5482 愛知製鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 2,150 | 2,169 | 2,040 | 2,087 | 416,300 | 2,087 |
| 2025-06-30 | 2,150 | 2,231 | 2,133 | 2,137 | 579,300 | 2,137 |
| 2025-06-27 | 2,135 | 2,150 | 2,068 | 2,117 | 2,058,200 | 2,117 |
| 2025-06-26 | 8,030 | 8,430 | 8,030 | 8,340 | 154,200 | 2,085 |
| 2025-06-25 | 8,000 | 8,050 | 7,890 | 7,990 | 70,500 | 1,997.50 |
| 2025-06-24 | 7,980 | 8,070 | 7,900 | 7,970 | 118,600 | 1,992.50 |
| 2025-06-23 | 8,180 | 8,250 | 7,880 | 7,890 | 114,200 | 1,972.50 |
| 2025-06-20 | 8,290 | 8,400 | 8,200 | 8,220 | 181,500 | 2,055 |
| 2025-06-19 | 8,330 | 8,380 | 8,250 | 8,350 | 91,500 | 2,087.50 |
| 2025-06-18 | 8,190 | 8,410 | 8,070 | 8,260 | 141,700 | 2,065 |
| 2025-06-17 | 8,160 | 8,280 | 8,120 | 8,230 | 78,200 | 2,057.50 |
| 2025-06-16 | 8,190 | 8,390 | 8,170 | 8,210 | 146,100 | 2,052.50 |
| 2025-06-13 | 8,240 | 8,290 | 8,040 | 8,100 | 104,300 | 2,025 |
| 2025-06-12 | 8,300 | 8,350 | 7,950 | 8,230 | 164,900 | 2,057.50 |
| 2025-06-11 | 8,300 | 8,450 | 8,240 | 8,350 | 127,900 | 2,087.50 |
| 2025-06-10 | 8,120 | 8,250 | 8,040 | 8,250 | 101,900 | 2,062.50 |
| 2025-06-09 | 8,050 | 8,170 | 7,920 | 8,120 | 134,400 | 2,030 |
| 2025-06-06 | 7,760 | 8,100 | 7,760 | 8,060 | 128,300 | 2,015 |
| 2025-06-05 | 7,870 | 7,930 | 7,610 | 7,790 | 125,200 | 1,947.50 |
| 2025-06-04 | 7,780 | 7,970 | 7,750 | 7,960 | 149,700 | 1,990 |
| 2025-06-03 | 7,590 | 7,920 | 7,530 | 7,840 | 202,400 | 1,960 |
| 2025-06-02 | 7,460 | 7,640 | 7,420 | 7,580 | 121,100 | 1,895 |
| 2025-05-30 | 7,470 | 7,560 | 7,430 | 7,470 | 344,200 | 1,867.50 |
| 2025-05-29 | 7,330 | 7,540 | 7,330 | 7,460 | 158,900 | 1,865 |
| 2025-05-28 | 7,430 | 7,460 | 7,280 | 7,340 | 163,400 | 1,835 |
| 2025-05-27 | 7,470 | 7,530 | 7,410 | 7,430 | 97,900 | 1,857.50 |
| 2025-05-26 | 7,510 | 7,560 | 7,370 | 7,500 | 248,300 | 1,875 |
| 2025-05-23 | 7,640 | 7,660 | 7,510 | 7,520 | 167,100 | 1,880 |
| 2025-05-22 | 7,770 | 7,930 | 7,520 | 7,570 | 208,400 | 1,892.50 |
| 2025-05-21 | 7,710 | 7,920 | 7,680 | 7,750 | 169,800 | 1,937.50 |
| 2025-05-20 | 7,850 | 7,860 | 7,680 | 7,730 | 167,200 | 1,932.50 |
| 2025-05-19 | 7,760 | 7,810 | 7,610 | 7,770 | 130,700 | 1,942.50 |
| 2025-05-16 | 8,550 | 8,610 | 7,560 | 7,770 | 454,600 | 1,942.50 |
| 2025-05-15 | 8,310 | 8,500 | 8,310 | 8,470 | 93,800 | 2,117.50 |
| 2025-05-14 | 8,540 | 8,580 | 8,290 | 8,370 | 107,600 | 2,092.50 |
| 2025-05-13 | 8,350 | 8,780 | 8,310 | 8,690 | 143,200 | 2,172.50 |
| 2025-05-12 | 8,000 | 8,410 | 7,920 | 8,410 | 243,200 | 2,102.50 |
| 2025-05-09 | 8,180 | 8,330 | 8,000 | 8,030 | 131,400 | 2,007.50 |
| 2025-05-08 | 8,620 | 8,740 | 8,240 | 8,270 | 222,400 | 2,067.50 |
| 2025-05-07 | 8,470 | 8,640 | 8,460 | 8,540 | 74,100 | 2,135 |
| 2025-05-02 | 8,310 | 8,480 | 8,300 | 8,430 | 99,700 | 2,107.50 |
| 2025-05-01 | 8,300 | 8,620 | 8,300 | 8,420 | 175,800 | 2,105 |
| 2025-04-30 | 8,800 | 8,860 | 8,380 | 8,410 | 358,700 | 2,102.50 |
| 2025-04-28 | 8,240 | 8,940 | 8,070 | 8,870 | 811,000 | 2,217.50 |
| 2025-04-25 | 7,950 | 8,500 | 7,380 | 7,640 | 554,900 | 1,910 |
| 2025-04-24 | 7,980 | 8,220 | 7,950 | 7,980 | 155,500 | 1,995 |
| 2025-04-23 | 7,900 | 7,970 | 7,820 | 7,910 | 99,200 | 1,977.50 |
| 2025-04-22 | 7,640 | 7,830 | 7,640 | 7,820 | 49,200 | 1,955 |
| 2025-04-21 | 7,730 | 7,820 | 7,650 | 7,750 | 72,200 | 1,937.50 |
| 2025-04-18 | 7,600 | 7,760 | 7,550 | 7,730 | 64,800 | 1,932.50 |
| 2025-04-17 | 7,450 | 7,590 | 7,430 | 7,560 | 50,600 | 1,890 |
| 2025-04-16 | 7,480 | 7,510 | 7,380 | 7,510 | 73,800 | 1,877.50 |
| 2025-04-15 | 7,330 | 7,510 | 7,330 | 7,470 | 86,600 | 1,867.50 |
| 2025-04-14 | 7,190 | 7,290 | 7,150 | 7,230 | 50,800 | 1,807.50 |
| 2025-04-11 | 7,010 | 7,230 | 6,900 | 7,190 | 111,600 | 1,797.50 |
| 2025-04-10 | 7,150 | 7,270 | 7,020 | 7,200 | 124,200 | 1,800 |
| 2025-04-09 | 6,800 | 6,800 | 6,450 | 6,600 | 181,500 | 1,650 |
| 2025-04-08 | 6,630 | 7,040 | 6,630 | 6,900 | 168,100 | 1,725 |
| 2025-04-07 | 6,400 | 6,590 | 6,260 | 6,430 | 193,300 | 1,607.50 |
| 2025-04-04 | 6,900 | 7,000 | 6,670 | 6,900 | 182,200 | 1,725 |
| 2025-04-03 | 6,900 | 7,110 | 6,820 | 7,110 | 156,200 | 1,777.50 |
| 2025-04-02 | 7,180 | 7,260 | 7,050 | 7,160 | 90,700 | 1,790 |
| 2025-04-01 | 7,010 | 7,390 | 7,010 | 7,180 | 175,500 | 1,795 |
| 2025-03-31 | 6,750 | 7,070 | 6,490 | 7,010 | 239,900 | 1,752.50 |
| 2025-03-28 | 7,240 | 7,380 | 6,820 | 6,850 | 143,000 | 1,712.50 |
| 2025-03-27 | 7,130 | 7,290 | 7,110 | 7,200 | 131,800 | 1,800 |
| 2025-03-26 | 7,320 | 7,410 | 7,110 | 7,130 | 131,800 | 1,782.50 |
| 2025-03-25 | 7,910 | 7,910 | 7,270 | 7,320 | 390,700 | 1,830 |
| 2025-03-24 | 8,000 | 8,010 | 7,770 | 7,840 | 124,300 | 1,960 |
| 2025-03-21 | 7,900 | 8,160 | 7,680 | 7,880 | 241,100 | 1,970 |
| 2025-03-19 | 7,400 | 8,040 | 7,400 | 7,930 | 251,400 | 1,982.50 |
| 2025-03-18 | 7,200 | 7,300 | 7,170 | 7,280 | 60,500 | 1,820 |
| 2025-03-17 | 7,120 | 7,270 | 6,980 | 7,270 | 70,900 | 1,817.50 |
| 2025-03-14 | 7,010 | 7,100 | 6,900 | 7,090 | 62,200 | 1,772.50 |
| 2025-03-13 | 6,970 | 7,130 | 6,970 | 7,010 | 73,300 | 1,752.50 |
| 2025-03-12 | 6,930 | 7,050 | 6,900 | 6,940 | 53,200 | 1,735 |
| 2025-03-11 | 6,920 | 7,020 | 6,810 | 6,930 | 91,300 | 1,732.50 |
| 2025-03-10 | 7,350 | 7,390 | 7,040 | 7,040 | 103,700 | 1,760 |
| 2025-03-07 | 7,550 | 7,610 | 7,350 | 7,410 | 147,800 | 1,852.50 |
| 2025-03-06 | 7,350 | 7,630 | 7,320 | 7,600 | 148,800 | 1,900 |
| 2025-03-05 | 7,020 | 7,330 | 7,020 | 7,270 | 138,400 | 1,817.50 |
| 2025-03-04 | 7,010 | 7,030 | 6,830 | 6,950 | 178,200 | 1,737.50 |
| 2025-03-03 | 7,100 | 7,330 | 6,910 | 6,960 | 238,700 | 1,740 |
| 2025-02-28 | 6,710 | 7,350 | 6,560 | 7,100 | 460,400 | 1,775 |
| 2025-02-27 | 7,790 | 7,920 | 6,700 | 6,760 | 399,100 | 1,690 |
| 2025-02-26 | 7,270 | 7,950 | 7,270 | 7,790 | 385,200 | 1,947.50 |
| 2025-02-25 | 7,100 | 7,430 | 7,090 | 7,280 | 133,100 | 1,820 |
| 2025-02-21 | 7,130 | 7,340 | 7,100 | 7,240 | 115,800 | 1,810 |
| 2025-02-20 | 7,200 | 7,490 | 7,140 | 7,180 | 135,200 | 1,795 |
| 2025-02-19 | 7,270 | 7,410 | 7,120 | 7,160 | 159,900 | 1,790 |
| 2025-02-18 | 7,360 | 7,420 | 7,090 | 7,340 | 158,100 | 1,835 |
| 2025-02-17 | 7,100 | 7,380 | 7,070 | 7,360 | 211,000 | 1,840 |
| 2025-02-14 | 6,950 | 7,050 | 6,910 | 6,940 | 136,600 | 1,735 |
| 2025-02-13 | 6,770 | 6,950 | 6,770 | 6,950 | 67,300 | 1,737.50 |
| 2025-02-12 | 6,760 | 6,840 | 6,650 | 6,790 | 103,700 | 1,697.50 |
| 2025-02-10 | 6,790 | 6,850 | 6,670 | 6,750 | 165,600 | 1,687.50 |
| 2025-02-07 | 6,800 | 6,990 | 6,780 | 6,800 | 118,200 | 1,700 |
| 2025-02-06 | 6,890 | 6,930 | 6,730 | 6,810 | 96,800 | 1,702.50 |
| 2025-02-05 | 6,600 | 6,910 | 6,550 | 6,790 | 160,600 | 1,697.50 |
| 2025-02-04 | 6,720 | 6,840 | 6,500 | 6,570 | 162,100 | 1,642.50 |
| 2025-02-03 | 6,640 | 6,870 | 6,470 | 6,590 | 299,300 | 1,647.50 |
| 2025-01-31 | 6,530 | 6,990 | 6,250 | 6,950 | 620,200 | 1,737.50 |
| 2025-01-30 | 6,200 | 6,670 | 6,130 | 6,630 | 306,000 | 1,657.50 |
| 2025-01-29 | 5,780 | 6,380 | 5,770 | 6,240 | 285,100 | 1,560 |
| 2025-01-28 | 5,700 | 5,950 | 5,690 | 5,800 | 161,500 | 1,450 |
| 2025-01-27 | 5,500 | 5,740 | 5,500 | 5,730 | 126,300 | 1,432.50 |
| 2025-01-24 | 5,400 | 5,480 | 5,340 | 5,440 | 103,600 | 1,360 |
| 2025-01-23 | 5,300 | 5,400 | 5,300 | 5,400 | 53,700 | 1,350 |
| 2025-01-22 | 5,190 | 5,310 | 5,180 | 5,280 | 52,600 | 1,320 |
| 2025-01-21 | 5,100 | 5,160 | 5,040 | 5,160 | 36,600 | 1,290 |
| 2025-01-20 | 5,170 | 5,180 | 5,070 | 5,070 | 27,300 | 1,267.50 |
| 2025-01-17 | 5,090 | 5,150 | 5,040 | 5,140 | 26,400 | 1,285 |
| 2025-01-16 | 5,120 | 5,120 | 5,040 | 5,100 | 27,100 | 1,275 |
| 2025-01-15 | 5,080 | 5,110 | 5,040 | 5,110 | 24,900 | 1,277.50 |
| 2025-01-14 | 4,995 | 5,080 | 4,970 | 5,050 | 53,000 | 1,262.50 |
| 2025-01-10 | 5,040 | 5,070 | 4,985 | 5,000 | 24,100 | 1,250 |
| 2025-01-09 | 5,040 | 5,050 | 4,995 | 5,040 | 27,200 | 1,260 |
| 2025-01-08 | 5,030 | 5,110 | 5,020 | 5,040 | 29,800 | 1,260 |
| 2025-01-07 | 5,170 | 5,170 | 5,000 | 5,050 | 51,900 | 1,262.50 |
| 2025-01-06 | 5,190 | 5,260 | 5,130 | 5,150 | 43,400 | 1,287.50 |
分割・併合履歴 ： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株