5482 愛知製鋼(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 453 | 453 | 453 | 453 | 13,000 | 4,530 |
| 1992-12-29 | 444 | 453 | 444 | 453 | 52,000 | 4,530 |
| 1992-12-28 | 455 | 455 | 454 | 454 | 50,000 | 4,540 |
| 1992-12-25 | 455 | 455 | 455 | 455 | 27,000 | 4,550 |
| 1992-12-24 | 455 | 464 | 451 | 464 | 170,000 | 4,640 |
| 1992-12-22 | 440 | 451 | 440 | 450 | 100,000 | 4,500 |
| 1992-12-21 | 445 | 450 | 442 | 444 | 29,000 | 4,440 |
| 1992-12-18 | 440 | 446 | 440 | 444 | 105,000 | 4,440 |
| 1992-12-17 | 443 | 443 | 438 | 438 | 65,000 | 4,380 |
| 1992-12-16 | 450 | 450 | 443 | 443 | 33,000 | 4,430 |
| 1992-12-15 | 450 | 450 | 450 | 450 | 24,000 | 4,500 |
| 1992-12-14 | 475 | 475 | 470 | 470 | 37,000 | 4,700 |
| 1992-12-11 | 471 | 475 | 471 | 475 | 145,000 | 4,750 |
| 1992-12-10 | 470 | 475 | 470 | 471 | 53,000 | 4,710 |
| 1992-12-09 | 485 | 485 | 480 | 480 | 76,000 | 4,800 |
| 1992-12-08 | 489 | 489 | 480 | 485 | 279,000 | 4,850 |
| 1992-12-07 | 465 | 480 | 465 | 480 | 139,000 | 4,800 |
| 1992-12-04 | 460 | 460 | 456 | 460 | 81,000 | 4,600 |
| 1992-12-03 | 455 | 459 | 455 | 456 | 37,000 | 4,560 |
| 1992-12-02 | 453 | 453 | 452 | 452 | 40,000 | 4,520 |
| 1992-12-01 | 454 | 456 | 451 | 452 | 113,000 | 4,520 |
| 1992-11-30 | 446 | 456 | 445 | 451 | 48,000 | 4,510 |
| 1992-11-27 | 445 | 445 | 442 | 445 | 29,000 | 4,450 |
| 1992-11-26 | 435 | 450 | 435 | 449 | 54,000 | 4,490 |
| 1992-11-25 | 430 | 435 | 430 | 435 | 38,000 | 4,350 |
| 1992-11-24 | 427 | 430 | 427 | 430 | 33,000 | 4,300 |
| 1992-11-20 | 430 | 435 | 427 | 427 | 257,000 | 4,270 |
| 1992-11-19 | 420 | 427 | 418 | 427 | 70,000 | 4,270 |
| 1992-11-18 | 401 | 410 | 401 | 410 | 45,000 | 4,100 |
| 1992-11-17 | 416 | 416 | 401 | 401 | 79,000 | 4,010 |
| 1992-11-16 | 420 | 420 | 416 | 416 | 48,000 | 4,160 |
| 1992-11-13 | 425 | 425 | 416 | 420 | 54,000 | 4,200 |
| 1992-11-12 | 426 | 430 | 421 | 425 | 153,000 | 4,250 |
| 1992-11-11 | 423 | 426 | 422 | 426 | 71,000 | 4,260 |
| 1992-11-10 | 422 | 423 | 422 | 423 | 73,000 | 4,230 |
| 1992-11-09 | 420 | 421 | 415 | 421 | 36,000 | 4,210 |
| 1992-11-06 | 422 | 422 | 421 | 422 | 11,000 | 4,220 |
| 1992-11-05 | 421 | 423 | 421 | 422 | 13,000 | 4,220 |
| 1992-11-04 | 421 | 421 | 421 | 421 | 7,000 | 4,210 |
| 1992-11-02 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 1992-10-30 | 444 | 444 | 439 | 440 | 39,000 | 4,400 |
| 1992-10-29 | 448 | 449 | 441 | 449 | 58,000 | 4,490 |
| 1992-10-28 | 421 | 450 | 421 | 450 | 82,000 | 4,500 |
| 1992-10-27 | 425 | 426 | 425 | 426 | 13,000 | 4,260 |
| 1992-10-26 | 440 | 440 | 423 | 423 | 21,000 | 4,230 |
| 1992-10-23 | 422 | 425 | 422 | 425 | 26,000 | 4,250 |
| 1992-10-22 | 424 | 424 | 420 | 420 | 22,000 | 4,200 |
| 1992-10-21 | 426 | 439 | 426 | 439 | 59,000 | 4,390 |
| 1992-10-20 | 432 | 435 | 426 | 426 | 12,000 | 4,260 |
| 1992-10-19 | 435 | 435 | 426 | 426 | 12,000 | 4,260 |
| 1992-10-16 | 432 | 432 | 426 | 426 | 26,000 | 4,260 |
| 1992-10-15 | 435 | 435 | 425 | 425 | 41,000 | 4,250 |
| 1992-10-14 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1992-10-13 | 440 | 440 | 435 | 435 | 16,000 | 4,350 |
| 1992-10-12 | 440 | 440 | 435 | 435 | 10,000 | 4,350 |
| 1992-10-09 | 437 | 437 | 434 | 435 | 40,000 | 4,350 |
| 1992-10-08 | 433 | 435 | 433 | 434 | 38,000 | 4,340 |
| 1992-10-07 | 434 | 437 | 434 | 434 | 46,000 | 4,340 |
| 1992-10-06 | 433 | 434 | 431 | 434 | 16,000 | 4,340 |
| 1992-10-05 | 424 | 434 | 423 | 434 | 50,000 | 4,340 |
| 1992-10-02 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1992-10-01 | 410 | 410 | 410 | 410 | 62,000 | 4,100 |
| 1992-09-30 | 430 | 445 | 430 | 445 | 29,000 | 4,450 |
| 1992-09-29 | 444 | 444 | 430 | 430 | 27,000 | 4,300 |
| 1992-09-28 | 444 | 449 | 442 | 449 | 33,000 | 4,490 |
| 1992-09-25 | 445 | 445 | 439 | 439 | 13,000 | 4,390 |
| 1992-09-24 | 444 | 449 | 444 | 449 | 139,000 | 4,490 |
| 1992-09-22 | 425 | 444 | 425 | 444 | 111,000 | 4,440 |
| 1992-09-21 | 420 | 432 | 420 | 432 | 95,000 | 4,320 |
| 1992-09-18 | 432 | 432 | 424 | 424 | 92,000 | 4,240 |
| 1992-09-17 | 414 | 424 | 411 | 424 | 43,000 | 4,240 |
| 1992-09-16 | 415 | 415 | 410 | 410 | 49,000 | 4,100 |
| 1992-09-14 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1992-09-11 | 428 | 429 | 420 | 420 | 121,000 | 4,200 |
| 1992-09-10 | 431 | 432 | 428 | 428 | 182,000 | 4,280 |
| 1992-09-09 | 410 | 418 | 400 | 417 | 135,000 | 4,170 |
| 1992-09-08 | 405 | 405 | 401 | 402 | 42,000 | 4,020 |
| 1992-09-07 | 420 | 420 | 406 | 406 | 73,000 | 4,060 |
| 1992-09-04 | 410 | 423 | 410 | 410 | 136,000 | 4,100 |
| 1992-09-03 | 410 | 413 | 403 | 413 | 20,000 | 4,130 |
| 1992-09-01 | 454 | 454 | 440 | 440 | 49,000 | 4,400 |
| 1992-08-31 | 439 | 450 | 434 | 445 | 108,000 | 4,450 |
| 1992-08-28 | 408 | 429 | 408 | 429 | 56,000 | 4,290 |
| 1992-08-27 | 385 | 408 | 385 | 408 | 104,000 | 4,080 |
| 1992-08-26 | 400 | 400 | 390 | 390 | 39,000 | 3,900 |
| 1992-08-25 | 381 | 395 | 381 | 390 | 38,000 | 3,900 |
| 1992-08-24 | 360 | 381 | 360 | 381 | 50,000 | 3,810 |
| 1992-08-21 | 335 | 360 | 333 | 360 | 121,000 | 3,600 |
| 1992-08-20 | 348 | 350 | 331 | 331 | 64,000 | 3,310 |
| 1992-08-19 | 337 | 337 | 318 | 318 | 43,000 | 3,180 |
| 1992-08-18 | 344 | 344 | 338 | 338 | 102,000 | 3,380 |
| 1992-08-17 | 341 | 344 | 341 | 344 | 45,000 | 3,440 |
| 1992-08-14 | 340 | 340 | 339 | 340 | 122,000 | 3,400 |
| 1992-08-13 | 355 | 355 | 339 | 340 | 65,000 | 3,400 |
| 1992-08-12 | 383 | 383 | 351 | 351 | 50,000 | 3,510 |
| 1992-08-11 | 399 | 399 | 383 | 388 | 53,000 | 3,880 |
| 1992-08-10 | 400 | 400 | 380 | 399 | 53,000 | 3,990 |
| 1992-08-07 | 410 | 410 | 400 | 401 | 58,000 | 4,010 |
| 1992-08-06 | 420 | 425 | 410 | 410 | 51,000 | 4,100 |
| 1992-08-05 | 410 | 427 | 410 | 420 | 44,000 | 4,200 |
| 1992-08-04 | 406 | 406 | 405 | 406 | 24,000 | 4,060 |
| 1992-08-03 | 405 | 406 | 405 | 406 | 59,000 | 4,060 |
| 1992-07-31 | 407 | 409 | 405 | 405 | 84,000 | 4,050 |
| 1992-07-30 | 412 | 416 | 409 | 409 | 58,000 | 4,090 |
| 1992-07-29 | 435 | 435 | 410 | 410 | 51,000 | 4,100 |
| 1992-07-28 | 415 | 420 | 410 | 420 | 97,000 | 4,200 |
| 1992-07-27 | 421 | 426 | 410 | 410 | 54,000 | 4,100 |
| 1992-07-24 | 426 | 426 | 411 | 411 | 29,000 | 4,110 |
| 1992-07-23 | 421 | 422 | 416 | 416 | 61,000 | 4,160 |
| 1992-07-22 | 421 | 421 | 416 | 416 | 105,000 | 4,160 |
| 1992-07-21 | 420 | 420 | 411 | 416 | 34,000 | 4,160 |
| 1992-07-20 | 435 | 435 | 411 | 411 | 49,000 | 4,110 |
| 1992-07-17 | 452 | 452 | 436 | 436 | 60,000 | 4,360 |
| 1992-07-16 | 445 | 445 | 439 | 442 | 48,000 | 4,420 |
| 1992-07-15 | 438 | 445 | 438 | 440 | 65,000 | 4,400 |
| 1992-07-14 | 442 | 442 | 431 | 431 | 67,000 | 4,310 |
| 1992-07-13 | 438 | 450 | 435 | 440 | 132,000 | 4,400 |
| 1992-07-10 | 450 | 450 | 434 | 437 | 101,000 | 4,370 |
| 1992-07-09 | 450 | 460 | 446 | 455 | 82,000 | 4,550 |
| 1992-07-08 | 440 | 450 | 440 | 450 | 57,000 | 4,500 |
| 1992-07-07 | 446 | 450 | 441 | 450 | 31,000 | 4,500 |
| 1992-07-06 | 466 | 466 | 456 | 456 | 105,000 | 4,560 |
| 1992-07-03 | 426 | 437 | 426 | 436 | 149,000 | 4,360 |
| 1992-07-02 | 413 | 420 | 413 | 420 | 54,000 | 4,200 |
| 1992-07-01 | 415 | 416 | 413 | 413 | 128,000 | 4,130 |
| 1992-06-30 | 410 | 416 | 410 | 415 | 41,000 | 4,150 |
| 1992-06-29 | 400 | 415 | 400 | 415 | 42,000 | 4,150 |
| 1992-06-26 | 404 | 409 | 402 | 402 | 36,000 | 4,020 |
| 1992-06-25 | 401 | 405 | 400 | 402 | 110,000 | 4,020 |
| 1992-06-24 | 417 | 417 | 401 | 401 | 115,000 | 4,010 |
| 1992-06-23 | 415 | 415 | 415 | 415 | 28,000 | 4,150 |
| 1992-06-22 | 412 | 416 | 410 | 415 | 97,000 | 4,150 |
| 1992-06-19 | 417 | 418 | 406 | 407 | 44,000 | 4,070 |
| 1992-06-18 | 434 | 434 | 416 | 416 | 49,000 | 4,160 |
| 1992-06-17 | 450 | 450 | 436 | 436 | 48,000 | 4,360 |
| 1992-06-16 | 456 | 456 | 450 | 450 | 43,000 | 4,500 |
| 1992-06-15 | 470 | 470 | 463 | 463 | 59,000 | 4,630 |
| 1992-06-12 | 474 | 480 | 474 | 474 | 68,000 | 4,740 |
| 1992-06-11 | 476 | 477 | 474 | 477 | 15,000 | 4,770 |
| 1992-06-10 | 478 | 478 | 476 | 476 | 32,000 | 4,760 |
| 1992-06-09 | 469 | 473 | 469 | 473 | 69,000 | 4,730 |
| 1992-06-08 | 474 | 474 | 465 | 469 | 15,000 | 4,690 |
| 1992-06-05 | 477 | 477 | 472 | 472 | 31,000 | 4,720 |
| 1992-06-04 | 475 | 475 | 468 | 475 | 15,000 | 4,750 |
| 1992-06-03 | 467 | 467 | 461 | 462 | 65,000 | 4,620 |
| 1992-06-02 | 461 | 465 | 461 | 465 | 56,000 | 4,650 |
| 1992-06-01 | 463 | 465 | 460 | 460 | 16,000 | 4,600 |
| 1992-05-29 | 468 | 468 | 463 | 468 | 45,000 | 4,680 |
| 1992-05-28 | 453 | 458 | 453 | 453 | 33,000 | 4,530 |
| 1992-05-27 | 465 | 465 | 452 | 453 | 13,000 | 4,530 |
| 1992-05-26 | 470 | 470 | 467 | 467 | 61,000 | 4,670 |
| 1992-05-25 | 472 | 472 | 465 | 471 | 43,000 | 4,710 |
| 1992-05-22 | 477 | 478 | 477 | 477 | 14,000 | 4,770 |
| 1992-05-21 | 490 | 490 | 486 | 486 | 21,000 | 4,860 |
| 1992-05-20 | 490 | 490 | 490 | 490 | 32,000 | 4,900 |
| 1992-05-19 | 482 | 500 | 481 | 500 | 52,000 | 5,000 |
| 1992-05-18 | 483 | 490 | 483 | 485 | 25,000 | 4,850 |
| 1992-05-15 | 495 | 495 | 490 | 490 | 31,000 | 4,900 |
| 1992-05-14 | 501 | 514 | 501 | 505 | 46,000 | 5,050 |
| 1992-05-13 | 520 | 520 | 500 | 510 | 135,000 | 5,100 |
| 1992-05-12 | 520 | 530 | 520 | 528 | 64,000 | 5,280 |
| 1992-05-11 | 515 | 520 | 515 | 520 | 19,000 | 5,200 |
| 1992-05-08 | 500 | 510 | 500 | 510 | 77,000 | 5,100 |
| 1992-05-07 | 486 | 515 | 486 | 515 | 76,000 | 5,150 |
| 1992-05-06 | 461 | 480 | 461 | 470 | 29,000 | 4,700 |
| 1992-05-01 | 465 | 465 | 460 | 460 | 38,000 | 4,600 |
| 1992-04-30 | 454 | 466 | 450 | 460 | 53,000 | 4,600 |
| 1992-04-28 | 455 | 465 | 454 | 456 | 241,000 | 4,560 |
| 1992-04-27 | 452 | 455 | 452 | 455 | 67,000 | 4,550 |
| 1992-04-24 | 452 | 452 | 446 | 451 | 124,000 | 4,510 |
| 1992-04-23 | 435 | 450 | 432 | 450 | 107,000 | 4,500 |
| 1992-04-22 | 430 | 435 | 430 | 435 | 122,000 | 4,350 |
| 1992-04-21 | 431 | 431 | 420 | 430 | 60,000 | 4,300 |
| 1992-04-20 | 440 | 440 | 432 | 432 | 26,000 | 4,320 |
| 1992-04-17 | 450 | 451 | 440 | 440 | 57,000 | 4,400 |
| 1992-04-16 | 441 | 455 | 437 | 450 | 67,000 | 4,500 |
| 1992-04-15 | 445 | 447 | 442 | 442 | 67,000 | 4,420 |
| 1992-04-14 | 443 | 443 | 438 | 443 | 25,000 | 4,430 |
| 1992-04-13 | 430 | 440 | 425 | 433 | 62,000 | 4,330 |
| 1992-04-10 | 427 | 436 | 427 | 430 | 64,000 | 4,300 |
| 1992-04-09 | 440 | 440 | 431 | 432 | 69,000 | 4,320 |
| 1992-04-08 | 445 | 445 | 440 | 440 | 138,000 | 4,400 |
| 1992-04-07 | 452 | 452 | 445 | 445 | 145,000 | 4,450 |
| 1992-04-06 | 445 | 455 | 445 | 450 | 28,000 | 4,500 |
| 1992-04-03 | 440 | 450 | 435 | 450 | 253,000 | 4,500 |
| 1992-04-02 | 465 | 465 | 440 | 440 | 52,000 | 4,400 |
| 1992-04-01 | 510 | 510 | 470 | 470 | 165,000 | 4,700 |
| 1992-03-31 | 518 | 518 | 508 | 511 | 46,000 | 5,110 |
| 1992-03-30 | 508 | 518 | 508 | 518 | 47,000 | 5,180 |
| 1992-03-27 | 513 | 513 | 503 | 503 | 17,000 | 5,030 |
| 1992-03-26 | 515 | 528 | 515 | 518 | 64,000 | 5,180 |
| 1992-03-25 | 500 | 512 | 499 | 510 | 68,000 | 5,100 |
| 1992-03-24 | 486 | 500 | 486 | 500 | 80,000 | 5,000 |
| 1992-03-23 | 495 | 495 | 489 | 489 | 28,000 | 4,890 |
| 1992-03-19 | 461 | 461 | 461 | 461 | 15,000 | 4,610 |
| 1992-03-18 | 470 | 470 | 460 | 460 | 49,000 | 4,600 |
| 1992-03-17 | 466 | 482 | 466 | 470 | 56,000 | 4,700 |
| 1992-03-16 | 470 | 470 | 466 | 466 | 45,000 | 4,660 |
| 1992-03-13 | 468 | 469 | 465 | 465 | 63,000 | 4,650 |
| 1992-03-12 | 468 | 476 | 468 | 476 | 68,000 | 4,760 |
| 1992-03-11 | 493 | 493 | 470 | 483 | 58,000 | 4,830 |
| 1992-03-10 | 501 | 501 | 500 | 501 | 50,000 | 5,010 |
| 1992-03-09 | 540 | 540 | 501 | 501 | 22,000 | 5,010 |
| 1992-03-06 | 531 | 540 | 531 | 540 | 15,000 | 5,400 |
| 1992-03-05 | 550 | 550 | 540 | 545 | 24,000 | 5,450 |
| 1992-03-04 | 559 | 559 | 550 | 550 | 48,000 | 5,500 |
| 1992-03-03 | 568 | 568 | 561 | 561 | 80,000 | 5,610 |
| 1992-03-02 | 581 | 585 | 568 | 568 | 50,000 | 5,680 |
| 1992-02-28 | 570 | 575 | 570 | 571 | 105,000 | 5,710 |
| 1992-02-27 | 568 | 570 | 568 | 570 | 44,000 | 5,700 |
| 1992-02-26 | 570 | 575 | 560 | 570 | 52,000 | 5,700 |
| 1992-02-25 | 575 | 575 | 571 | 571 | 38,000 | 5,710 |
| 1992-02-24 | 578 | 578 | 576 | 576 | 16,000 | 5,760 |
| 1992-02-21 | 575 | 578 | 575 | 578 | 88,000 | 5,780 |
| 1992-02-20 | 580 | 580 | 575 | 576 | 14,000 | 5,760 |
| 1992-02-19 | 580 | 580 | 580 | 580 | 76,000 | 5,800 |
| 1992-02-18 | 580 | 588 | 580 | 580 | 146,000 | 5,800 |
| 1992-02-17 | 582 | 582 | 580 | 580 | 94,000 | 5,800 |
| 1992-02-14 | 586 | 586 | 582 | 582 | 76,000 | 5,820 |
| 1992-02-13 | 590 | 590 | 586 | 586 | 57,000 | 5,860 |
| 1992-02-12 | 595 | 596 | 590 | 590 | 48,000 | 5,900 |
| 1992-02-10 | 602 | 602 | 595 | 595 | 48,000 | 5,950 |
| 1992-02-07 | 602 | 602 | 601 | 602 | 61,000 | 6,020 |
| 1992-02-06 | 612 | 613 | 602 | 602 | 35,000 | 6,020 |
| 1992-02-05 | 611 | 611 | 610 | 610 | 43,000 | 6,100 |
| 1992-02-04 | 610 | 610 | 601 | 610 | 12,000 | 6,100 |
| 1992-02-03 | 601 | 611 | 595 | 600 | 63,000 | 6,000 |
| 1992-01-31 | 600 | 605 | 595 | 600 | 141,000 | 6,000 |
| 1992-01-30 | 605 | 610 | 595 | 595 | 19,000 | 5,950 |
| 1992-01-29 | 595 | 610 | 595 | 610 | 43,000 | 6,100 |
| 1992-01-28 | 595 | 600 | 595 | 595 | 41,000 | 5,950 |
| 1992-01-27 | 590 | 600 | 590 | 590 | 27,000 | 5,900 |
| 1992-01-24 | 600 | 600 | 590 | 590 | 42,000 | 5,900 |
| 1992-01-23 | 613 | 613 | 590 | 590 | 44,000 | 5,900 |
| 1992-01-22 | 586 | 600 | 585 | 600 | 101,000 | 6,000 |
| 1992-01-21 | 587 | 594 | 586 | 586 | 93,000 | 5,860 |
| 1992-01-20 | 586 | 597 | 585 | 587 | 99,000 | 5,870 |
| 1992-01-17 | 605 | 608 | 590 | 590 | 49,000 | 5,900 |
| 1992-01-16 | 600 | 617 | 585 | 617 | 91,000 | 6,170 |
| 1992-01-14 | 595 | 610 | 590 | 590 | 29,000 | 5,900 |
| 1992-01-13 | 586 | 605 | 585 | 585 | 39,000 | 5,850 |
| 1992-01-10 | 590 | 590 | 584 | 585 | 37,000 | 5,850 |
| 1992-01-09 | 598 | 598 | 580 | 590 | 37,000 | 5,900 |
| 1992-01-08 | 614 | 614 | 579 | 579 | 92,000 | 5,790 |
| 1992-01-07 | 645 | 645 | 616 | 616 | 57,000 | 6,160 |
| 1992-01-06 | 639 | 645 | 639 | 645 | 16,000 | 6,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株