,555	3,470	3,490	46,100	3,490
2021-04-23	3,540	3,570	3,500	3,550	28,100	3,550
2021-04-22	3,515	3,550	3,490	3,540	20,300	3,540
2021-04-21	3,535	3,550	3,450	3,460	31,400	3,460
2021-04-20	3,695	3,695	3,590	3,590	33,500	3,590
2021-04-19	3,715	3,715	3,665	3,705	16,300	3,705
2021-04-16	3,660	3,665	3,620	3,645	24,900	3,645
2021-04-15	3,650	3,735	3,650	3,680	34,200	3,680
2021-04-14	3,740	3,740	3,660	3,685	18,600	3,685
2021-04-13	3,685	3,745	3,675	3,710	19,400	3,710
2021-04-12	3,635	3,685	3,620	3,680	29,000	3,680
2021-04-09	3,670	3,685	3,620	3,625	29,700	3,625
2021-04-08	3,690	3,710	3,615	3,645	34,700	3,645
2021-04-07	3,650	3,695	3,625	3,695	24,800	3,695
2021-04-06	3,675	3,735	3,620	3,650	36,100	3,650
2021-04-05	3,700	3,725	3,655	3,705	36,000	3,705
2021-04-02	3,710	3,760	3,635	3,685	52,400	3,685
2021-04-01	3,725	3,735	3,610	3,625	37,300	3,625
2021-03-31	3,725	3,755	3,670	3,710	54,200	3,710
2021-03-30	3,750	3,795	3,670	3,760	45,600	3,760
2021-03-29	3,890	3,900	3,795	3,830	80,700	3,830
2021-03-26	3,760	3,800	3,735	3,780	68,100	3,780
2021-03-25	3,665	3,755	3,665	3,735	88,400	3,735
2021-03-24	3,570	3,645	3,505	3,555	96,300	3,555
2021-03-23	3,600	3,760	3,585	3,675	136,800	3,675
2021-03-22	3,555	3,635	3,525	3,610	64,300	3,610
2021-03-19	3,450	3,595	3,405	3,575	171,500	3,575
2021-03-18	3,460	3,460	3,360	3,420	62,600	3,420
2021-03-17	3,400	3,450	3,345	3,450	63,800	3,450
2021-03-16	3,460	3,460	3,360	3,415	52,100	3,415
2021-03-15	3,370	3,445	3,340	3,420	65,700	3,420
2021-03-12	3,280	3,370	3,215	3,370	64,100	3,370
2021-03-11	3,250	3,270	3,225	3,260	35,600	3,260
2021-03-10	3,250	3,250	3,190	3,225	40,500	3,225
2021-03-09	3,250	3,260	3,210	3,245	47,900	3,245
2021-03-08	3,230	3,230	3,160	3,190	46,000	3,190
2021-03-05	3,135	3,160	3,070	3,160	66,900	3,160
2021-03-04	3,180	3,205	3,115	3,170	30,600	3,170
2021-03-03	3,145	3,205	3,130	3,205	31,500	3,205
2021-03-02	3,220	3,225	3,140	3,145	40,600	3,145
2021-03-01	3,110	3,180	3,090	3,180	32,400	3,180
2021-02-26	3,125	3,175	3,100	3,100	49,400	3,100
2021-02-25	3,230	3,250	3,200	3,220	35,500	3,220
2021-02-24	3,300	3,300	3,175	3,190	47,800	3,190
2021-02-22	3,305	3,320	3,255	3,275	30,600	3,275
2021-02-19	3,285	3,295	3,235	3,245	28,700	3,245
2021-02-18	3,355	3,355	3,275	3,305	39,000	3,305
2021-02-17	3,300	3,380	3,300	3,335	34,000	3,335
2021-02-16	3,290	3,305	3,255	3,285	26,300	3,285
2021-02-15	3,390	3,390	3,290	3,310	34,100	3,310
2021-02-12	3,360	3,375	3,310	3,360	34,700	3,360
2021-02-10	3,400	3,445	3,320	3,360	69,200	3,360
2021-02-09	3,280	3,325	3,260	3,325	53,200	3,325
2021-02-08	3,210	3,305	3,180	3,305	58,500	3,305
2021-02-05	3,240	3,240	3,165	3,170	49,100	3,170
2021-02-04	3,160	3,230	3,160	3,200	35,600	3,200
2021-02-03	3,195	3,245	3,150	3,150	56,400	3,150
2021-02-02	3,155	3,330	3,110	3,225	140,400	3,225
2021-02-01	3,025	3,150	3,025	3,135	49,400	3,135
2021-01-29	3,090	3,120	3,050	3,050	68,100	3,050
2021-01-28	3,055	3,120	3,055	3,090	43,500	3,090
2021-01-27	3,130	3,135	3,075	3,110	34,400	3,110
2021-01-26	3,160	3,160	3,095	3,105	45,700	3,105
2021-01-25	3,225	3,245	3,160	3,185	35,400	3,185
2021-01-22	3,190	3,245	3,190	3,215	45,200	3,215
2021-01-21	3,145	3,280	3,145	3,255	59,400	3,255
2021-01-20	3,150	3,180	3,110	3,170	45,800	3,170
2021-01-19	3,200	3,240	3,170	3,180	55,900	3,180
2021-01-18	3,180	3,215	3,120	3,160	52,600	3,160
2021-01-15	3,265	3,315	3,195	3,195	76,700	3,195
2021-01-14	3,360	3,365	3,250	3,275	144,100	3,275
2021-01-13	3,535	3,550	3,360	3,410	179,400	3,410
2021-01-12	3,365	3,535	3,320	3,485	251,600	3,485
2021-01-08	3,340	3,355	3,185	3,295	417,100	3,295
2021-01-07	2,885	3,025	2,863	2,922	297,200	2,922
2021-01-06	2,754	2,830	2,754	2,804	44,700	2,804
2021-01-05	2,719	2,785	2,700	2,772	57,600	2,772
2021-01-04	2,757	2,789	2,674	2,734	63,800	2,734

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31