5482 愛知製鋼(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 605 | 609 | 603 | 605 | 79,000 | 6,050 |
| 1995-12-28 | 600 | 620 | 600 | 613 | 208,000 | 6,130 |
| 1995-12-27 | 593 | 613 | 589 | 609 | 253,000 | 6,090 |
| 1995-12-26 | 576 | 586 | 568 | 580 | 411,000 | 5,800 |
| 1995-12-25 | 556 | 558 | 556 | 556 | 149,000 | 5,560 |
| 1995-12-22 | 536 | 549 | 536 | 548 | 116,000 | 5,480 |
| 1995-12-21 | 540 | 541 | 536 | 536 | 36,000 | 5,360 |
| 1995-12-20 | 541 | 550 | 540 | 540 | 26,000 | 5,400 |
| 1995-12-19 | 541 | 541 | 540 | 540 | 53,000 | 5,400 |
| 1995-12-18 | 542 | 542 | 541 | 541 | 84,000 | 5,410 |
| 1995-12-15 | 559 | 559 | 531 | 532 | 39,000 | 5,320 |
| 1995-12-14 | 534 | 560 | 533 | 559 | 50,000 | 5,590 |
| 1995-12-13 | 540 | 540 | 540 | 540 | 15,000 | 5,400 |
| 1995-12-12 | 540 | 550 | 540 | 550 | 18,000 | 5,500 |
| 1995-12-11 | 541 | 541 | 540 | 541 | 36,000 | 5,410 |
| 1995-12-08 | 549 | 549 | 545 | 545 | 180,000 | 5,450 |
| 1995-12-07 | 549 | 560 | 546 | 560 | 23,000 | 5,600 |
| 1995-12-06 | 565 | 565 | 545 | 545 | 30,000 | 5,450 |
| 1995-12-05 | 565 | 565 | 565 | 565 | 28,000 | 5,650 |
| 1995-12-04 | 569 | 569 | 565 | 565 | 6,000 | 5,650 |
| 1995-12-01 | 560 | 565 | 534 | 534 | 25,000 | 5,340 |
| 1995-11-30 | 560 | 560 | 541 | 560 | 88,000 | 5,600 |
| 1995-11-29 | 567 | 567 | 560 | 565 | 17,000 | 5,650 |
| 1995-11-28 | 563 | 567 | 563 | 567 | 24,000 | 5,670 |
| 1995-11-27 | 559 | 570 | 559 | 563 | 33,000 | 5,630 |
| 1995-11-24 | 530 | 539 | 530 | 539 | 70,000 | 5,390 |
| 1995-11-22 | 570 | 575 | 560 | 560 | 38,000 | 5,600 |
| 1995-11-21 | 567 | 579 | 567 | 579 | 93,000 | 5,790 |
| 1995-11-20 | 562 | 570 | 562 | 570 | 107,000 | 5,700 |
| 1995-11-17 | 550 | 568 | 548 | 559 | 343,000 | 5,590 |
| 1995-11-16 | 551 | 556 | 550 | 550 | 74,000 | 5,500 |
| 1995-11-15 | 546 | 550 | 545 | 550 | 44,000 | 5,500 |
| 1995-11-14 | 547 | 557 | 545 | 545 | 524,000 | 5,450 |
| 1995-11-13 | 537 | 537 | 535 | 537 | 37,000 | 5,370 |
| 1995-11-10 | 535 | 537 | 535 | 535 | 22,000 | 5,350 |
| 1995-11-09 | 530 | 539 | 529 | 539 | 15,000 | 5,390 |
| 1995-11-08 | 540 | 540 | 530 | 530 | 92,000 | 5,300 |
| 1995-11-07 | 550 | 550 | 549 | 550 | 21,000 | 5,500 |
| 1995-11-06 | 534 | 560 | 534 | 550 | 127,000 | 5,500 |
| 1995-11-02 | 541 | 544 | 532 | 544 | 24,000 | 5,440 |
| 1995-11-01 | 538 | 538 | 532 | 532 | 23,000 | 5,320 |
| 1995-10-31 | 540 | 540 | 527 | 538 | 92,000 | 5,380 |
| 1995-10-30 | 541 | 545 | 531 | 541 | 46,000 | 5,410 |
| 1995-10-27 | 540 | 544 | 540 | 541 | 69,000 | 5,410 |
| 1995-10-26 | 545 | 545 | 539 | 539 | 36,000 | 5,390 |
| 1995-10-25 | 549 | 549 | 540 | 540 | 69,000 | 5,400 |
| 1995-10-24 | 540 | 548 | 540 | 540 | 34,000 | 5,400 |
| 1995-10-23 | 540 | 548 | 540 | 540 | 57,000 | 5,400 |
| 1995-10-20 | 540 | 548 | 540 | 540 | 59,000 | 5,400 |
| 1995-10-19 | 532 | 540 | 531 | 540 | 59,000 | 5,400 |
| 1995-10-18 | 539 | 540 | 535 | 535 | 58,000 | 5,350 |
| 1995-10-17 | 535 | 537 | 527 | 537 | 89,000 | 5,370 |
| 1995-10-16 | 535 | 535 | 530 | 530 | 53,000 | 5,300 |
| 1995-10-13 | 530 | 530 | 525 | 525 | 95,000 | 5,250 |
| 1995-10-12 | 527 | 530 | 520 | 520 | 14,000 | 5,200 |
| 1995-10-11 | 529 | 529 | 516 | 517 | 102,000 | 5,170 |
| 1995-10-09 | 528 | 528 | 519 | 525 | 17,000 | 5,250 |
| 1995-10-06 | 530 | 532 | 513 | 523 | 93,000 | 5,230 |
| 1995-10-05 | 524 | 529 | 524 | 529 | 44,000 | 5,290 |
| 1995-10-04 | 505 | 535 | 504 | 524 | 94,000 | 5,240 |
| 1995-10-03 | 500 | 501 | 500 | 501 | 8,000 | 5,010 |
| 1995-10-02 | 504 | 504 | 500 | 500 | 16,000 | 5,000 |
| 1995-09-29 | 502 | 519 | 502 | 504 | 20,000 | 5,040 |
| 1995-09-28 | 515 | 515 | 502 | 502 | 3,000 | 5,020 |
| 1995-09-27 | 501 | 519 | 501 | 519 | 23,000 | 5,190 |
| 1995-09-26 | 507 | 510 | 507 | 510 | 21,000 | 5,100 |
| 1995-09-25 | 507 | 507 | 507 | 507 | 14,000 | 5,070 |
| 1995-09-22 | 507 | 509 | 507 | 507 | 28,000 | 5,070 |
| 1995-09-21 | 511 | 520 | 511 | 516 | 57,000 | 5,160 |
| 1995-09-20 | 533 | 533 | 517 | 518 | 40,000 | 5,180 |
| 1995-09-19 | 509 | 523 | 509 | 523 | 15,000 | 5,230 |
| 1995-09-18 | 510 | 526 | 508 | 511 | 125,000 | 5,110 |
| 1995-09-14 | 521 | 521 | 515 | 520 | 125,000 | 5,200 |
| 1995-09-13 | 515 | 524 | 515 | 521 | 22,000 | 5,210 |
| 1995-09-12 | 529 | 530 | 525 | 529 | 51,000 | 5,290 |
| 1995-09-11 | 535 | 535 | 509 | 509 | 33,000 | 5,090 |
| 1995-09-08 | 525 | 535 | 501 | 535 | 119,000 | 5,350 |
| 1995-09-07 | 525 | 535 | 525 | 535 | 37,000 | 5,350 |
| 1995-09-06 | 511 | 538 | 511 | 530 | 22,000 | 5,300 |
| 1995-09-05 | 520 | 530 | 500 | 530 | 40,000 | 5,300 |
| 1995-09-04 | 545 | 547 | 535 | 540 | 15,000 | 5,400 |
| 1995-09-01 | 544 | 545 | 533 | 533 | 13,000 | 5,330 |
| 1995-08-31 | 538 | 549 | 538 | 548 | 10,000 | 5,480 |
| 1995-08-30 | 549 | 550 | 548 | 548 | 13,000 | 5,480 |
| 1995-08-29 | 545 | 548 | 544 | 548 | 42,000 | 5,480 |
| 1995-08-28 | 529 | 544 | 529 | 544 | 28,000 | 5,440 |
| 1995-08-25 | 530 | 530 | 529 | 529 | 6,000 | 5,290 |
| 1995-08-24 | 521 | 523 | 520 | 521 | 46,000 | 5,210 |
| 1995-08-23 | 535 | 535 | 521 | 521 | 24,000 | 5,210 |
| 1995-08-22 | 549 | 550 | 535 | 545 | 47,000 | 5,450 |
| 1995-08-21 | 555 | 559 | 550 | 550 | 100,000 | 5,500 |
| 1995-08-18 | 540 | 550 | 532 | 550 | 137,000 | 5,500 |
| 1995-08-17 | 535 | 535 | 527 | 532 | 12,000 | 5,320 |
| 1995-08-16 | 525 | 540 | 525 | 525 | 82,000 | 5,250 |
| 1995-08-15 | 500 | 538 | 500 | 525 | 64,000 | 5,250 |
| 1995-08-14 | 495 | 510 | 495 | 496 | 57,000 | 4,960 |
| 1995-08-11 | 486 | 486 | 485 | 485 | 42,000 | 4,850 |
| 1995-08-10 | 490 | 490 | 485 | 485 | 17,000 | 4,850 |
| 1995-08-09 | 499 | 499 | 490 | 490 | 19,000 | 4,900 |
| 1995-08-08 | 498 | 499 | 496 | 499 | 89,000 | 4,990 |
| 1995-08-07 | 499 | 500 | 496 | 496 | 10,000 | 4,960 |
| 1995-08-04 | 490 | 491 | 486 | 491 | 19,000 | 4,910 |
| 1995-08-03 | 512 | 517 | 495 | 495 | 46,000 | 4,950 |
| 1995-08-02 | 495 | 501 | 491 | 501 | 68,000 | 5,010 |
| 1995-08-01 | 500 | 500 | 495 | 496 | 29,000 | 4,960 |
| 1995-07-31 | 522 | 522 | 515 | 520 | 15,000 | 5,200 |
| 1995-07-28 | 502 | 525 | 502 | 525 | 14,000 | 5,250 |
| 1995-07-27 | 510 | 512 | 500 | 512 | 30,000 | 5,120 |
| 1995-07-26 | 506 | 514 | 503 | 507 | 67,000 | 5,070 |
| 1995-07-25 | 505 | 511 | 505 | 506 | 12,000 | 5,060 |
| 1995-07-24 | 535 | 535 | 532 | 535 | 106,000 | 5,350 |
| 1995-07-21 | 528 | 540 | 522 | 522 | 102,000 | 5,220 |
| 1995-07-20 | 521 | 527 | 516 | 527 | 59,000 | 5,270 |
| 1995-07-19 | 528 | 528 | 526 | 527 | 141,000 | 5,270 |
| 1995-07-18 | 539 | 539 | 529 | 529 | 53,000 | 5,290 |
| 1995-07-17 | 538 | 545 | 529 | 539 | 11,000 | 5,390 |
| 1995-07-14 | 528 | 528 | 528 | 528 | 20,000 | 5,280 |
| 1995-07-13 | 528 | 535 | 528 | 530 | 74,000 | 5,300 |
| 1995-07-12 | 538 | 551 | 537 | 537 | 69,000 | 5,370 |
| 1995-07-11 | 528 | 538 | 528 | 538 | 39,000 | 5,380 |
| 1995-07-10 | 544 | 544 | 528 | 538 | 58,000 | 5,380 |
| 1995-07-07 | 530 | 545 | 530 | 543 | 104,000 | 5,430 |
| 1995-07-06 | 492 | 493 | 490 | 493 | 39,000 | 4,930 |
| 1995-07-05 | 487 | 487 | 482 | 487 | 24,000 | 4,870 |
| 1995-07-04 | 484 | 484 | 475 | 477 | 47,000 | 4,770 |
| 1995-07-03 | 474 | 474 | 472 | 474 | 34,000 | 4,740 |
| 1995-06-30 | 472 | 474 | 472 | 474 | 17,000 | 4,740 |
| 1995-06-29 | 473 | 480 | 473 | 480 | 10,000 | 4,800 |
| 1995-06-28 | 488 | 488 | 473 | 473 | 17,000 | 4,730 |
| 1995-06-27 | 488 | 488 | 488 | 488 | 74,000 | 4,880 |
| 1995-06-26 | 495 | 500 | 488 | 488 | 38,000 | 4,880 |
| 1995-06-23 | 479 | 490 | 479 | 490 | 31,000 | 4,900 |
| 1995-06-22 | 479 | 479 | 479 | 479 | 44,000 | 4,790 |
| 1995-06-21 | 470 | 484 | 470 | 484 | 37,000 | 4,840 |
| 1995-06-20 | 462 | 470 | 457 | 470 | 46,000 | 4,700 |
| 1995-06-19 | 461 | 467 | 456 | 457 | 16,000 | 4,570 |
| 1995-06-16 | 471 | 475 | 456 | 456 | 162,000 | 4,560 |
| 1995-06-15 | 473 | 473 | 470 | 470 | 40,000 | 4,700 |
| 1995-06-14 | 471 | 472 | 471 | 471 | 62,000 | 4,710 |
| 1995-06-13 | 470 | 471 | 470 | 471 | 51,000 | 4,710 |
| 1995-06-12 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1995-06-09 | 465 | 470 | 464 | 470 | 66,000 | 4,700 |
| 1995-06-08 | 484 | 484 | 475 | 475 | 25,000 | 4,750 |
| 1995-06-07 | 482 | 486 | 482 | 485 | 36,000 | 4,850 |
| 1995-06-06 | 482 | 482 | 481 | 481 | 107,000 | 4,810 |
| 1995-06-05 | 485 | 485 | 481 | 481 | 6,000 | 4,810 |
| 1995-06-02 | 490 | 495 | 485 | 490 | 22,000 | 4,900 |
| 1995-05-31 | 491 | 495 | 485 | 485 | 37,000 | 4,850 |
| 1995-05-30 | 489 | 490 | 489 | 489 | 13,000 | 4,890 |
| 1995-05-29 | 482 | 489 | 482 | 489 | 15,000 | 4,890 |
| 1995-05-26 | 481 | 482 | 481 | 482 | 16,000 | 4,820 |
| 1995-05-25 | 481 | 487 | 481 | 481 | 192,000 | 4,810 |
| 1995-05-24 | 476 | 485 | 476 | 481 | 444,000 | 4,810 |
| 1995-05-23 | 476 | 480 | 471 | 471 | 136,000 | 4,710 |
| 1995-05-22 | 481 | 481 | 471 | 471 | 37,000 | 4,710 |
| 1995-05-19 | 480 | 480 | 475 | 480 | 126,000 | 4,800 |
| 1995-05-18 | 505 | 505 | 481 | 481 | 326,000 | 4,810 |
| 1995-05-17 | 496 | 496 | 496 | 496 | 43,000 | 4,960 |
| 1995-05-16 | 506 | 506 | 496 | 496 | 48,000 | 4,960 |
| 1995-05-15 | 506 | 506 | 501 | 506 | 26,000 | 5,060 |
| 1995-05-12 | 532 | 532 | 511 | 511 | 30,000 | 5,110 |
| 1995-05-11 | 530 | 535 | 507 | 535 | 43,000 | 5,350 |
| 1995-05-10 | 530 | 537 | 530 | 535 | 99,000 | 5,350 |
| 1995-05-09 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1995-05-08 | 535 | 535 | 531 | 531 | 11,000 | 5,310 |
| 1995-05-02 | 535 | 536 | 532 | 535 | 59,000 | 5,350 |
| 1995-05-01 | 535 | 535 | 529 | 535 | 15,000 | 5,350 |
| 1995-04-28 | 536 | 536 | 535 | 535 | 38,000 | 5,350 |
| 1995-04-27 | 547 | 550 | 541 | 541 | 5,000 | 5,410 |
| 1995-04-26 | 544 | 547 | 544 | 547 | 27,000 | 5,470 |
| 1995-04-25 | 551 | 555 | 550 | 550 | 59,000 | 5,500 |
| 1995-04-24 | 566 | 570 | 556 | 556 | 31,000 | 5,560 |
| 1995-04-21 | 534 | 536 | 533 | 536 | 48,000 | 5,360 |
| 1995-04-20 | 539 | 545 | 539 | 539 | 27,000 | 5,390 |
| 1995-04-19 | 528 | 528 | 528 | 528 | 3,000 | 5,280 |
| 1995-04-18 | 540 | 540 | 534 | 534 | 56,000 | 5,340 |
| 1995-04-17 | 522 | 540 | 522 | 540 | 18,000 | 5,400 |
| 1995-04-14 | 528 | 528 | 526 | 528 | 14,000 | 5,280 |
| 1995-04-13 | 533 | 533 | 528 | 528 | 25,000 | 5,280 |
| 1995-04-12 | 516 | 520 | 513 | 513 | 91,000 | 5,130 |
| 1995-04-11 | 524 | 524 | 514 | 516 | 33,000 | 5,160 |
| 1995-04-10 | 501 | 510 | 501 | 501 | 39,000 | 5,010 |
| 1995-04-07 | 501 | 507 | 500 | 505 | 36,000 | 5,050 |
| 1995-04-06 | 504 | 517 | 501 | 517 | 29,000 | 5,170 |
| 1995-04-05 | 500 | 500 | 495 | 499 | 70,000 | 4,990 |
| 1995-04-04 | 510 | 510 | 505 | 505 | 20,000 | 5,050 |
| 1995-04-03 | 536 | 536 | 480 | 480 | 50,000 | 4,800 |
| 1995-03-31 | 545 | 545 | 526 | 526 | 55,000 | 5,260 |
| 1995-03-30 | 532 | 538 | 530 | 535 | 51,000 | 5,350 |
| 1995-03-29 | 540 | 540 | 527 | 527 | 87,000 | 5,270 |
| 1995-03-28 | 539 | 539 | 538 | 539 | 60,000 | 5,390 |
| 1995-03-27 | 516 | 535 | 516 | 530 | 35,000 | 5,300 |
| 1995-03-24 | 516 | 516 | 516 | 516 | 34,000 | 5,160 |
| 1995-03-23 | 516 | 520 | 509 | 516 | 52,000 | 5,160 |
| 1995-03-22 | 550 | 550 | 545 | 545 | 16,000 | 5,450 |
| 1995-03-20 | 560 | 560 | 555 | 560 | 34,000 | 5,600 |
| 1995-03-17 | 555 | 555 | 555 | 555 | 90,000 | 5,550 |
| 1995-03-16 | 560 | 560 | 550 | 555 | 9,000 | 5,550 |
| 1995-03-15 | 520 | 550 | 520 | 550 | 74,000 | 5,500 |
| 1995-03-14 | 535 | 535 | 530 | 530 | 15,000 | 5,300 |
| 1995-03-13 | 547 | 550 | 530 | 530 | 19,000 | 5,300 |
| 1995-03-10 | 582 | 582 | 540 | 541 | 175,000 | 5,410 |
| 1995-03-09 | 560 | 575 | 560 | 562 | 161,000 | 5,620 |
| 1995-03-08 | 550 | 560 | 544 | 558 | 125,000 | 5,580 |
| 1995-03-07 | 572 | 580 | 566 | 570 | 108,000 | 5,700 |
| 1995-03-06 | 560 | 572 | 559 | 564 | 28,000 | 5,640 |
| 1995-03-03 | 543 | 549 | 543 | 549 | 29,000 | 5,490 |
| 1995-03-02 | 542 | 544 | 540 | 544 | 16,000 | 5,440 |
| 1995-03-01 | 550 | 559 | 531 | 531 | 39,000 | 5,310 |
| 1995-02-28 | 580 | 580 | 570 | 570 | 30,000 | 5,700 |
| 1995-02-27 | 570 | 570 | 560 | 570 | 50,000 | 5,700 |
| 1995-02-24 | 600 | 602 | 600 | 600 | 63,000 | 6,000 |
| 1995-02-23 | 600 | 600 | 590 | 600 | 62,000 | 6,000 |
| 1995-02-22 | 589 | 600 | 589 | 599 | 38,000 | 5,990 |
| 1995-02-21 | 588 | 590 | 583 | 583 | 52,000 | 5,830 |
| 1995-02-20 | 597 | 597 | 580 | 580 | 137,000 | 5,800 |
| 1995-02-17 | 577 | 597 | 577 | 597 | 65,000 | 5,970 |
| 1995-02-16 | 600 | 600 | 595 | 597 | 12,000 | 5,970 |
| 1995-02-15 | 611 | 620 | 611 | 620 | 19,000 | 6,200 |
| 1995-02-14 | 629 | 629 | 628 | 628 | 14,000 | 6,280 |
| 1995-02-13 | 636 | 639 | 635 | 639 | 37,000 | 6,390 |
| 1995-02-10 | 631 | 637 | 631 | 633 | 45,000 | 6,330 |
| 1995-02-09 | 630 | 635 | 625 | 631 | 62,000 | 6,310 |
| 1995-02-08 | 625 | 630 | 620 | 630 | 55,000 | 6,300 |
| 1995-02-07 | 627 | 635 | 618 | 635 | 24,000 | 6,350 |
| 1995-02-06 | 638 | 638 | 616 | 617 | 9,000 | 6,170 |
| 1995-02-03 | 626 | 640 | 620 | 640 | 28,000 | 6,400 |
| 1995-02-02 | 630 | 630 | 620 | 630 | 65,000 | 6,300 |
| 1995-02-01 | 611 | 616 | 595 | 616 | 47,000 | 6,160 |
| 1995-01-31 | 626 | 626 | 613 | 616 | 67,000 | 6,160 |
| 1995-01-30 | 611 | 611 | 600 | 606 | 188,000 | 6,060 |
| 1995-01-27 | 610 | 630 | 610 | 610 | 46,000 | 6,100 |
| 1995-01-26 | 610 | 610 | 610 | 610 | 25,000 | 6,100 |
| 1995-01-25 | 600 | 605 | 596 | 600 | 128,000 | 6,000 |
| 1995-01-24 | 610 | 610 | 600 | 610 | 65,000 | 6,100 |
| 1995-01-23 | 630 | 633 | 621 | 621 | 111,000 | 6,210 |
| 1995-01-20 | 635 | 636 | 635 | 635 | 115,000 | 6,350 |
| 1995-01-19 | 649 | 649 | 634 | 635 | 8,000 | 6,350 |
| 1995-01-18 | 652 | 655 | 652 | 655 | 6,000 | 6,550 |
| 1995-01-17 | 635 | 635 | 635 | 635 | 11,000 | 6,350 |
| 1995-01-13 | 643 | 643 | 635 | 635 | 161,000 | 6,350 |
| 1995-01-12 | 643 | 645 | 643 | 643 | 48,000 | 6,430 |
| 1995-01-11 | 642 | 654 | 642 | 654 | 13,000 | 6,540 |
| 1995-01-10 | 650 | 651 | 642 | 642 | 114,000 | 6,420 |
| 1995-01-09 | 655 | 655 | 645 | 645 | 15,000 | 6,450 |
| 1995-01-06 | 660 | 670 | 658 | 665 | 239,000 | 6,650 |
| 1995-01-05 | 660 | 660 | 651 | 660 | 86,000 | 6,600 |
| 1995-01-04 | 632 | 650 | 632 | 650 | 35,000 | 6,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株