5482 愛知製鋼(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 435 | 435 | 434 | 435 | 13,000 | 4,350 |
| 1993-12-29 | 435 | 440 | 430 | 435 | 51,000 | 4,350 |
| 1993-12-28 | 430 | 435 | 430 | 435 | 55,000 | 4,350 |
| 1993-12-27 | 433 | 435 | 433 | 435 | 26,000 | 4,350 |
| 1993-12-24 | 461 | 466 | 450 | 450 | 42,000 | 4,500 |
| 1993-12-22 | 455 | 465 | 455 | 465 | 22,000 | 4,650 |
| 1993-12-21 | 459 | 460 | 456 | 460 | 34,000 | 4,600 |
| 1993-12-20 | 460 | 465 | 460 | 460 | 85,000 | 4,600 |
| 1993-12-17 | 461 | 462 | 460 | 460 | 159,000 | 4,600 |
| 1993-12-16 | 461 | 463 | 461 | 461 | 38,000 | 4,610 |
| 1993-12-15 | 460 | 461 | 460 | 461 | 20,000 | 4,610 |
| 1993-12-14 | 458 | 460 | 458 | 460 | 66,000 | 4,600 |
| 1993-12-13 | 458 | 460 | 458 | 458 | 61,000 | 4,580 |
| 1993-12-10 | 443 | 458 | 443 | 458 | 168,000 | 4,580 |
| 1993-12-09 | 441 | 451 | 441 | 442 | 138,000 | 4,420 |
| 1993-12-08 | 455 | 460 | 446 | 446 | 71,000 | 4,460 |
| 1993-12-07 | 455 | 456 | 454 | 455 | 34,000 | 4,550 |
| 1993-12-06 | 471 | 475 | 465 | 465 | 28,000 | 4,650 |
| 1993-12-03 | 466 | 470 | 466 | 470 | 26,000 | 4,700 |
| 1993-12-02 | 469 | 476 | 467 | 476 | 34,000 | 4,760 |
| 1993-12-01 | 446 | 465 | 446 | 464 | 41,000 | 4,640 |
| 1993-11-30 | 450 | 453 | 440 | 440 | 32,000 | 4,400 |
| 1993-11-29 | 465 | 465 | 465 | 465 | 32,000 | 4,650 |
| 1993-11-26 | 525 | 525 | 499 | 505 | 44,000 | 5,050 |
| 1993-11-25 | 495 | 530 | 492 | 530 | 49,000 | 5,300 |
| 1993-11-24 | 520 | 520 | 495 | 495 | 28,000 | 4,950 |
| 1993-11-22 | 512 | 512 | 510 | 510 | 61,000 | 5,100 |
| 1993-11-19 | 530 | 550 | 530 | 550 | 13,000 | 5,500 |
| 1993-11-18 | 550 | 555 | 550 | 550 | 42,000 | 5,500 |
| 1993-11-17 | 549 | 560 | 549 | 550 | 26,000 | 5,500 |
| 1993-11-16 | 570 | 570 | 549 | 549 | 74,000 | 5,490 |
| 1993-11-15 | 570 | 570 | 570 | 570 | 100,000 | 5,700 |
| 1993-11-12 | 549 | 570 | 549 | 570 | 174,000 | 5,700 |
| 1993-11-11 | 549 | 557 | 549 | 549 | 70,000 | 5,490 |
| 1993-11-10 | 557 | 557 | 549 | 549 | 106,000 | 5,490 |
| 1993-11-09 | 564 | 564 | 557 | 557 | 92,000 | 5,570 |
| 1993-11-08 | 564 | 578 | 564 | 578 | 132,000 | 5,780 |
| 1993-11-05 | 554 | 565 | 553 | 563 | 244,000 | 5,630 |
| 1993-11-04 | 561 | 580 | 550 | 553 | 245,000 | 5,530 |
| 1993-11-02 | 546 | 562 | 546 | 561 | 88,000 | 5,610 |
| 1993-11-01 | 551 | 552 | 550 | 552 | 114,000 | 5,520 |
| 1993-10-29 | 552 | 553 | 551 | 551 | 85,000 | 5,510 |
| 1993-10-28 | 552 | 552 | 552 | 552 | 90,000 | 5,520 |
| 1993-10-27 | 546 | 552 | 546 | 552 | 35,000 | 5,520 |
| 1993-10-26 | 535 | 546 | 535 | 546 | 58,000 | 5,460 |
| 1993-10-25 | 540 | 550 | 540 | 540 | 100,000 | 5,400 |
| 1993-10-22 | 535 | 541 | 535 | 540 | 213,000 | 5,400 |
| 1993-10-21 | 544 | 547 | 535 | 535 | 110,000 | 5,350 |
| 1993-10-20 | 530 | 544 | 530 | 544 | 72,000 | 5,440 |
| 1993-10-19 | 531 | 545 | 531 | 535 | 72,000 | 5,350 |
| 1993-10-18 | 540 | 540 | 510 | 531 | 266,000 | 5,310 |
| 1993-10-15 | 564 | 565 | 560 | 560 | 94,000 | 5,600 |
| 1993-10-14 | 561 | 571 | 556 | 564 | 42,000 | 5,640 |
| 1993-10-13 | 570 | 580 | 555 | 555 | 51,000 | 5,550 |
| 1993-10-12 | 561 | 562 | 561 | 562 | 11,000 | 5,620 |
| 1993-10-08 | 597 | 607 | 585 | 590 | 117,000 | 5,900 |
| 1993-10-07 | 598 | 598 | 581 | 598 | 64,000 | 5,980 |
| 1993-10-06 | 595 | 595 | 577 | 595 | 40,000 | 5,950 |
| 1993-10-05 | 587 | 590 | 587 | 587 | 27,000 | 5,870 |
| 1993-10-04 | 574 | 585 | 569 | 585 | 35,000 | 5,850 |
| 1993-10-01 | 595 | 595 | 581 | 583 | 216,000 | 5,830 |
| 1993-09-30 | 570 | 590 | 561 | 585 | 219,000 | 5,850 |
| 1993-09-29 | 550 | 565 | 550 | 565 | 91,000 | 5,650 |
| 1993-09-28 | 545 | 555 | 545 | 550 | 24,000 | 5,500 |
| 1993-09-27 | 560 | 560 | 540 | 550 | 78,000 | 5,500 |
| 1993-09-24 | 560 | 565 | 545 | 545 | 73,000 | 5,450 |
| 1993-09-22 | 545 | 546 | 543 | 543 | 88,000 | 5,430 |
| 1993-09-21 | 550 | 555 | 545 | 545 | 237,000 | 5,450 |
| 1993-09-20 | 546 | 546 | 545 | 545 | 19,000 | 5,450 |
| 1993-09-17 | 549 | 549 | 546 | 549 | 40,000 | 5,490 |
| 1993-09-16 | 555 | 555 | 550 | 550 | 37,000 | 5,500 |
| 1993-09-14 | 564 | 564 | 558 | 558 | 23,000 | 5,580 |
| 1993-09-13 | 559 | 575 | 559 | 570 | 146,000 | 5,700 |
| 1993-09-10 | 549 | 565 | 549 | 565 | 35,000 | 5,650 |
| 1993-09-09 | 572 | 572 | 555 | 555 | 30,000 | 5,550 |
| 1993-09-08 | 553 | 573 | 553 | 573 | 225,000 | 5,730 |
| 1993-09-07 | 584 | 584 | 582 | 584 | 60,000 | 5,840 |
| 1993-09-06 | 579 | 584 | 579 | 584 | 20,000 | 5,840 |
| 1993-09-03 | 585 | 585 | 565 | 580 | 67,000 | 5,800 |
| 1993-09-02 | 590 | 590 | 577 | 585 | 95,000 | 5,850 |
| 1993-09-01 | 584 | 590 | 580 | 590 | 74,000 | 5,900 |
| 1993-08-31 | 573 | 585 | 573 | 585 | 122,000 | 5,850 |
| 1993-08-30 | 575 | 575 | 565 | 574 | 71,000 | 5,740 |
| 1993-08-27 | 545 | 575 | 545 | 566 | 80,000 | 5,660 |
| 1993-08-26 | 540 | 540 | 539 | 539 | 25,000 | 5,390 |
| 1993-08-25 | 540 | 540 | 539 | 540 | 78,000 | 5,400 |
| 1993-08-24 | 535 | 540 | 535 | 539 | 27,000 | 5,390 |
| 1993-08-23 | 537 | 539 | 537 | 539 | 6,000 | 5,390 |
| 1993-08-20 | 544 | 544 | 529 | 538 | 23,000 | 5,380 |
| 1993-08-19 | 555 | 555 | 531 | 545 | 74,000 | 5,450 |
| 1993-08-18 | 565 | 565 | 550 | 550 | 618,000 | 5,500 |
| 1993-08-17 | 570 | 576 | 560 | 560 | 258,000 | 5,600 |
| 1993-08-16 | 560 | 575 | 560 | 570 | 121,000 | 5,700 |
| 1993-08-13 | 556 | 563 | 556 | 560 | 128,000 | 5,600 |
| 1993-08-12 | 553 | 560 | 553 | 553 | 226,000 | 5,530 |
| 1993-08-11 | 535 | 553 | 535 | 553 | 102,000 | 5,530 |
| 1993-08-10 | 530 | 540 | 530 | 531 | 13,000 | 5,310 |
| 1993-08-09 | 530 | 530 | 525 | 530 | 28,000 | 5,300 |
| 1993-08-06 | 535 | 535 | 520 | 522 | 122,000 | 5,220 |
| 1993-08-05 | 540 | 540 | 532 | 535 | 40,000 | 5,350 |
| 1993-08-04 | 535 | 541 | 535 | 541 | 45,000 | 5,410 |
| 1993-08-03 | 532 | 551 | 532 | 541 | 62,000 | 5,410 |
| 1993-08-02 | 535 | 540 | 535 | 537 | 32,000 | 5,370 |
| 1993-07-30 | 534 | 558 | 534 | 540 | 33,000 | 5,400 |
| 1993-07-29 | 498 | 534 | 498 | 534 | 137,000 | 5,340 |
| 1993-07-28 | 505 | 510 | 500 | 508 | 59,000 | 5,080 |
| 1993-07-27 | 505 | 510 | 505 | 510 | 59,000 | 5,100 |
| 1993-07-26 | 519 | 520 | 513 | 515 | 90,000 | 5,150 |
| 1993-07-23 | 524 | 524 | 520 | 524 | 105,000 | 5,240 |
| 1993-07-22 | 528 | 533 | 524 | 525 | 181,000 | 5,250 |
| 1993-07-21 | 544 | 544 | 538 | 538 | 132,000 | 5,380 |
| 1993-07-20 | 545 | 545 | 543 | 544 | 119,000 | 5,440 |
| 1993-07-19 | 546 | 550 | 540 | 545 | 213,000 | 5,450 |
| 1993-07-16 | 547 | 547 | 535 | 545 | 76,000 | 5,450 |
| 1993-07-15 | 551 | 551 | 540 | 549 | 80,000 | 5,490 |
| 1993-07-14 | 541 | 557 | 537 | 537 | 101,000 | 5,370 |
| 1993-07-13 | 552 | 558 | 552 | 557 | 41,000 | 5,570 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 55,000 | 5,500 |
| 1993-07-09 | 540 | 550 | 540 | 550 | 53,000 | 5,500 |
| 1993-07-08 | 530 | 550 | 530 | 550 | 16,000 | 5,500 |
| 1993-07-07 | 550 | 555 | 550 | 550 | 41,000 | 5,500 |
| 1993-07-06 | 540 | 550 | 540 | 550 | 31,000 | 5,500 |
| 1993-07-05 | 540 | 543 | 536 | 536 | 42,000 | 5,360 |
| 1993-07-02 | 555 | 557 | 545 | 546 | 50,000 | 5,460 |
| 1993-07-01 | 565 | 565 | 560 | 560 | 12,000 | 5,600 |
| 1993-06-30 | 542 | 550 | 542 | 550 | 32,000 | 5,500 |
| 1993-06-29 | 561 | 561 | 541 | 542 | 22,000 | 5,420 |
| 1993-06-28 | 567 | 567 | 562 | 567 | 41,000 | 5,670 |
| 1993-06-25 | 570 | 570 | 562 | 568 | 47,000 | 5,680 |
| 1993-06-24 | 564 | 570 | 560 | 565 | 121,000 | 5,650 |
| 1993-06-23 | 560 | 570 | 557 | 570 | 61,000 | 5,700 |
| 1993-06-22 | 555 | 564 | 550 | 560 | 166,000 | 5,600 |
| 1993-06-21 | 550 | 557 | 550 | 555 | 112,000 | 5,550 |
| 1993-06-18 | 570 | 570 | 565 | 570 | 27,000 | 5,700 |
| 1993-06-17 | 550 | 561 | 545 | 560 | 80,000 | 5,600 |
| 1993-06-16 | 579 | 579 | 547 | 550 | 117,000 | 5,500 |
| 1993-06-15 | 598 | 600 | 579 | 579 | 89,000 | 5,790 |
| 1993-06-14 | 610 | 610 | 595 | 599 | 34,000 | 5,990 |
| 1993-06-11 | 590 | 600 | 588 | 600 | 164,000 | 6,000 |
| 1993-06-10 | 600 | 600 | 591 | 600 | 68,000 | 6,000 |
| 1993-06-08 | 600 | 600 | 593 | 600 | 165,000 | 6,000 |
| 1993-06-07 | 624 | 624 | 608 | 610 | 68,000 | 6,100 |
| 1993-06-04 | 610 | 630 | 610 | 629 | 146,000 | 6,290 |
| 1993-06-03 | 600 | 615 | 600 | 606 | 108,000 | 6,060 |
| 1993-06-02 | 600 | 605 | 595 | 600 | 115,000 | 6,000 |
| 1993-06-01 | 621 | 621 | 600 | 600 | 47,000 | 6,000 |
| 1993-05-31 | 630 | 630 | 615 | 615 | 64,000 | 6,150 |
| 1993-05-28 | 635 | 635 | 616 | 630 | 116,000 | 6,300 |
| 1993-05-27 | 620 | 625 | 617 | 625 | 72,000 | 6,250 |
| 1993-05-26 | 615 | 620 | 615 | 615 | 234,000 | 6,150 |
| 1993-05-25 | 598 | 620 | 598 | 620 | 260,000 | 6,200 |
| 1993-05-24 | 594 | 605 | 594 | 605 | 112,000 | 6,050 |
| 1993-05-21 | 588 | 594 | 588 | 594 | 75,000 | 5,940 |
| 1993-05-20 | 595 | 595 | 590 | 590 | 103,000 | 5,900 |
| 1993-05-19 | 596 | 596 | 596 | 596 | 52,000 | 5,960 |
| 1993-05-18 | 600 | 600 | 596 | 596 | 75,000 | 5,960 |
| 1993-05-17 | 620 | 620 | 603 | 610 | 132,000 | 6,100 |
| 1993-05-14 | 620 | 621 | 616 | 621 | 99,000 | 6,210 |
| 1993-05-13 | 629 | 630 | 622 | 622 | 116,000 | 6,220 |
| 1993-05-12 | 625 | 630 | 620 | 630 | 88,000 | 6,300 |
| 1993-05-11 | 630 | 640 | 624 | 630 | 152,000 | 6,300 |
| 1993-05-10 | 612 | 637 | 610 | 630 | 163,000 | 6,300 |
| 1993-05-07 | 639 | 640 | 616 | 616 | 112,000 | 6,160 |
| 1993-05-06 | 630 | 650 | 630 | 644 | 214,000 | 6,440 |
| 1993-04-30 | 613 | 630 | 613 | 630 | 237,000 | 6,300 |
| 1993-04-28 | 609 | 618 | 609 | 612 | 308,000 | 6,120 |
| 1993-04-27 | 590 | 600 | 590 | 600 | 267,000 | 6,000 |
| 1993-04-26 | 592 | 592 | 585 | 585 | 159,000 | 5,850 |
| 1993-04-23 | 576 | 580 | 571 | 572 | 159,000 | 5,720 |
| 1993-04-22 | 595 | 598 | 571 | 571 | 188,000 | 5,710 |
| 1993-04-21 | 580 | 590 | 577 | 590 | 150,000 | 5,900 |
| 1993-04-20 | 588 | 598 | 580 | 580 | 233,000 | 5,800 |
| 1993-04-19 | 580 | 590 | 571 | 588 | 301,000 | 5,880 |
| 1993-04-16 | 590 | 597 | 587 | 597 | 407,000 | 5,970 |
| 1993-04-15 | 550 | 594 | 550 | 594 | 432,000 | 5,940 |
| 1993-04-14 | 540 | 550 | 535 | 541 | 165,000 | 5,410 |
| 1993-04-13 | 530 | 540 | 525 | 532 | 126,000 | 5,320 |
| 1993-04-12 | 523 | 533 | 523 | 530 | 249,000 | 5,300 |
| 1993-04-09 | 510 | 524 | 505 | 524 | 426,000 | 5,240 |
| 1993-04-08 | 481 | 500 | 481 | 495 | 274,000 | 4,950 |
| 1993-04-07 | 474 | 480 | 471 | 476 | 131,000 | 4,760 |
| 1993-04-06 | 475 | 476 | 470 | 474 | 75,000 | 4,740 |
| 1993-04-05 | 475 | 481 | 470 | 475 | 276,000 | 4,750 |
| 1993-04-02 | 463 | 482 | 463 | 482 | 248,000 | 4,820 |
| 1993-04-01 | 460 | 465 | 455 | 465 | 45,000 | 4,650 |
| 1993-03-31 | 453 | 460 | 453 | 460 | 123,000 | 4,600 |
| 1993-03-30 | 447 | 457 | 447 | 452 | 75,000 | 4,520 |
| 1993-03-29 | 450 | 459 | 450 | 450 | 55,000 | 4,500 |
| 1993-03-26 | 436 | 450 | 435 | 450 | 26,000 | 4,500 |
| 1993-03-25 | 426 | 437 | 426 | 432 | 118,000 | 4,320 |
| 1993-03-24 | 436 | 436 | 427 | 427 | 96,000 | 4,270 |
| 1993-03-23 | 456 | 456 | 455 | 456 | 80,000 | 4,560 |
| 1993-03-22 | 445 | 460 | 444 | 460 | 65,000 | 4,600 |
| 1993-03-19 | 450 | 454 | 445 | 445 | 50,000 | 4,450 |
| 1993-03-18 | 445 | 450 | 441 | 445 | 102,000 | 4,450 |
| 1993-03-17 | 438 | 445 | 437 | 445 | 75,000 | 4,450 |
| 1993-03-16 | 439 | 439 | 439 | 439 | 4,000 | 4,390 |
| 1993-03-15 | 440 | 440 | 439 | 439 | 15,000 | 4,390 |
| 1993-03-12 | 440 | 449 | 430 | 440 | 128,000 | 4,400 |
| 1993-03-11 | 430 | 440 | 430 | 440 | 73,000 | 4,400 |
| 1993-03-10 | 427 | 430 | 420 | 430 | 62,000 | 4,300 |
| 1993-03-09 | 427 | 435 | 425 | 430 | 52,000 | 4,300 |
| 1993-03-08 | 385 | 427 | 385 | 427 | 70,000 | 4,270 |
| 1993-03-05 | 390 | 390 | 380 | 390 | 39,000 | 3,900 |
| 1993-03-04 | 405 | 405 | 390 | 390 | 18,000 | 3,900 |
| 1993-03-03 | 405 | 410 | 401 | 410 | 33,000 | 4,100 |
| 1993-03-02 | 410 | 410 | 405 | 405 | 27,000 | 4,050 |
| 1993-03-01 | 418 | 418 | 410 | 410 | 12,000 | 4,100 |
| 1993-02-26 | 420 | 420 | 419 | 420 | 20,000 | 4,200 |
| 1993-02-25 | 420 | 420 | 418 | 419 | 27,000 | 4,190 |
| 1993-02-24 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1993-02-23 | 430 | 430 | 420 | 420 | 21,000 | 4,200 |
| 1993-02-22 | 430 | 431 | 430 | 430 | 30,000 | 4,300 |
| 1993-02-19 | 432 | 433 | 430 | 430 | 22,000 | 4,300 |
| 1993-02-18 | 438 | 439 | 433 | 433 | 31,000 | 4,330 |
| 1993-02-17 | 438 | 448 | 438 | 439 | 22,000 | 4,390 |
| 1993-02-16 | 436 | 438 | 432 | 438 | 59,000 | 4,380 |
| 1993-02-15 | 438 | 438 | 438 | 438 | 13,000 | 4,380 |
| 1993-02-12 | 437 | 458 | 437 | 458 | 34,000 | 4,580 |
| 1993-02-10 | 443 | 443 | 442 | 442 | 16,000 | 4,420 |
| 1993-02-09 | 459 | 459 | 458 | 458 | 39,000 | 4,580 |
| 1993-02-08 | 445 | 463 | 445 | 458 | 120,000 | 4,580 |
| 1993-02-05 | 431 | 435 | 428 | 435 | 18,000 | 4,350 |
| 1993-02-04 | 432 | 432 | 431 | 431 | 26,000 | 4,310 |
| 1993-02-03 | 426 | 431 | 425 | 431 | 47,000 | 4,310 |
| 1993-02-02 | 425 | 431 | 425 | 431 | 49,000 | 4,310 |
| 1993-02-01 | 425 | 425 | 425 | 425 | 36,000 | 4,250 |
| 1993-01-29 | 435 | 435 | 425 | 425 | 15,000 | 4,250 |
| 1993-01-28 | 425 | 440 | 425 | 440 | 39,000 | 4,400 |
| 1993-01-27 | 425 | 425 | 421 | 425 | 89,000 | 4,250 |
| 1993-01-26 | 417 | 425 | 417 | 425 | 47,000 | 4,250 |
| 1993-01-25 | 421 | 421 | 420 | 420 | 23,000 | 4,200 |
| 1993-01-22 | 440 | 440 | 425 | 425 | 25,000 | 4,250 |
| 1993-01-21 | 440 | 440 | 440 | 440 | 40,000 | 4,400 |
| 1993-01-20 | 445 | 445 | 440 | 440 | 23,000 | 4,400 |
| 1993-01-19 | 451 | 451 | 446 | 450 | 72,000 | 4,500 |
| 1993-01-18 | 445 | 450 | 445 | 446 | 45,000 | 4,460 |
| 1993-01-14 | 445 | 450 | 445 | 445 | 27,000 | 4,450 |
| 1993-01-13 | 448 | 448 | 445 | 445 | 29,000 | 4,450 |
| 1993-01-12 | 450 | 450 | 439 | 448 | 26,000 | 4,480 |
| 1993-01-11 | 448 | 452 | 448 | 450 | 38,000 | 4,500 |
| 1993-01-08 | 431 | 448 | 431 | 448 | 65,000 | 4,480 |
| 1993-01-07 | 424 | 427 | 424 | 426 | 7,000 | 4,260 |
| 1993-01-06 | 424 | 429 | 424 | 424 | 17,000 | 4,240 |
| 1993-01-05 | 435 | 435 | 429 | 429 | 29,000 | 4,290 |
| 1993-01-04 | 447 | 447 | 440 | 440 | 13,000 | 4,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株