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
2025-12-10	2,848	2,865	2,817	2,833	154,300	2,833
2025-12-09	2,801	2,861	2,792	2,822	190,900	2,822
2025-12-08	2,800	2,850	2,779	2,813	183,800	2,813
2025-12-05	2,820	2,824	2,760	2,780	240,600	2,780
2025-12-04	2,772	2,839	2,765	2,839	271,100	2,839
2025-12-03	2,885	2,898	2,761	2,761	408,700	2,761
2025-12-02	2,906	2,947	2,855	2,889	203,000	2,889
2025-12-01	2,946	2,958	2,889	2,906	217,300	2,906
2025-11-28	2,893	2,940	2,881	2,928	218,100	2,928
2025-11-27	2,855	2,892	2,855	2,879	175,300	2,879
2025-11-26	2,799	2,847	2,795	2,847	208,900	2,847
2025-11-25	2,816	2,850	2,780	2,799	239,000	2,799
2025-11-21	2,814	2,830	2,786	2,816	341,800	2,816
2025-11-20	2,850	2,878	2,792	2,864	344,200	2,864
2025-11-19	2,700	2,782	2,658	2,779	306,100	2,779
2025-11-18	2,778	2,805	2,692	2,692	323,400	2,692
2025-11-17	2,800	2,825	2,772	2,806	196,200	2,806
2025-11-14	2,830	2,847	2,790	2,790	202,500	2,790
2025-11-13	2,811	2,876	2,806	2,852	318,600	2,852
2025-11-12	2,738	2,802	2,709	2,802	229,400	2,802
2025-11-11	2,764	2,787	2,718	2,746	263,500	2,746
2025-11-10	2,795	2,842	2,737	2,764	355,400	2,764
2025-11-07	2,747	2,843	2,737	2,794	397,000	2,794
2025-11-06	2,750	2,797	2,731	2,748	484,900	2,748
2025-11-05	2,738	2,798	2,652	2,728	504,100	2,728
2025-11-04	2,669	2,758	2,657	2,746	659,600	2,746
2025-10-31	2,655	2,697	2,560	2,658	880,400	2,658
2025-10-30	2,593	2,647	2,591	2,647	775,600	2,647
2025-10-29	2,638	2,643	2,610	2,624	232,300	2,624
2025-10-28	2,701	2,709	2,606	2,606	302,400	2,606
2025-10-27	2,668	2,714	2,656	2,713	325,800	2,713
2025-10-24	2,624	2,652	2,617	2,618	215,400	2,618
2025-10-23	2,659	2,659	2,619	2,622	186,400	2,622
2025-10-22	2,568	2,675	2,568	2,667	323,900	2,667
2025-10-21	2,621	2,624	2,566	2,584	229,300	2,584
2025-10-20	2,621	2,624	2,581	2,620	167,300	2,620
2025-10-17	2,587	2,598	2,565	2,590	181,500	2,590
2025-10-16	2,638	2,654	2,605	2,617	163,400	2,617
2025-10-15	2,624	2,643	2,606	2,638	184,300	2,638
2025-10-14	2,555	2,639	2,530	2,604	279,300	2,604
2025-10-10	2,650	2,654	2,575	2,590	312,300	2,590
2025-10-09	2,735	2,753	2,683	2,683	232,100	2,683
2025-10-08	2,686	2,755	2,670	2,726	439,100	2,726
2025-10-07	2,650	2,706	2,632	2,653	288,500	2,653
2025-10-06	2,695	2,696	2,604	2,640	462,000	2,640
2025-10-03	2,559	2,608	2,548	2,595	240,700	2,595
2025-10-02	2,580	2,615	2,536	2,561	310,300	2,561
2025-10-01	2,644	2,653	2,584	2,592	457,000	2,592
2025-09-30	2,700	2,707	2,637	2,694	395,800	2,694
2025-09-29	2,778	2,784	2,708	2,717	342,500	2,717
2025-09-26	2,820	2,874	2,816	2,845	403,100	2,845
2025-09-25	2,830	2,835	2,808	2,815	226,700	2,815
2025-09-24	2,787	2,833	2,757	2,830	295,200	2,830
2025-09-22	2,849	2,868	2,788	2,788	306,400	2,788
2025-09-19	2,833	2,863	2,812	2,837	608,000	2,837
2025-09-18	2,800	2,835	2,775	2,815	242,300	2,815
2025-09-17	2,833	2,848	2,780	2,802	305,800	2,802
2025-09-16	2,885	2,893	2,811	2,824	360,500	2,824
2025-09-12	2,879	2,938	2,865	2,867	413,600	2,867
2025-09-11	2,878	2,883	2,825	2,864	389,300	2,864
2025-09-10	2,851	2,881	2,835	2,860	382,800	2,860
2025-09-09	2,973	2,976	2,875	2,880	688,400	2,880
2025-09-08	2,949	2,986	2,915	2,975	603,900	2,975
2025-09-05	2,900	2,954	2,889	2,950	443,100	2,950
2025-09-04	2,871	2,898	2,830	2,890	433,000	2,890
2025-09-03	2,953	2,990	2,882	2,894	531,700	2,894
2025-09-02	2,938	3,020	2,909	2,945	594,400	2,945
2025-09-01	2,894	2,925	2,852	2,924	378,000	2,924
2025-08-29	2,996	3,040	2,868	2,893	1,195,300	2,893
2025-08-28	2,752	2,950	2,730	2,946	897,100	2,946
2025-08-27	2,696	2,763	2,687	2,752	554,100	2,752
2025-08-26	2,692	2,702	2,661	2,677	550,400	2,677
2025-08-25	2,637	2,712	2,626	2,693	520,300	2,693
2025-08-22	2,654	2,668	2,588	2,611	364,900	2,611
2025-08-21	2,597	2,680	2,590	2,648	455,900	2,648
2025-08-20	2,552	2,588	2,537	2,586	289,300	2,586
2025-08-19	2,543	2,576	2,505	2,570	425,400	2,570
2025-08-18	2,487	2,535	2,430	2,534	508,300	2,534
2025-08-15	2,496	2,523	2,470	2,510	265,900	2,510
2025-08-14	2,500	2,511	2,481	2,494	227,900	2,494
2025-08-13	2,528	2,553	2,495	2,514	379,300	2,514
2025-08-12	2,500	2,555	2,472	2,523	436,400	2,523
2025-08-08	2,433	2,500	2,429	2,490	492,000	2,490
2025-08-07	2,383	2,437	2,368	2,437	490,000	2,437
2025-08-06	2,350	2,392	2,339	2,389	578,700	2,389
2025-08-05	2,344	2,385	2,324	2,335	616,400	2,335
2025-08-04	2,292	2,360	2,280	2,313	889,400	2,313
2025-08-01	2,280	2,353	2,255	2,322	927,600	2,322
2025-07-31	2,251	2,359	2,188	2,309	1,697,800	2,309
2025-07-30	2,245	2,263	2,226	2,254	324,500	2,254
2025-07-29	2,198	2,243	2,179	2,243	365,600	2,243
2025-07-28	2,194	2,212	2,170	2,189	189,600	2,189
2025-07-25	2,242	2,242	2,180	2,216	354,700	2,216
2025-07-24	2,195	2,245	2,164	2,243	475,000	2,243
2025-07-23	2,133	2,207	2,118	2,184	479,800	2,184
2025-07-22	2,067	2,090	2,048	2,089	234,200	2,089
2025-07-18	2,085	2,085	2,050	2,067	266,300	2,067
2025-07-17	2,100	2,100	2,055	2,060	269,100	2,060
2025-07-16	2,138	2,138	2,100	2,100	233,900	2,100
2025-07-15	2,156	2,167	2,130	2,166	220,300	2,166
2025-07-14	2,133	2,181	2,101	2,171	346,700	2,171
2025-07-11	2,158	2,211	2,134	2,144	376,800	2,144
2025-07-10	2,160	2,190	2,121	2,154	519,600	2,154
2025-07-09	1,995	2,164	1,995	2,135	892,200	2,135
2025-07-08	1,965	1,997	1,962	1,963	284,100	1,963
2025-07-07	2,032	2,057	1,960	1,962	253,100	1,962
2025-07-04	2,072	2,077	2,023	2,050	236,400	2,050
2025-07-03	2,063	2,095	2,051	2,065	218,800	2,065
2025-07-02	2,051	2,085	2,032	2,061	244,400	2,061
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日