5482 愛知製鋼(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1996-12-27 | 560 | 560 | 555 | 555 | 10,000 | 5,550 |
| 1996-12-26 | 565 | 570 | 553 | 553 | 172,000 | 5,530 |
| 1996-12-25 | 555 | 564 | 553 | 564 | 61,000 | 5,640 |
| 1996-12-24 | 534 | 560 | 534 | 555 | 44,000 | 5,550 |
| 1996-12-20 | 545 | 545 | 540 | 540 | 22,000 | 5,400 |
| 1996-12-19 | 545 | 545 | 536 | 542 | 90,000 | 5,420 |
| 1996-12-18 | 555 | 555 | 539 | 539 | 120,000 | 5,390 |
| 1996-12-17 | 558 | 567 | 554 | 567 | 64,000 | 5,670 |
| 1996-12-16 | 558 | 565 | 558 | 558 | 19,000 | 5,580 |
| 1996-12-13 | 540 | 558 | 540 | 558 | 253,000 | 5,580 |
| 1996-12-12 | 544 | 544 | 541 | 541 | 35,000 | 5,410 |
| 1996-12-11 | 546 | 550 | 545 | 550 | 43,000 | 5,500 |
| 1996-12-10 | 560 | 560 | 550 | 550 | 27,000 | 5,500 |
| 1996-12-09 | 545 | 548 | 545 | 548 | 17,000 | 5,480 |
| 1996-12-06 | 556 | 566 | 548 | 548 | 21,000 | 5,480 |
| 1996-12-05 | 544 | 555 | 540 | 550 | 34,000 | 5,500 |
| 1996-12-04 | 545 | 549 | 544 | 549 | 230,000 | 5,490 |
| 1996-12-03 | 551 | 552 | 545 | 545 | 33,000 | 5,450 |
| 1996-12-02 | 563 | 567 | 551 | 551 | 28,000 | 5,510 |
| 1996-11-29 | 551 | 561 | 550 | 550 | 39,000 | 5,500 |
| 1996-11-28 | 556 | 560 | 550 | 550 | 128,000 | 5,500 |
| 1996-11-27 | 555 | 560 | 554 | 560 | 33,000 | 5,600 |
| 1996-11-26 | 570 | 570 | 560 | 560 | 27,000 | 5,600 |
| 1996-11-25 | 554 | 560 | 550 | 560 | 69,000 | 5,600 |
| 1996-11-22 | 579 | 579 | 555 | 555 | 307,000 | 5,550 |
| 1996-11-21 | 594 | 594 | 582 | 589 | 27,000 | 5,890 |
| 1996-11-20 | 588 | 592 | 580 | 582 | 39,000 | 5,820 |
| 1996-11-19 | 578 | 585 | 578 | 585 | 4,000 | 5,850 |
| 1996-11-18 | 584 | 590 | 578 | 578 | 31,000 | 5,780 |
| 1996-11-15 | 584 | 589 | 584 | 584 | 20,000 | 5,840 |
| 1996-11-14 | 589 | 589 | 584 | 584 | 15,000 | 5,840 |
| 1996-11-13 | 584 | 585 | 579 | 579 | 36,000 | 5,790 |
| 1996-11-12 | 595 | 596 | 583 | 583 | 29,000 | 5,830 |
| 1996-11-11 | 599 | 605 | 596 | 596 | 22,000 | 5,960 |
| 1996-11-08 | 600 | 600 | 595 | 600 | 129,000 | 6,000 |
| 1996-11-07 | 597 | 600 | 595 | 600 | 60,000 | 6,000 |
| 1996-11-06 | 580 | 585 | 573 | 582 | 459,000 | 5,820 |
| 1996-11-05 | 585 | 585 | 585 | 585 | 8,000 | 5,850 |
| 1996-11-01 | 586 | 597 | 585 | 585 | 54,000 | 5,850 |
| 1996-10-31 | 575 | 593 | 575 | 580 | 41,000 | 5,800 |
| 1996-10-30 | 574 | 576 | 574 | 574 | 37,000 | 5,740 |
| 1996-10-29 | 575 | 575 | 572 | 574 | 11,000 | 5,740 |
| 1996-10-28 | 560 | 580 | 560 | 562 | 145,000 | 5,620 |
| 1996-10-25 | 555 | 568 | 555 | 555 | 212,000 | 5,550 |
| 1996-10-24 | 568 | 577 | 565 | 568 | 360,000 | 5,680 |
| 1996-10-23 | 570 | 573 | 569 | 573 | 70,000 | 5,730 |
| 1996-10-22 | 575 | 577 | 569 | 575 | 58,000 | 5,750 |
| 1996-10-21 | 593 | 593 | 575 | 576 | 15,000 | 5,760 |
| 1996-10-18 | 592 | 593 | 590 | 593 | 34,000 | 5,930 |
| 1996-10-17 | 585 | 590 | 584 | 590 | 76,000 | 5,900 |
| 1996-10-16 | 585 | 590 | 581 | 590 | 20,000 | 5,900 |
| 1996-10-15 | 573 | 576 | 573 | 575 | 18,000 | 5,750 |
| 1996-10-14 | 575 | 585 | 574 | 574 | 12,000 | 5,740 |
| 1996-10-11 | 573 | 575 | 570 | 575 | 31,000 | 5,750 |
| 1996-10-09 | 579 | 584 | 571 | 571 | 35,000 | 5,710 |
| 1996-10-08 | 596 | 596 | 590 | 595 | 34,000 | 5,950 |
| 1996-10-07 | 619 | 619 | 594 | 596 | 84,000 | 5,960 |
| 1996-10-04 | 627 | 631 | 618 | 619 | 56,000 | 6,190 |
| 1996-10-03 | 630 | 641 | 626 | 632 | 119,000 | 6,320 |
| 1996-10-02 | 625 | 629 | 621 | 621 | 129,000 | 6,210 |
| 1996-10-01 | 635 | 635 | 622 | 624 | 142,000 | 6,240 |
| 1996-09-30 | 625 | 635 | 624 | 635 | 95,000 | 6,350 |
| 1996-09-27 | 613 | 624 | 610 | 624 | 100,000 | 6,240 |
| 1996-09-26 | 616 | 620 | 604 | 604 | 46,000 | 6,040 |
| 1996-09-25 | 613 | 623 | 613 | 616 | 105,000 | 6,160 |
| 1996-09-24 | 589 | 613 | 584 | 613 | 158,000 | 6,130 |
| 1996-09-20 | 579 | 590 | 579 | 590 | 43,000 | 5,900 |
| 1996-09-19 | 584 | 590 | 581 | 590 | 39,000 | 5,900 |
| 1996-09-18 | 581 | 595 | 581 | 590 | 35,000 | 5,900 |
| 1996-09-17 | 582 | 589 | 578 | 579 | 525,000 | 5,790 |
| 1996-09-13 | 570 | 587 | 570 | 587 | 88,000 | 5,870 |
| 1996-09-12 | 570 | 571 | 570 | 571 | 1,524,000 | 5,710 |
| 1996-09-11 | 560 | 570 | 559 | 570 | 94,000 | 5,700 |
| 1996-09-10 | 566 | 570 | 562 | 570 | 37,000 | 5,700 |
| 1996-09-09 | 567 | 567 | 555 | 567 | 134,000 | 5,670 |
| 1996-09-06 | 561 | 561 | 556 | 557 | 27,000 | 5,570 |
| 1996-09-05 | 575 | 575 | 560 | 561 | 51,000 | 5,610 |
| 1996-09-04 | 564 | 568 | 561 | 561 | 28,000 | 5,610 |
| 1996-09-03 | 575 | 576 | 569 | 570 | 38,000 | 5,700 |
| 1996-09-02 | 582 | 582 | 570 | 575 | 54,000 | 5,750 |
| 1996-08-30 | 571 | 588 | 571 | 588 | 95,000 | 5,880 |
| 1996-08-29 | 590 | 590 | 583 | 583 | 17,000 | 5,830 |
| 1996-08-28 | 597 | 597 | 595 | 595 | 20,000 | 5,950 |
| 1996-08-27 | 601 | 601 | 600 | 600 | 63,000 | 6,000 |
| 1996-08-26 | 588 | 615 | 588 | 600 | 118,000 | 6,000 |
| 1996-08-23 | 586 | 592 | 586 | 586 | 25,000 | 5,860 |
| 1996-08-22 | 592 | 603 | 586 | 586 | 11,000 | 5,860 |
| 1996-08-21 | 592 | 597 | 586 | 592 | 128,000 | 5,920 |
| 1996-08-20 | 586 | 592 | 586 | 586 | 23,000 | 5,860 |
| 1996-08-19 | 583 | 598 | 583 | 586 | 6,000 | 5,860 |
| 1996-08-16 | 583 | 600 | 583 | 584 | 5,000 | 5,840 |
| 1996-08-15 | 582 | 589 | 576 | 589 | 72,000 | 5,890 |
| 1996-08-14 | 561 | 575 | 561 | 572 | 29,000 | 5,720 |
| 1996-08-13 | 555 | 559 | 555 | 559 | 119,000 | 5,590 |
| 1996-08-12 | 554 | 556 | 552 | 556 | 29,000 | 5,560 |
| 1996-08-09 | 575 | 575 | 560 | 560 | 26,000 | 5,600 |
| 1996-08-08 | 561 | 576 | 561 | 576 | 26,000 | 5,760 |
| 1996-08-07 | 571 | 575 | 560 | 560 | 63,000 | 5,600 |
| 1996-08-06 | 576 | 580 | 565 | 565 | 138,000 | 5,650 |
| 1996-08-05 | 590 | 594 | 586 | 593 | 153,000 | 5,930 |
| 1996-08-02 | 595 | 600 | 585 | 585 | 86,000 | 5,850 |
| 1996-08-01 | 575 | 596 | 575 | 596 | 28,000 | 5,960 |
| 1996-07-31 | 578 | 581 | 578 | 581 | 6,000 | 5,810 |
| 1996-07-30 | 586 | 586 | 575 | 586 | 50,000 | 5,860 |
| 1996-07-29 | 588 | 594 | 588 | 588 | 77,000 | 5,880 |
| 1996-07-26 | 575 | 588 | 575 | 588 | 963,000 | 5,880 |
| 1996-07-25 | 588 | 589 | 581 | 588 | 69,000 | 5,880 |
| 1996-07-24 | 584 | 589 | 580 | 588 | 52,000 | 5,880 |
| 1996-07-23 | 585 | 604 | 580 | 604 | 401,000 | 6,040 |
| 1996-07-22 | 629 | 629 | 600 | 600 | 25,000 | 6,000 |
| 1996-07-19 | 620 | 639 | 619 | 639 | 19,000 | 6,390 |
| 1996-07-18 | 621 | 621 | 615 | 616 | 104,000 | 6,160 |
| 1996-07-17 | 613 | 613 | 605 | 605 | 12,000 | 6,050 |
| 1996-07-16 | 615 | 622 | 604 | 604 | 33,000 | 6,040 |
| 1996-07-15 | 621 | 622 | 621 | 622 | 39,000 | 6,220 |
| 1996-07-12 | 626 | 626 | 620 | 625 | 8,000 | 6,250 |
| 1996-07-11 | 620 | 625 | 620 | 625 | 53,000 | 6,250 |
| 1996-07-10 | 629 | 630 | 620 | 630 | 23,000 | 6,300 |
| 1996-07-09 | 631 | 639 | 626 | 639 | 27,000 | 6,390 |
| 1996-07-08 | 631 | 631 | 626 | 631 | 53,000 | 6,310 |
| 1996-07-05 | 640 | 641 | 640 | 641 | 102,000 | 6,410 |
| 1996-07-04 | 643 | 643 | 640 | 641 | 76,000 | 6,410 |
| 1996-07-03 | 638 | 642 | 636 | 642 | 83,000 | 6,420 |
| 1996-07-02 | 644 | 644 | 641 | 641 | 17,000 | 6,410 |
| 1996-07-01 | 650 | 650 | 632 | 638 | 55,000 | 6,380 |
| 1996-06-28 | 679 | 679 | 654 | 654 | 33,000 | 6,540 |
| 1996-06-27 | 677 | 689 | 676 | 679 | 36,000 | 6,790 |
| 1996-06-26 | 675 | 675 | 668 | 673 | 36,000 | 6,730 |
| 1996-06-25 | 680 | 690 | 672 | 672 | 63,000 | 6,720 |
| 1996-06-24 | 676 | 679 | 674 | 679 | 67,000 | 6,790 |
| 1996-06-21 | 672 | 683 | 672 | 675 | 19,000 | 6,750 |
| 1996-06-20 | 655 | 662 | 652 | 662 | 81,000 | 6,620 |
| 1996-06-19 | 678 | 678 | 655 | 655 | 178,000 | 6,550 |
| 1996-06-18 | 669 | 678 | 660 | 678 | 308,000 | 6,780 |
| 1996-06-17 | 671 | 673 | 662 | 672 | 24,000 | 6,720 |
| 1996-06-14 | 680 | 689 | 670 | 671 | 382,000 | 6,710 |
| 1996-06-13 | 660 | 690 | 660 | 676 | 69,000 | 6,760 |
| 1996-06-12 | 656 | 673 | 656 | 670 | 27,000 | 6,700 |
| 1996-06-11 | 636 | 656 | 636 | 656 | 50,000 | 6,560 |
| 1996-06-10 | 643 | 645 | 626 | 636 | 63,000 | 6,360 |
| 1996-06-07 | 646 | 646 | 643 | 643 | 51,000 | 6,430 |
| 1996-06-06 | 656 | 669 | 656 | 656 | 37,000 | 6,560 |
| 1996-06-05 | 665 | 665 | 656 | 656 | 69,000 | 6,560 |
| 1996-06-04 | 672 | 672 | 654 | 665 | 115,000 | 6,650 |
| 1996-06-03 | 671 | 671 | 645 | 652 | 174,000 | 6,520 |
| 1996-05-31 | 676 | 676 | 656 | 670 | 58,000 | 6,700 |
| 1996-05-30 | 680 | 680 | 666 | 666 | 70,000 | 6,660 |
| 1996-05-29 | 678 | 685 | 670 | 670 | 170,000 | 6,700 |
| 1996-05-28 | 677 | 695 | 675 | 675 | 67,000 | 6,750 |
| 1996-05-27 | 698 | 699 | 672 | 676 | 230,000 | 6,760 |
| 1996-05-24 | 692 | 726 | 685 | 689 | 798,000 | 6,890 |
| 1996-05-23 | 670 | 720 | 666 | 682 | 1,372,000 | 6,820 |
| 1996-05-22 | 655 | 656 | 640 | 656 | 266,000 | 6,560 |
| 1996-05-21 | 656 | 659 | 653 | 655 | 116,000 | 6,550 |
| 1996-05-20 | 655 | 659 | 653 | 659 | 28,000 | 6,590 |
| 1996-05-17 | 660 | 660 | 625 | 625 | 36,000 | 6,250 |
| 1996-05-16 | 662 | 671 | 660 | 660 | 36,000 | 6,600 |
| 1996-05-15 | 675 | 675 | 665 | 672 | 80,000 | 6,720 |
| 1996-05-14 | 666 | 666 | 655 | 656 | 13,000 | 6,560 |
| 1996-05-13 | 678 | 679 | 656 | 656 | 61,000 | 6,560 |
| 1996-05-10 | 678 | 679 | 668 | 678 | 93,000 | 6,780 |
| 1996-05-09 | 664 | 670 | 655 | 670 | 106,000 | 6,700 |
| 1996-05-08 | 655 | 664 | 655 | 664 | 35,000 | 6,640 |
| 1996-05-07 | 668 | 669 | 658 | 658 | 34,000 | 6,580 |
| 1996-05-02 | 664 | 670 | 658 | 668 | 103,000 | 6,680 |
| 1996-05-01 | 662 | 670 | 662 | 666 | 28,000 | 6,660 |
| 1996-04-30 | 665 | 675 | 661 | 661 | 71,000 | 6,610 |
| 1996-04-26 | 670 | 675 | 666 | 670 | 112,000 | 6,700 |
| 1996-04-25 | 665 | 672 | 665 | 667 | 102,000 | 6,670 |
| 1996-04-24 | 660 | 667 | 651 | 665 | 94,000 | 6,650 |
| 1996-04-23 | 660 | 670 | 660 | 670 | 105,000 | 6,700 |
| 1996-04-22 | 659 | 660 | 648 | 651 | 55,000 | 6,510 |
| 1996-04-19 | 655 | 660 | 647 | 660 | 47,000 | 6,600 |
| 1996-04-18 | 654 | 660 | 646 | 655 | 65,000 | 6,550 |
| 1996-04-17 | 649 | 655 | 643 | 655 | 92,000 | 6,550 |
| 1996-04-16 | 658 | 665 | 649 | 649 | 130,000 | 6,490 |
| 1996-04-15 | 639 | 650 | 639 | 649 | 78,000 | 6,490 |
| 1996-04-12 | 635 | 646 | 625 | 636 | 47,000 | 6,360 |
| 1996-04-11 | 637 | 658 | 634 | 645 | 111,000 | 6,450 |
| 1996-04-10 | 660 | 660 | 637 | 637 | 96,000 | 6,370 |
| 1996-04-09 | 643 | 660 | 643 | 653 | 110,000 | 6,530 |
| 1996-04-08 | 644 | 654 | 644 | 653 | 80,000 | 6,530 |
| 1996-04-05 | 641 | 654 | 641 | 654 | 62,000 | 6,540 |
| 1996-04-04 | 648 | 648 | 638 | 641 | 65,000 | 6,410 |
| 1996-04-03 | 646 | 650 | 635 | 638 | 111,000 | 6,380 |
| 1996-04-02 | 649 | 652 | 641 | 647 | 163,000 | 6,470 |
| 1996-04-01 | 642 | 654 | 636 | 645 | 116,000 | 6,450 |
| 1996-03-29 | 615 | 641 | 615 | 635 | 209,000 | 6,350 |
| 1996-03-28 | 610 | 614 | 605 | 605 | 74,000 | 6,050 |
| 1996-03-27 | 600 | 603 | 595 | 600 | 179,000 | 6,000 |
| 1996-03-26 | 600 | 615 | 595 | 595 | 31,000 | 5,950 |
| 1996-03-25 | 593 | 603 | 592 | 600 | 40,000 | 6,000 |
| 1996-03-22 | 605 | 606 | 603 | 603 | 43,000 | 6,030 |
| 1996-03-21 | 604 | 615 | 601 | 615 | 34,000 | 6,150 |
| 1996-03-19 | 590 | 605 | 590 | 605 | 45,000 | 6,050 |
| 1996-03-18 | 610 | 610 | 590 | 600 | 82,000 | 6,000 |
| 1996-03-15 | 586 | 610 | 586 | 610 | 23,000 | 6,100 |
| 1996-03-14 | 586 | 597 | 586 | 586 | 47,000 | 5,860 |
| 1996-03-13 | 597 | 597 | 585 | 597 | 49,000 | 5,970 |
| 1996-03-12 | 605 | 605 | 595 | 597 | 51,000 | 5,970 |
| 1996-03-11 | 612 | 612 | 599 | 599 | 55,000 | 5,990 |
| 1996-03-08 | 593 | 612 | 593 | 612 | 117,000 | 6,120 |
| 1996-03-07 | 588 | 598 | 588 | 593 | 29,000 | 5,930 |
| 1996-03-06 | 590 | 594 | 585 | 588 | 18,000 | 5,880 |
| 1996-03-05 | 592 | 598 | 591 | 593 | 18,000 | 5,930 |
| 1996-03-04 | 599 | 599 | 597 | 598 | 17,000 | 5,980 |
| 1996-03-01 | 610 | 614 | 600 | 600 | 16,000 | 6,000 |
| 1996-02-29 | 616 | 616 | 610 | 610 | 70,000 | 6,100 |
| 1996-02-28 | 590 | 610 | 590 | 610 | 19,000 | 6,100 |
| 1996-02-27 | 605 | 610 | 600 | 600 | 90,000 | 6,000 |
| 1996-02-26 | 600 | 600 | 595 | 600 | 143,000 | 6,000 |
| 1996-02-23 | 605 | 605 | 599 | 600 | 79,000 | 6,000 |
| 1996-02-22 | 600 | 605 | 600 | 605 | 95,000 | 6,050 |
| 1996-02-21 | 601 | 601 | 600 | 600 | 12,000 | 6,000 |
| 1996-02-20 | 601 | 616 | 601 | 615 | 303,000 | 6,150 |
| 1996-02-19 | 614 | 615 | 605 | 615 | 37,000 | 6,150 |
| 1996-02-16 | 620 | 620 | 615 | 615 | 56,000 | 6,150 |
| 1996-02-15 | 612 | 625 | 612 | 620 | 150,000 | 6,200 |
| 1996-02-14 | 606 | 615 | 601 | 606 | 101,000 | 6,060 |
| 1996-02-13 | 597 | 600 | 595 | 600 | 22,000 | 6,000 |
| 1996-02-09 | 595 | 597 | 590 | 595 | 200,000 | 5,950 |
| 1996-02-08 | 600 | 600 | 595 | 595 | 35,000 | 5,950 |
| 1996-02-07 | 595 | 612 | 595 | 600 | 266,000 | 6,000 |
| 1996-02-06 | 595 | 600 | 595 | 600 | 43,000 | 6,000 |
| 1996-02-05 | 601 | 609 | 591 | 609 | 77,000 | 6,090 |
| 1996-02-02 | 615 | 615 | 605 | 610 | 55,000 | 6,100 |
| 1996-02-01 | 629 | 629 | 615 | 615 | 62,000 | 6,150 |
| 1996-01-31 | 595 | 610 | 595 | 610 | 60,000 | 6,100 |
| 1996-01-30 | 583 | 592 | 583 | 590 | 15,000 | 5,900 |
| 1996-01-29 | 590 | 590 | 576 | 582 | 55,000 | 5,820 |
| 1996-01-26 | 592 | 599 | 585 | 592 | 78,000 | 5,920 |
| 1996-01-25 | 591 | 595 | 589 | 589 | 66,000 | 5,890 |
| 1996-01-24 | 580 | 580 | 576 | 580 | 18,000 | 5,800 |
| 1996-01-23 | 577 | 591 | 576 | 580 | 15,000 | 5,800 |
| 1996-01-22 | 575 | 575 | 575 | 575 | 35,000 | 5,750 |
| 1996-01-19 | 599 | 599 | 588 | 588 | 12,000 | 5,880 |
| 1996-01-18 | 599 | 603 | 589 | 600 | 108,000 | 6,000 |
| 1996-01-17 | 595 | 600 | 583 | 600 | 188,000 | 6,000 |
| 1996-01-16 | 579 | 605 | 578 | 595 | 68,000 | 5,950 |
| 1996-01-12 | 605 | 605 | 585 | 585 | 127,000 | 5,850 |
| 1996-01-11 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1996-01-10 | 606 | 614 | 605 | 605 | 48,000 | 6,050 |
| 1996-01-09 | 585 | 620 | 585 | 620 | 22,000 | 6,200 |
| 1996-01-08 | 585 | 600 | 583 | 600 | 34,000 | 6,000 |
| 1996-01-05 | 600 | 600 | 585 | 585 | 75,000 | 5,850 |
| 1996-01-04 | 610 | 625 | 610 | 610 | 56,000 | 6,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株