5482 愛知製鋼(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 217 | 225 | 217 | 225 | 8,000 | 562.50 |
| 1997-12-29 | 211 | 212 | 211 | 212 | 10,000 | 530 |
| 1997-12-26 | 211 | 211 | 210 | 211 | 43,000 | 527.50 |
| 1997-12-25 | 205 | 212 | 205 | 211 | 127,000 | 527.50 |
| 1997-12-24 | 216 | 219 | 210 | 210 | 223,000 | 525 |
| 1997-12-22 | 230 | 230 | 214 | 219 | 99,000 | 547.50 |
| 1997-12-19 | 250 | 250 | 225 | 235 | 46,000 | 587.50 |
| 1997-12-18 | 265 | 265 | 255 | 255 | 100,000 | 637.50 |
| 1997-12-17 | 258 | 270 | 255 | 270 | 74,000 | 675 |
| 1997-12-16 | 265 | 265 | 250 | 255 | 115,000 | 637.50 |
| 1997-12-15 | 260 | 270 | 260 | 260 | 15,000 | 650 |
| 1997-12-12 | 290 | 290 | 280 | 280 | 175,000 | 700 |
| 1997-12-11 | 300 | 304 | 298 | 298 | 53,000 | 745 |
| 1997-12-10 | 308 | 308 | 301 | 301 | 11,000 | 752.50 |
| 1997-12-09 | 310 | 315 | 310 | 310 | 118,000 | 775 |
| 1997-12-08 | 312 | 313 | 300 | 300 | 46,000 | 750 |
| 1997-12-05 | 310 | 314 | 310 | 314 | 104,000 | 785 |
| 1997-12-04 | 314 | 314 | 300 | 305 | 45,000 | 762.50 |
| 1997-12-03 | 320 | 320 | 310 | 315 | 47,000 | 787.50 |
| 1997-12-02 | 315 | 315 | 311 | 315 | 45,000 | 787.50 |
| 1997-12-01 | 305 | 315 | 305 | 315 | 35,000 | 787.50 |
| 1997-11-28 | 295 | 300 | 290 | 300 | 55,000 | 750 |
| 1997-11-27 | 300 | 300 | 281 | 285 | 104,000 | 712.50 |
| 1997-11-26 | 300 | 308 | 300 | 300 | 89,000 | 750 |
| 1997-11-25 | 314 | 314 | 303 | 303 | 30,000 | 757.50 |
| 1997-11-21 | 307 | 320 | 307 | 314 | 104,000 | 785 |
| 1997-11-20 | 310 | 321 | 310 | 312 | 142,000 | 780 |
| 1997-11-19 | 333 | 333 | 319 | 320 | 236,000 | 800 |
| 1997-11-18 | 320 | 329 | 320 | 328 | 156,000 | 820 |
| 1997-11-17 | 304 | 322 | 304 | 318 | 257,000 | 795 |
| 1997-11-14 | 298 | 311 | 298 | 306 | 593,000 | 765 |
| 1997-11-13 | 288 | 298 | 288 | 298 | 72,000 | 745 |
| 1997-11-12 | 294 | 299 | 281 | 298 | 254,000 | 745 |
| 1997-11-11 | 286 | 298 | 286 | 298 | 246,000 | 745 |
| 1997-11-10 | 281 | 291 | 281 | 291 | 48,000 | 727.50 |
| 1997-11-07 | 289 | 297 | 280 | 296 | 219,000 | 740 |
| 1997-11-06 | 298 | 298 | 290 | 290 | 83,000 | 725 |
| 1997-11-05 | 298 | 298 | 292 | 297 | 89,000 | 742.50 |
| 1997-11-04 | 298 | 299 | 296 | 296 | 41,000 | 740 |
| 1997-10-31 | 295 | 299 | 291 | 295 | 95,000 | 737.50 |
| 1997-10-30 | 301 | 305 | 290 | 300 | 109,000 | 750 |
| 1997-10-29 | 301 | 301 | 295 | 295 | 281,000 | 737.50 |
| 1997-10-28 | 281 | 291 | 276 | 291 | 156,000 | 727.50 |
| 1997-10-27 | 292 | 296 | 287 | 295 | 95,000 | 737.50 |
| 1997-10-24 | 282 | 301 | 280 | 297 | 559,000 | 742.50 |
| 1997-10-23 | 285 | 292 | 278 | 287 | 1,088,000 | 717.50 |
| 1997-10-22 | 258 | 284 | 255 | 280 | 1,411,000 | 700 |
| 1997-10-21 | 266 | 266 | 256 | 260 | 401,000 | 650 |
| 1997-10-20 | 273 | 280 | 260 | 261 | 631,000 | 652.50 |
| 1997-10-17 | 275 | 275 | 272 | 272 | 327,000 | 680 |
| 1997-10-16 | 275 | 277 | 270 | 277 | 235,000 | 692.50 |
| 1997-10-15 | 270 | 280 | 269 | 270 | 401,000 | 675 |
| 1997-10-14 | 290 | 290 | 270 | 270 | 78,000 | 675 |
| 1997-10-13 | 341 | 341 | 320 | 330 | 72,000 | 825 |
| 1997-10-09 | 354 | 354 | 338 | 343 | 64,000 | 857.50 |
| 1997-10-08 | 353 | 357 | 345 | 357 | 50,000 | 892.50 |
| 1997-10-07 | 357 | 357 | 353 | 357 | 32,000 | 892.50 |
| 1997-10-06 | 368 | 368 | 360 | 360 | 67,000 | 900 |
| 1997-10-03 | 360 | 360 | 356 | 360 | 92,000 | 900 |
| 1997-10-02 | 361 | 361 | 350 | 355 | 76,000 | 887.50 |
| 1997-10-01 | 351 | 356 | 350 | 356 | 36,000 | 890 |
| 1997-09-30 | 356 | 356 | 350 | 356 | 28,000 | 890 |
| 1997-09-29 | 345 | 355 | 345 | 355 | 27,000 | 887.50 |
| 1997-09-26 | 360 | 369 | 360 | 360 | 61,000 | 900 |
| 1997-09-25 | 381 | 381 | 348 | 353 | 233,000 | 882.50 |
| 1997-09-24 | 378 | 386 | 378 | 385 | 54,000 | 962.50 |
| 1997-09-22 | 370 | 377 | 370 | 375 | 59,000 | 937.50 |
| 1997-09-19 | 343 | 348 | 340 | 343 | 77,000 | 857.50 |
| 1997-09-18 | 338 | 352 | 335 | 347 | 146,000 | 867.50 |
| 1997-09-17 | 350 | 350 | 345 | 345 | 39,000 | 862.50 |
| 1997-09-16 | 383 | 383 | 372 | 375 | 36,000 | 937.50 |
| 1997-09-12 | 386 | 386 | 385 | 386 | 118,000 | 965 |
| 1997-09-11 | 410 | 410 | 380 | 382 | 34,000 | 955 |
| 1997-09-10 | 411 | 414 | 411 | 414 | 34,000 | 1,035 |
| 1997-09-09 | 416 | 416 | 413 | 416 | 38,000 | 1,040 |
| 1997-09-08 | 428 | 428 | 416 | 416 | 95,000 | 1,040 |
| 1997-09-05 | 428 | 428 | 426 | 428 | 97,000 | 1,070 |
| 1997-09-04 | 429 | 430 | 425 | 430 | 146,000 | 1,075 |
| 1997-09-03 | 426 | 432 | 426 | 429 | 87,000 | 1,072.50 |
| 1997-09-02 | 433 | 433 | 422 | 427 | 126,000 | 1,067.50 |
| 1997-09-01 | 430 | 435 | 430 | 430 | 44,000 | 1,075 |
| 1997-08-29 | 434 | 435 | 428 | 435 | 40,000 | 1,087.50 |
| 1997-08-28 | 431 | 436 | 431 | 436 | 69,000 | 1,090 |
| 1997-08-27 | 441 | 441 | 436 | 436 | 87,000 | 1,090 |
| 1997-08-26 | 437 | 442 | 437 | 442 | 55,000 | 1,105 |
| 1997-08-25 | 442 | 442 | 438 | 438 | 57,000 | 1,095 |
| 1997-08-22 | 444 | 455 | 444 | 447 | 49,000 | 1,117.50 |
| 1997-08-21 | 455 | 455 | 446 | 451 | 76,000 | 1,127.50 |
| 1997-08-20 | 450 | 451 | 449 | 451 | 18,000 | 1,127.50 |
| 1997-08-19 | 449 | 451 | 449 | 451 | 63,000 | 1,127.50 |
| 1997-08-18 | 450 | 455 | 442 | 445 | 284,000 | 1,112.50 |
| 1997-08-15 | 432 | 442 | 432 | 442 | 55,000 | 1,105 |
| 1997-08-14 | 431 | 435 | 431 | 432 | 53,000 | 1,080 |
| 1997-08-13 | 440 | 446 | 435 | 446 | 69,000 | 1,115 |
| 1997-08-12 | 427 | 440 | 427 | 440 | 56,000 | 1,100 |
| 1997-08-11 | 437 | 437 | 430 | 430 | 48,000 | 1,075 |
| 1997-08-08 | 430 | 443 | 430 | 443 | 290,000 | 1,107.50 |
| 1997-08-07 | 436 | 441 | 427 | 434 | 77,000 | 1,085 |
| 1997-08-06 | 430 | 441 | 430 | 435 | 109,000 | 1,087.50 |
| 1997-08-05 | 434 | 435 | 426 | 434 | 207,000 | 1,085 |
| 1997-08-04 | 437 | 437 | 434 | 434 | 74,000 | 1,085 |
| 1997-08-01 | 439 | 442 | 439 | 440 | 94,000 | 1,100 |
| 1997-07-31 | 436 | 440 | 430 | 440 | 112,000 | 1,100 |
| 1997-07-30 | 437 | 442 | 433 | 435 | 177,000 | 1,087.50 |
| 1997-07-29 | 436 | 445 | 435 | 436 | 124,000 | 1,090 |
| 1997-07-28 | 431 | 436 | 431 | 436 | 54,000 | 1,090 |
| 1997-07-25 | 438 | 441 | 430 | 430 | 59,000 | 1,075 |
| 1997-07-24 | 432 | 432 | 431 | 431 | 66,000 | 1,077.50 |
| 1997-07-23 | 427 | 432 | 426 | 432 | 356,000 | 1,080 |
| 1997-07-22 | 429 | 429 | 425 | 425 | 37,000 | 1,062.50 |
| 1997-07-18 | 445 | 445 | 425 | 425 | 118,000 | 1,062.50 |
| 1997-07-17 | 451 | 451 | 445 | 445 | 282,000 | 1,112.50 |
| 1997-07-16 | 450 | 453 | 437 | 446 | 318,000 | 1,115 |
| 1997-07-15 | 450 | 452 | 450 | 450 | 45,000 | 1,125 |
| 1997-07-14 | 459 | 459 | 450 | 450 | 23,000 | 1,125 |
| 1997-07-11 | 454 | 454 | 453 | 454 | 79,000 | 1,135 |
| 1997-07-10 | 449 | 450 | 448 | 449 | 229,000 | 1,122.50 |
| 1997-07-09 | 452 | 454 | 449 | 449 | 52,000 | 1,122.50 |
| 1997-07-08 | 461 | 461 | 449 | 449 | 70,000 | 1,122.50 |
| 1997-07-07 | 469 | 469 | 463 | 463 | 97,000 | 1,157.50 |
| 1997-07-04 | 482 | 482 | 468 | 468 | 298,000 | 1,170 |
| 1997-07-03 | 485 | 486 | 482 | 482 | 37,000 | 1,205 |
| 1997-07-02 | 489 | 489 | 485 | 485 | 17,000 | 1,212.50 |
| 1997-07-01 | 485 | 491 | 484 | 484 | 33,000 | 1,210 |
| 1997-06-30 | 475 | 490 | 475 | 490 | 32,000 | 1,225 |
| 1997-06-27 | 478 | 480 | 478 | 479 | 31,000 | 1,197.50 |
| 1997-06-26 | 486 | 490 | 478 | 478 | 61,000 | 1,195 |
| 1997-06-25 | 476 | 490 | 476 | 490 | 16,000 | 1,225 |
| 1997-06-24 | 478 | 478 | 476 | 478 | 322,000 | 1,195 |
| 1997-06-23 | 477 | 477 | 476 | 476 | 99,000 | 1,190 |
| 1997-06-20 | 479 | 479 | 476 | 476 | 124,000 | 1,190 |
| 1997-06-19 | 485 | 485 | 477 | 480 | 34,000 | 1,200 |
| 1997-06-18 | 480 | 485 | 476 | 481 | 37,000 | 1,202.50 |
| 1997-06-17 | 476 | 477 | 475 | 475 | 57,000 | 1,187.50 |
| 1997-06-16 | 467 | 474 | 467 | 471 | 48,000 | 1,177.50 |
| 1997-06-13 | 465 | 466 | 464 | 466 | 62,000 | 1,165 |
| 1997-06-12 | 461 | 464 | 461 | 464 | 29,000 | 1,160 |
| 1997-06-11 | 455 | 460 | 451 | 455 | 66,000 | 1,137.50 |
| 1997-06-10 | 455 | 457 | 450 | 455 | 57,000 | 1,137.50 |
| 1997-06-09 | 471 | 471 | 455 | 455 | 21,000 | 1,137.50 |
| 1997-06-06 | 470 | 474 | 470 | 471 | 25,000 | 1,177.50 |
| 1997-06-05 | 474 | 475 | 474 | 474 | 27,000 | 1,185 |
| 1997-06-04 | 480 | 481 | 474 | 474 | 124,000 | 1,185 |
| 1997-06-03 | 483 | 490 | 480 | 481 | 38,000 | 1,202.50 |
| 1997-06-02 | 480 | 483 | 480 | 480 | 162,000 | 1,200 |
| 1997-05-30 | 472 | 478 | 472 | 476 | 197,000 | 1,190 |
| 1997-05-29 | 465 | 475 | 465 | 472 | 698,000 | 1,180 |
| 1997-05-28 | 460 | 470 | 456 | 456 | 120,000 | 1,140 |
| 1997-05-27 | 470 | 470 | 460 | 460 | 54,000 | 1,150 |
| 1997-05-26 | 472 | 472 | 470 | 470 | 20,000 | 1,175 |
| 1997-05-23 | 470 | 470 | 466 | 470 | 14,000 | 1,175 |
| 1997-05-22 | 476 | 476 | 461 | 470 | 63,000 | 1,175 |
| 1997-05-21 | 477 | 477 | 471 | 471 | 28,000 | 1,177.50 |
| 1997-05-20 | 482 | 482 | 477 | 477 | 31,000 | 1,192.50 |
| 1997-05-19 | 483 | 485 | 477 | 477 | 48,000 | 1,192.50 |
| 1997-05-16 | 490 | 494 | 483 | 487 | 70,000 | 1,217.50 |
| 1997-05-15 | 496 | 496 | 490 | 490 | 56,000 | 1,225 |
| 1997-05-14 | 501 | 502 | 497 | 497 | 168,000 | 1,242.50 |
| 1997-05-13 | 498 | 502 | 498 | 499 | 101,000 | 1,247.50 |
| 1997-05-12 | 478 | 498 | 478 | 498 | 100,000 | 1,245 |
| 1997-05-09 | 495 | 495 | 490 | 493 | 234,000 | 1,232.50 |
| 1997-05-08 | 486 | 490 | 483 | 490 | 65,000 | 1,225 |
| 1997-05-07 | 491 | 496 | 485 | 486 | 632,000 | 1,215 |
| 1997-05-06 | 491 | 509 | 485 | 486 | 174,000 | 1,215 |
| 1997-05-02 | 496 | 498 | 481 | 481 | 1,494,000 | 1,202.50 |
| 1997-05-01 | 485 | 498 | 485 | 486 | 109,000 | 1,215 |
| 1997-04-30 | 483 | 483 | 479 | 481 | 155,000 | 1,202.50 |
| 1997-04-28 | 486 | 486 | 481 | 481 | 59,000 | 1,202.50 |
| 1997-04-25 | 480 | 483 | 477 | 481 | 47,000 | 1,202.50 |
| 1997-04-24 | 471 | 478 | 471 | 476 | 72,000 | 1,190 |
| 1997-04-23 | 467 | 471 | 466 | 471 | 100,000 | 1,177.50 |
| 1997-04-22 | 470 | 481 | 465 | 471 | 158,000 | 1,177.50 |
| 1997-04-21 | 455 | 475 | 455 | 475 | 88,000 | 1,187.50 |
| 1997-04-18 | 438 | 456 | 438 | 450 | 238,000 | 1,125 |
| 1997-04-17 | 425 | 436 | 425 | 436 | 175,000 | 1,090 |
| 1997-04-16 | 423 | 423 | 421 | 423 | 65,000 | 1,057.50 |
| 1997-04-15 | 418 | 426 | 416 | 417 | 112,000 | 1,042.50 |
| 1997-04-14 | 415 | 424 | 415 | 418 | 99,000 | 1,045 |
| 1997-04-11 | 422 | 422 | 412 | 414 | 94,000 | 1,035 |
| 1997-04-10 | 440 | 443 | 425 | 425 | 73,000 | 1,062.50 |
| 1997-04-09 | 445 | 445 | 436 | 436 | 71,000 | 1,090 |
| 1997-04-08 | 449 | 451 | 446 | 450 | 42,000 | 1,125 |
| 1997-04-07 | 452 | 452 | 450 | 451 | 27,000 | 1,127.50 |
| 1997-04-04 | 462 | 465 | 453 | 457 | 62,000 | 1,142.50 |
| 1997-04-03 | 453 | 465 | 452 | 465 | 83,000 | 1,162.50 |
| 1997-04-02 | 452 | 452 | 447 | 451 | 64,000 | 1,127.50 |
| 1997-04-01 | 457 | 457 | 448 | 451 | 111,000 | 1,127.50 |
| 1997-03-31 | 461 | 466 | 452 | 452 | 33,000 | 1,130 |
| 1997-03-28 | 456 | 465 | 455 | 465 | 58,000 | 1,162.50 |
| 1997-03-27 | 459 | 462 | 455 | 455 | 149,000 | 1,137.50 |
| 1997-03-26 | 462 | 467 | 449 | 449 | 18,000 | 1,122.50 |
| 1997-03-25 | 460 | 469 | 455 | 469 | 46,000 | 1,172.50 |
| 1997-03-24 | 472 | 472 | 469 | 470 | 28,000 | 1,175 |
| 1997-03-21 | 483 | 483 | 456 | 471 | 39,000 | 1,177.50 |
| 1997-03-19 | 472 | 490 | 472 | 488 | 35,000 | 1,220 |
| 1997-03-18 | 472 | 472 | 470 | 472 | 41,000 | 1,180 |
| 1997-03-17 | 458 | 468 | 458 | 462 | 28,000 | 1,155 |
| 1997-03-14 | 448 | 450 | 448 | 448 | 63,000 | 1,120 |
| 1997-03-13 | 460 | 460 | 459 | 460 | 32,000 | 1,150 |
| 1997-03-12 | 467 | 467 | 456 | 460 | 15,000 | 1,150 |
| 1997-03-11 | 460 | 468 | 458 | 466 | 60,000 | 1,165 |
| 1997-03-10 | 460 | 460 | 456 | 458 | 94,000 | 1,145 |
| 1997-03-07 | 463 | 464 | 460 | 462 | 53,000 | 1,155 |
| 1997-03-06 | 489 | 489 | 460 | 460 | 34,000 | 1,150 |
| 1997-03-05 | 491 | 492 | 490 | 490 | 102,000 | 1,225 |
| 1997-03-04 | 491 | 493 | 490 | 492 | 29,000 | 1,230 |
| 1997-03-03 | 510 | 510 | 480 | 490 | 14,000 | 1,225 |
| 1997-02-28 | 515 | 515 | 510 | 513 | 29,000 | 1,282.50 |
| 1997-02-27 | 517 | 518 | 513 | 515 | 33,000 | 1,287.50 |
| 1997-02-26 | 520 | 535 | 517 | 518 | 89,000 | 1,295 |
| 1997-02-25 | 528 | 528 | 521 | 521 | 133,000 | 1,302.50 |
| 1997-02-24 | 535 | 537 | 528 | 528 | 128,000 | 1,320 |
| 1997-02-21 | 534 | 539 | 528 | 538 | 92,000 | 1,345 |
| 1997-02-20 | 530 | 539 | 530 | 538 | 137,000 | 1,345 |
| 1997-02-19 | 512 | 512 | 505 | 510 | 111,000 | 1,275 |
| 1997-02-18 | 508 | 515 | 501 | 509 | 142,000 | 1,272.50 |
| 1997-02-17 | 503 | 503 | 501 | 501 | 22,000 | 1,252.50 |
| 1997-02-14 | 505 | 505 | 501 | 503 | 38,000 | 1,257.50 |
| 1997-02-13 | 515 | 524 | 503 | 505 | 39,000 | 1,262.50 |
| 1997-02-12 | 510 | 515 | 510 | 515 | 35,000 | 1,287.50 |
| 1997-02-10 | 516 | 525 | 501 | 508 | 95,000 | 1,270 |
| 1997-02-07 | 535 | 535 | 521 | 521 | 38,000 | 1,302.50 |
| 1997-02-06 | 532 | 536 | 525 | 535 | 60,000 | 1,337.50 |
| 1997-02-05 | 533 | 533 | 531 | 532 | 38,000 | 1,330 |
| 1997-02-04 | 550 | 553 | 550 | 553 | 66,000 | 1,382.50 |
| 1997-02-03 | 563 | 563 | 553 | 553 | 8,000 | 1,382.50 |
| 1997-01-31 | 531 | 545 | 531 | 544 | 39,000 | 1,360 |
| 1997-01-30 | 544 | 545 | 529 | 529 | 37,000 | 1,322.50 |
| 1997-01-29 | 550 | 550 | 547 | 550 | 13,000 | 1,375 |
| 1997-01-28 | 541 | 550 | 540 | 550 | 33,000 | 1,375 |
| 1997-01-27 | 551 | 553 | 546 | 546 | 18,000 | 1,365 |
| 1997-01-24 | 572 | 572 | 551 | 553 | 65,000 | 1,382.50 |
| 1997-01-23 | 577 | 577 | 572 | 572 | 10,000 | 1,430 |
| 1997-01-22 | 590 | 590 | 578 | 578 | 23,000 | 1,445 |
| 1997-01-21 | 588 | 594 | 582 | 582 | 39,000 | 1,455 |
| 1997-01-20 | 600 | 600 | 584 | 594 | 112,000 | 1,485 |
| 1997-01-17 | 591 | 600 | 587 | 590 | 186,000 | 1,475 |
| 1997-01-16 | 594 | 594 | 584 | 585 | 74,000 | 1,462.50 |
| 1997-01-14 | 572 | 587 | 569 | 581 | 94,000 | 1,452.50 |
| 1997-01-13 | 558 | 572 | 553 | 572 | 146,000 | 1,430 |
| 1997-01-10 | 570 | 571 | 548 | 558 | 271,000 | 1,395 |
| 1997-01-09 | 569 | 573 | 566 | 566 | 129,000 | 1,415 |
| 1997-01-08 | 569 | 584 | 565 | 572 | 143,000 | 1,430 |
| 1997-01-07 | 554 | 570 | 550 | 570 | 63,000 | 1,425 |
| 1997-01-06 | 544 | 554 | 544 | 554 | 7,000 | 1,385 |
分割・併合履歴 ： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株