5482 愛知製鋼(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	266	277	266	268	6,000	670
1999-12-29	265	269	265	266	38,000	665
1999-12-28	267	278	265	278	17,000	695
1999-12-27	268	270	266	266	55,000	665
1999-12-24	269	275	269	269	23,000	672.50
1999-12-22	267	272	265	269	24,000	672.50
1999-12-21	271	273	266	270	40,000	675
1999-12-20	285	285	270	273	62,000	682.50
1999-12-17	267	280	267	270	28,000	675
1999-12-16	267	275	267	267	19,000	667.50
1999-12-15	266	278	261	261	56,000	652.50
1999-12-14	276	276	266	268	10,000	670
1999-12-13	277	277	261	261	27,000	652.50
1999-12-10	263	278	260	260	192,000	650
1999-12-09	281	286	275	278	115,000	695
1999-12-08	289	292	285	285	102,000	712.50
1999-12-07	288	291	278	290	227,000	725
1999-12-06	285	294	280	288	206,000	720
1999-12-03	260	270	255	255	310,000	637.50
1999-12-02	255	260	250	255	259,000	637.50
1999-12-01	265	265	255	255	173,000	637.50
1999-11-30	270	277	260	260	95,000	650
1999-11-29	271	271	263	264	71,000	660
1999-11-26	276	278	265	270	86,000	675
1999-11-25	285	285	270	273	105,000	682.50
1999-11-24	285	299	282	283	85,000	707.50
1999-11-22	305	310	300	305	60,000	762.50
1999-11-19	320	320	301	301	217,000	752.50
1999-11-18	310	323	310	316	294,000	790
1999-11-17	275	295	275	295	449,000	737.50
1999-11-16	277	282	266	270	271,000	675
1999-11-15	310	310	285	288	62,000	720
1999-11-12	320	325	309	309	98,000	772.50
1999-11-11	325	330	320	320	106,000	800
1999-11-10	343	343	315	320	103,000	800
1999-11-09	361	363	345	345	102,000	862.50
1999-11-08	371	374	365	365	63,000	912.50
1999-11-05	385	390	373	373	39,000	932.50
1999-11-04	383	385	378	381	50,000	952.50
1999-11-02	391	391	373	385	63,000	962.50
1999-11-01	398	411	391	393	33,000	982.50
1999-10-29	393	420	392	402	71,000	1,005
1999-10-28	403	408	392	392	22,000	980
1999-10-27	400	409	390	403	43,000	1,007.50
1999-10-26	420	420	405	406	36,000	1,015
1999-10-25	430	430	426	426	84,000	1,065
1999-10-22	420	426	420	426	120,000	1,065
1999-10-21	420	422	419	421	146,000	1,052.50
1999-10-20	387	420	387	415	114,000	1,037.50
1999-10-19	398	402	398	402	73,000	1,005
1999-10-18	394	405	391	395	117,000	987.50
1999-10-15	370	394	370	394	43,000	985
1999-10-14	400	405	370	370	32,000	925
1999-10-13	396	405	395	395	142,000	987.50
1999-10-12	400	409	398	405	73,000	1,012.50
1999-10-08	394	400	390	400	51,000	1,000
1999-10-07	405	405	392	395	21,000	987.50
1999-10-06	404	404	381	401	45,000	1,002.50
1999-10-05	410	410	395	404	41,000	1,010
1999-10-04	413	413	404	408	42,000	1,020
1999-10-01	374	410	374	410	37,000	1,025
1999-09-30	369	414	369	414	66,000	1,035
1999-09-29	378	380	368	368	62,000	920
1999-09-28	397	397	376	377	15,000	942.50
1999-09-27	408	408	390	390	52,000	975
1999-09-24	370	410	362	410	185,000	1,025
1999-09-22	399	401	378	378	154,000	945
1999-09-21	436	440	415	420	354,000	1,050
1999-09-20	389	393	387	391	41,000	977.50
1999-09-17	373	380	368	380	40,000	950
1999-09-16	358	365	358	362	70,000	905
1999-09-14	379	387	375	387	89,000	967.50
1999-09-13	393	393	365	380	52,000	950
1999-09-10	385	385	358	358	117,000	895
1999-09-09	349	363	345	345	248,000	862.50
1999-09-08	358	358	345	349	181,000	872.50
1999-09-07	382	382	357	360	49,000	900
1999-09-06	384	386	384	385	29,000	962.50
1999-09-03	373	384	373	384	41,000	960
1999-09-02	386	386	380	380	52,000	950
1999-09-01	390	390	381	385	57,000	962.50
1999-08-31	392	392	389	390	48,000	975
1999-08-30	373	400	373	392	146,000	980
1999-08-27	369	375	365	372	49,000	930
1999-08-26	364	370	364	369	100,000	922.50
1999-08-25	365	370	364	369	64,000	922.50
1999-08-24	367	380	367	375	354,000	937.50
1999-08-23	361	370	361	368	31,000	920
1999-08-20	362	363	361	361	19,000	902.50
1999-08-19	375	375	365	366	21,000	915
1999-08-18	375	380	365	365	456,000	912.50
1999-08-17	370	380	367	380	299,000	950
1999-08-16	368	375	368	375	49,000	937.50
1999-08-13	375	375	369	373	64,000	932.50
1999-08-12	365	374	365	373	40,000	932.50
1999-08-11	380	382	370	370	696,000	925
1999-08-10	382	385	378	385	53,000	962.50
1999-08-09	395	395	383	385	85,000	962.50
1999-08-06	406	406	383	398	182,000	995
1999-08-05	411	412	400	406	138,000	1,015
1999-08-04	415	423	410	416	199,000	1,040
1999-08-03	409	415	405	415	179,000	1,037.50
1999-08-02	394	408	392	405	246,000	1,012.50
1999-07-30	392	398	385	398	193,000	995
1999-07-29	378	395	378	390	118,000	975
1999-07-28	378	384	378	380	244,000	950
1999-07-27	376	385	373	378	141,000	945
1999-07-26	365	381	365	381	63,000	952.50
1999-07-23	370	370	361	367	146,000	917.50
1999-07-22	393	393	374	380	140,000	950
1999-07-21	370	395	368	395	122,000	987.50
1999-07-19	366	380	366	370	192,000	925
1999-07-16	365	370	364	366	221,000	915
1999-07-15	365	367	357	361	124,000	902.50
1999-07-14	349	362	349	357	278,000	892.50
1999-07-13	346	352	345	347	177,000	867.50
1999-07-12	342	345	337	341	158,000	852.50
1999-07-09	340	355	340	342	426,000	855
1999-07-08	320	346	319	338	448,000	845
1999-07-07	295	315	295	315	126,000	787.50
1999-07-06	301	301	298	300	79,000	750
1999-07-05	320	320	303	315	71,000	787.50
1999-07-02	317	320	294	320	109,000	800
1999-07-01	295	320	290	312	383,000	780
1999-06-30	292	301	292	301	241,000	752.50
1999-06-29	280	290	277	290	266,000	725
1999-06-28	280	280	275	275	61,000	687.50
1999-06-25	270	279	264	271	68,000	677.50
1999-06-24	280	281	270	271	180,000	677.50
1999-06-23	287	290	281	281	132,000	702.50
1999-06-22	288	290	285	290	129,000	725
1999-06-21	289	297	289	290	54,000	725
1999-06-18	300	300	288	288	136,000	720
1999-06-17	280	285	280	285	92,000	712.50
1999-06-16	277	282	277	280	42,000	700
1999-06-15	277	285	277	281	56,000	702.50
1999-06-14	280	285	272	280	52,000	700
1999-06-11	300	300	285	285	163,000	712.50
1999-06-10	290	293	272	289	82,000	722.50
1999-06-09	278	294	278	293	37,000	732.50
1999-06-08	285	289	285	288	5,000	720
1999-06-07	281	290	280	285	14,000	712.50
1999-06-04	285	285	275	281	42,000	702.50
1999-06-03	280	285	280	285	18,000	712.50
1999-06-02	285	295	284	295	79,000	737.50
1999-06-01	275	285	275	285	46,000	712.50
1999-05-31	271	276	271	276	16,000	690
1999-05-28	271	280	270	274	64,000	685
1999-05-27	270	276	270	271	22,000	677.50
1999-05-26	272	280	270	271	87,000	677.50
1999-05-25	275	275	270	271	73,000	677.50
1999-05-24	275	277	275	275	78,000	687.50
1999-05-21	284	294	271	274	46,000	685
1999-05-20	292	292	285	285	37,000	712.50
1999-05-19	292	297	288	297	84,000	742.50
1999-05-18	293	303	293	299	100,000	747.50
1999-05-17	305	305	290	298	131,000	745
1999-05-14	298	309	295	305	301,000	762.50
1999-05-13	279	300	279	289	232,000	722.50
1999-05-12	274	289	274	284	151,000	710
1999-05-11	267	271	267	271	32,000	677.50
1999-05-10	266	270	261	264	53,000	660
1999-05-07	275	277	265	266	54,000	665
1999-05-06	276	280	261	268	90,000	670
1999-04-30	280	284	271	273	76,000	682.50
1999-04-28	283	285	277	277	123,000	692.50
1999-04-27	278	285	275	280	134,000	700
1999-04-26	280	280	275	275	101,000	687.50
1999-04-23	279	280	272	275	140,000	687.50
1999-04-22	280	282	272	276	180,000	690
1999-04-21	288	290	281	285	161,000	712.50
1999-04-20	285	287	280	287	174,000	717.50
1999-04-19	285	286	280	282	203,000	705
1999-04-16	283	285	280	280	129,000	700
1999-04-15	282	290	282	286	169,000	715
1999-04-14	269	282	268	282	438,000	705
1999-04-13	253	265	251	260	233,000	650
1999-04-12	252	255	249	252	133,000	630
1999-04-09	250	254	247	251	269,000	627.50
1999-04-08	238	250	238	243	113,000	607.50
1999-04-07	240	250	240	241	109,000	602.50
1999-04-06	255	255	239	250	131,000	625
1999-04-05	261	266	256	256	440,000	640
1999-04-02	235	264	232	251	850,000	627.50
1999-04-01	220	240	214	237	742,000	592.50
1999-03-31	194	201	185	195	281,000	487.50
1999-03-30	193	193	186	189	123,000	472.50
1999-03-29	188	189	186	189	35,000	472.50
1999-03-26	184	188	184	186	70,000	465
1999-03-25	183	185	183	184	35,000	460
1999-03-24	180	190	180	183	62,000	457.50
1999-03-23	190	190	176	178	93,000	445
1999-03-19	190	192	188	191	59,000	477.50
1999-03-18	192	195	190	190	162,000	475
1999-03-17	190	192	187	190	166,000	475
1999-03-16	178	185	176	185	209,000	462.50
1999-03-15	170	178	170	175	190,000	437.50
1999-03-12	180	180	169	172	225,000	430
1999-03-11	171	172	170	171	116,000	427.50
1999-03-10	170	175	170	175	121,000	437.50
1999-03-09	167	172	166	168	111,000	420
1999-03-08	174	179	168	168	69,000	420
1999-03-05	167	178	167	178	88,000	445
1999-03-04	170	171	165	165	54,000	412.50
1999-03-03	165	168	163	168	80,000	420
1999-03-02	170	170	168	168	101,000	420
1999-03-01	170	172	169	170	193,000	425
1999-02-26	170	172	170	170	72,000	425
1999-02-25	170	173	170	170	64,000	425
1999-02-24	170	175	169	170	67,000	425
1999-02-23	171	176	170	170	63,000	425
1999-02-22	169	171	169	169	85,000	422.50
1999-02-19	170	171	170	171	12,000	427.50
1999-02-18	170	179	169	173	47,000	432.50
1999-02-17	172	172	169	169	108,000	422.50
1999-02-16	171	175	171	174	39,000	435
1999-02-15	175	175	173	175	15,000	437.50
1999-02-12	185	185	171	172	56,000	430
1999-02-10	176	185	175	185	32,000	462.50
1999-02-09	178	179	173	173	64,000	432.50
1999-02-08	180	180	174	179	11,000	447.50
1999-02-05	173	180	172	180	90,000	450
1999-02-04	177	182	174	175	67,000	437.50
1999-02-03	180	180	177	177	27,000	442.50
1999-02-02	186	186	181	181	35,000	452.50
1999-02-01	191	191	182	182	18,000	455
1999-01-29	182	185	182	185	46,000	462.50
1999-01-28	181	185	181	181	30,000	452.50
1999-01-27	188	188	181	181	31,000	452.50
1999-01-26	190	190	183	190	54,000	475
1999-01-25	195	195	185	190	39,000	475
1999-01-22	191	193	188	190	45,000	475
1999-01-21	181	192	181	191	27,000	477.50
1999-01-20	183	183	180	180	29,000	450
1999-01-19	185	195	185	195	53,000	487.50
1999-01-18	176	180	175	175	16,000	437.50
1999-01-14	176	176	176	176	7,000	440
1999-01-13	175	177	175	176	57,000	440
1999-01-12	186	186	175	175	32,000	437.50
1999-01-11	181	181	181	181	9,000	452.50
1999-01-08	182	182	177	178	11,000	445
1999-01-07	195	195	181	181	36,000	452.50
1999-01-06	187	187	177	185	15,000	462.50
1999-01-05	186	190	177	177	50,000	442.50
1999-01-04	183	183	182	183	14,000	457.50

分割・併合履歴： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日