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 | 2,680 |
| 1999-12-29 | 265 | 269 | 265 | 266 | 38,000 | 2,660 |
| 1999-12-28 | 267 | 278 | 265 | 278 | 17,000 | 2,780 |
| 1999-12-27 | 268 | 270 | 266 | 266 | 55,000 | 2,660 |
| 1999-12-24 | 269 | 275 | 269 | 269 | 23,000 | 2,690 |
| 1999-12-22 | 267 | 272 | 265 | 269 | 24,000 | 2,690 |
| 1999-12-21 | 271 | 273 | 266 | 270 | 40,000 | 2,700 |
| 1999-12-20 | 285 | 285 | 270 | 273 | 62,000 | 2,730 |
| 1999-12-17 | 267 | 280 | 267 | 270 | 28,000 | 2,700 |
| 1999-12-16 | 267 | 275 | 267 | 267 | 19,000 | 2,670 |
| 1999-12-15 | 266 | 278 | 261 | 261 | 56,000 | 2,610 |
| 1999-12-14 | 276 | 276 | 266 | 268 | 10,000 | 2,680 |
| 1999-12-13 | 277 | 277 | 261 | 261 | 27,000 | 2,610 |
| 1999-12-10 | 263 | 278 | 260 | 260 | 192,000 | 2,600 |
| 1999-12-09 | 281 | 286 | 275 | 278 | 115,000 | 2,780 |
| 1999-12-08 | 289 | 292 | 285 | 285 | 102,000 | 2,850 |
| 1999-12-07 | 288 | 291 | 278 | 290 | 227,000 | 2,900 |
| 1999-12-06 | 285 | 294 | 280 | 288 | 206,000 | 2,880 |
| 1999-12-03 | 260 | 270 | 255 | 255 | 310,000 | 2,550 |
| 1999-12-02 | 255 | 260 | 250 | 255 | 259,000 | 2,550 |
| 1999-12-01 | 265 | 265 | 255 | 255 | 173,000 | 2,550 |
| 1999-11-30 | 270 | 277 | 260 | 260 | 95,000 | 2,600 |
| 1999-11-29 | 271 | 271 | 263 | 264 | 71,000 | 2,640 |
| 1999-11-26 | 276 | 278 | 265 | 270 | 86,000 | 2,700 |
| 1999-11-25 | 285 | 285 | 270 | 273 | 105,000 | 2,730 |
| 1999-11-24 | 285 | 299 | 282 | 283 | 85,000 | 2,830 |
| 1999-11-22 | 305 | 310 | 300 | 305 | 60,000 | 3,050 |
| 1999-11-19 | 320 | 320 | 301 | 301 | 217,000 | 3,010 |
| 1999-11-18 | 310 | 323 | 310 | 316 | 294,000 | 3,160 |
| 1999-11-17 | 275 | 295 | 275 | 295 | 449,000 | 2,950 |
| 1999-11-16 | 277 | 282 | 266 | 270 | 271,000 | 2,700 |
| 1999-11-15 | 310 | 310 | 285 | 288 | 62,000 | 2,880 |
| 1999-11-12 | 320 | 325 | 309 | 309 | 98,000 | 3,090 |
| 1999-11-11 | 325 | 330 | 320 | 320 | 106,000 | 3,200 |
| 1999-11-10 | 343 | 343 | 315 | 320 | 103,000 | 3,200 |
| 1999-11-09 | 361 | 363 | 345 | 345 | 102,000 | 3,450 |
| 1999-11-08 | 371 | 374 | 365 | 365 | 63,000 | 3,650 |
| 1999-11-05 | 385 | 390 | 373 | 373 | 39,000 | 3,730 |
| 1999-11-04 | 383 | 385 | 378 | 381 | 50,000 | 3,810 |
| 1999-11-02 | 391 | 391 | 373 | 385 | 63,000 | 3,850 |
| 1999-11-01 | 398 | 411 | 391 | 393 | 33,000 | 3,930 |
| 1999-10-29 | 393 | 420 | 392 | 402 | 71,000 | 4,020 |
| 1999-10-28 | 403 | 408 | 392 | 392 | 22,000 | 3,920 |
| 1999-10-27 | 400 | 409 | 390 | 403 | 43,000 | 4,030 |
| 1999-10-26 | 420 | 420 | 405 | 406 | 36,000 | 4,060 |
| 1999-10-25 | 430 | 430 | 426 | 426 | 84,000 | 4,260 |
| 1999-10-22 | 420 | 426 | 420 | 426 | 120,000 | 4,260 |
| 1999-10-21 | 420 | 422 | 419 | 421 | 146,000 | 4,210 |
| 1999-10-20 | 387 | 420 | 387 | 415 | 114,000 | 4,150 |
| 1999-10-19 | 398 | 402 | 398 | 402 | 73,000 | 4,020 |
| 1999-10-18 | 394 | 405 | 391 | 395 | 117,000 | 3,950 |
| 1999-10-15 | 370 | 394 | 370 | 394 | 43,000 | 3,940 |
| 1999-10-14 | 400 | 405 | 370 | 370 | 32,000 | 3,700 |
| 1999-10-13 | 396 | 405 | 395 | 395 | 142,000 | 3,950 |
| 1999-10-12 | 400 | 409 | 398 | 405 | 73,000 | 4,050 |
| 1999-10-08 | 394 | 400 | 390 | 400 | 51,000 | 4,000 |
| 1999-10-07 | 405 | 405 | 392 | 395 | 21,000 | 3,950 |
| 1999-10-06 | 404 | 404 | 381 | 401 | 45,000 | 4,010 |
| 1999-10-05 | 410 | 410 | 395 | 404 | 41,000 | 4,040 |
| 1999-10-04 | 413 | 413 | 404 | 408 | 42,000 | 4,080 |
| 1999-10-01 | 374 | 410 | 374 | 410 | 37,000 | 4,100 |
| 1999-09-30 | 369 | 414 | 369 | 414 | 66,000 | 4,140 |
| 1999-09-29 | 378 | 380 | 368 | 368 | 62,000 | 3,680 |
| 1999-09-28 | 397 | 397 | 376 | 377 | 15,000 | 3,770 |
| 1999-09-27 | 408 | 408 | 390 | 390 | 52,000 | 3,900 |
| 1999-09-24 | 370 | 410 | 362 | 410 | 185,000 | 4,100 |
| 1999-09-22 | 399 | 401 | 378 | 378 | 154,000 | 3,780 |
| 1999-09-21 | 436 | 440 | 415 | 420 | 354,000 | 4,200 |
| 1999-09-20 | 389 | 393 | 387 | 391 | 41,000 | 3,910 |
| 1999-09-17 | 373 | 380 | 368 | 380 | 40,000 | 3,800 |
| 1999-09-16 | 358 | 365 | 358 | 362 | 70,000 | 3,620 |
| 1999-09-14 | 379 | 387 | 375 | 387 | 89,000 | 3,870 |
| 1999-09-13 | 393 | 393 | 365 | 380 | 52,000 | 3,800 |
| 1999-09-10 | 385 | 385 | 358 | 358 | 117,000 | 3,580 |
| 1999-09-09 | 349 | 363 | 345 | 345 | 248,000 | 3,450 |
| 1999-09-08 | 358 | 358 | 345 | 349 | 181,000 | 3,490 |
| 1999-09-07 | 382 | 382 | 357 | 360 | 49,000 | 3,600 |
| 1999-09-06 | 384 | 386 | 384 | 385 | 29,000 | 3,850 |
| 1999-09-03 | 373 | 384 | 373 | 384 | 41,000 | 3,840 |
| 1999-09-02 | 386 | 386 | 380 | 380 | 52,000 | 3,800 |
| 1999-09-01 | 390 | 390 | 381 | 385 | 57,000 | 3,850 |
| 1999-08-31 | 392 | 392 | 389 | 390 | 48,000 | 3,900 |
| 1999-08-30 | 373 | 400 | 373 | 392 | 146,000 | 3,920 |
| 1999-08-27 | 369 | 375 | 365 | 372 | 49,000 | 3,720 |
| 1999-08-26 | 364 | 370 | 364 | 369 | 100,000 | 3,690 |
| 1999-08-25 | 365 | 370 | 364 | 369 | 64,000 | 3,690 |
| 1999-08-24 | 367 | 380 | 367 | 375 | 354,000 | 3,750 |
| 1999-08-23 | 361 | 370 | 361 | 368 | 31,000 | 3,680 |
| 1999-08-20 | 362 | 363 | 361 | 361 | 19,000 | 3,610 |
| 1999-08-19 | 375 | 375 | 365 | 366 | 21,000 | 3,660 |
| 1999-08-18 | 375 | 380 | 365 | 365 | 456,000 | 3,650 |
| 1999-08-17 | 370 | 380 | 367 | 380 | 299,000 | 3,800 |
| 1999-08-16 | 368 | 375 | 368 | 375 | 49,000 | 3,750 |
| 1999-08-13 | 375 | 375 | 369 | 373 | 64,000 | 3,730 |
| 1999-08-12 | 365 | 374 | 365 | 373 | 40,000 | 3,730 |
| 1999-08-11 | 380 | 382 | 370 | 370 | 696,000 | 3,700 |
| 1999-08-10 | 382 | 385 | 378 | 385 | 53,000 | 3,850 |
| 1999-08-09 | 395 | 395 | 383 | 385 | 85,000 | 3,850 |
| 1999-08-06 | 406 | 406 | 383 | 398 | 182,000 | 3,980 |
| 1999-08-05 | 411 | 412 | 400 | 406 | 138,000 | 4,060 |
| 1999-08-04 | 415 | 423 | 410 | 416 | 199,000 | 4,160 |
| 1999-08-03 | 409 | 415 | 405 | 415 | 179,000 | 4,150 |
| 1999-08-02 | 394 | 408 | 392 | 405 | 246,000 | 4,050 |
| 1999-07-30 | 392 | 398 | 385 | 398 | 193,000 | 3,980 |
| 1999-07-29 | 378 | 395 | 378 | 390 | 118,000 | 3,900 |
| 1999-07-28 | 378 | 384 | 378 | 380 | 244,000 | 3,800 |
| 1999-07-27 | 376 | 385 | 373 | 378 | 141,000 | 3,780 |
| 1999-07-26 | 365 | 381 | 365 | 381 | 63,000 | 3,810 |
| 1999-07-23 | 370 | 370 | 361 | 367 | 146,000 | 3,670 |
| 1999-07-22 | 393 | 393 | 374 | 380 | 140,000 | 3,800 |
| 1999-07-21 | 370 | 395 | 368 | 395 | 122,000 | 3,950 |
| 1999-07-19 | 366 | 380 | 366 | 370 | 192,000 | 3,700 |
| 1999-07-16 | 365 | 370 | 364 | 366 | 221,000 | 3,660 |
| 1999-07-15 | 365 | 367 | 357 | 361 | 124,000 | 3,610 |
| 1999-07-14 | 349 | 362 | 349 | 357 | 278,000 | 3,570 |
| 1999-07-13 | 346 | 352 | 345 | 347 | 177,000 | 3,470 |
| 1999-07-12 | 342 | 345 | 337 | 341 | 158,000 | 3,410 |
| 1999-07-09 | 340 | 355 | 340 | 342 | 426,000 | 3,420 |
| 1999-07-08 | 320 | 346 | 319 | 338 | 448,000 | 3,380 |
| 1999-07-07 | 295 | 315 | 295 | 315 | 126,000 | 3,150 |
| 1999-07-06 | 301 | 301 | 298 | 300 | 79,000 | 3,000 |
| 1999-07-05 | 320 | 320 | 303 | 315 | 71,000 | 3,150 |
| 1999-07-02 | 317 | 320 | 294 | 320 | 109,000 | 3,200 |
| 1999-07-01 | 295 | 320 | 290 | 312 | 383,000 | 3,120 |
| 1999-06-30 | 292 | 301 | 292 | 301 | 241,000 | 3,010 |
| 1999-06-29 | 280 | 290 | 277 | 290 | 266,000 | 2,900 |
| 1999-06-28 | 280 | 280 | 275 | 275 | 61,000 | 2,750 |
| 1999-06-25 | 270 | 279 | 264 | 271 | 68,000 | 2,710 |
| 1999-06-24 | 280 | 281 | 270 | 271 | 180,000 | 2,710 |
| 1999-06-23 | 287 | 290 | 281 | 281 | 132,000 | 2,810 |
| 1999-06-22 | 288 | 290 | 285 | 290 | 129,000 | 2,900 |
| 1999-06-21 | 289 | 297 | 289 | 290 | 54,000 | 2,900 |
| 1999-06-18 | 300 | 300 | 288 | 288 | 136,000 | 2,880 |
| 1999-06-17 | 280 | 285 | 280 | 285 | 92,000 | 2,850 |
| 1999-06-16 | 277 | 282 | 277 | 280 | 42,000 | 2,800 |
| 1999-06-15 | 277 | 285 | 277 | 281 | 56,000 | 2,810 |
| 1999-06-14 | 280 | 285 | 272 | 280 | 52,000 | 2,800 |
| 1999-06-11 | 300 | 300 | 285 | 285 | 163,000 | 2,850 |
| 1999-06-10 | 290 | 293 | 272 | 289 | 82,000 | 2,890 |
| 1999-06-09 | 278 | 294 | 278 | 293 | 37,000 | 2,930 |
| 1999-06-08 | 285 | 289 | 285 | 288 | 5,000 | 2,880 |
| 1999-06-07 | 281 | 290 | 280 | 285 | 14,000 | 2,850 |
| 1999-06-04 | 285 | 285 | 275 | 281 | 42,000 | 2,810 |
| 1999-06-03 | 280 | 285 | 280 | 285 | 18,000 | 2,850 |
| 1999-06-02 | 285 | 295 | 284 | 295 | 79,000 | 2,950 |
| 1999-06-01 | 275 | 285 | 275 | 285 | 46,000 | 2,850 |
| 1999-05-31 | 271 | 276 | 271 | 276 | 16,000 | 2,760 |
| 1999-05-28 | 271 | 280 | 270 | 274 | 64,000 | 2,740 |
| 1999-05-27 | 270 | 276 | 270 | 271 | 22,000 | 2,710 |
| 1999-05-26 | 272 | 280 | 270 | 271 | 87,000 | 2,710 |
| 1999-05-25 | 275 | 275 | 270 | 271 | 73,000 | 2,710 |
| 1999-05-24 | 275 | 277 | 275 | 275 | 78,000 | 2,750 |
| 1999-05-21 | 284 | 294 | 271 | 274 | 46,000 | 2,740 |
| 1999-05-20 | 292 | 292 | 285 | 285 | 37,000 | 2,850 |
| 1999-05-19 | 292 | 297 | 288 | 297 | 84,000 | 2,970 |
| 1999-05-18 | 293 | 303 | 293 | 299 | 100,000 | 2,990 |
| 1999-05-17 | 305 | 305 | 290 | 298 | 131,000 | 2,980 |
| 1999-05-14 | 298 | 309 | 295 | 305 | 301,000 | 3,050 |
| 1999-05-13 | 279 | 300 | 279 | 289 | 232,000 | 2,890 |
| 1999-05-12 | 274 | 289 | 274 | 284 | 151,000 | 2,840 |
| 1999-05-11 | 267 | 271 | 267 | 271 | 32,000 | 2,710 |
| 1999-05-10 | 266 | 270 | 261 | 264 | 53,000 | 2,640 |
| 1999-05-07 | 275 | 277 | 265 | 266 | 54,000 | 2,660 |
| 1999-05-06 | 276 | 280 | 261 | 268 | 90,000 | 2,680 |
| 1999-04-30 | 280 | 284 | 271 | 273 | 76,000 | 2,730 |
| 1999-04-28 | 283 | 285 | 277 | 277 | 123,000 | 2,770 |
| 1999-04-27 | 278 | 285 | 275 | 280 | 134,000 | 2,800 |
| 1999-04-26 | 280 | 280 | 275 | 275 | 101,000 | 2,750 |
| 1999-04-23 | 279 | 280 | 272 | 275 | 140,000 | 2,750 |
| 1999-04-22 | 280 | 282 | 272 | 276 | 180,000 | 2,760 |
| 1999-04-21 | 288 | 290 | 281 | 285 | 161,000 | 2,850 |
| 1999-04-20 | 285 | 287 | 280 | 287 | 174,000 | 2,870 |
| 1999-04-19 | 285 | 286 | 280 | 282 | 203,000 | 2,820 |
| 1999-04-16 | 283 | 285 | 280 | 280 | 129,000 | 2,800 |
| 1999-04-15 | 282 | 290 | 282 | 286 | 169,000 | 2,860 |
| 1999-04-14 | 269 | 282 | 268 | 282 | 438,000 | 2,820 |
| 1999-04-13 | 253 | 265 | 251 | 260 | 233,000 | 2,600 |
| 1999-04-12 | 252 | 255 | 249 | 252 | 133,000 | 2,520 |
| 1999-04-09 | 250 | 254 | 247 | 251 | 269,000 | 2,510 |
| 1999-04-08 | 238 | 250 | 238 | 243 | 113,000 | 2,430 |
| 1999-04-07 | 240 | 250 | 240 | 241 | 109,000 | 2,410 |
| 1999-04-06 | 255 | 255 | 239 | 250 | 131,000 | 2,500 |
| 1999-04-05 | 261 | 266 | 256 | 256 | 440,000 | 2,560 |
| 1999-04-02 | 235 | 264 | 232 | 251 | 850,000 | 2,510 |
| 1999-04-01 | 220 | 240 | 214 | 237 | 742,000 | 2,370 |
| 1999-03-31 | 194 | 201 | 185 | 195 | 281,000 | 1,950 |
| 1999-03-30 | 193 | 193 | 186 | 189 | 123,000 | 1,890 |
| 1999-03-29 | 188 | 189 | 186 | 189 | 35,000 | 1,890 |
| 1999-03-26 | 184 | 188 | 184 | 186 | 70,000 | 1,860 |
| 1999-03-25 | 183 | 185 | 183 | 184 | 35,000 | 1,840 |
| 1999-03-24 | 180 | 190 | 180 | 183 | 62,000 | 1,830 |
| 1999-03-23 | 190 | 190 | 176 | 178 | 93,000 | 1,780 |
| 1999-03-19 | 190 | 192 | 188 | 191 | 59,000 | 1,910 |
| 1999-03-18 | 192 | 195 | 190 | 190 | 162,000 | 1,900 |
| 1999-03-17 | 190 | 192 | 187 | 190 | 166,000 | 1,900 |
| 1999-03-16 | 178 | 185 | 176 | 185 | 209,000 | 1,850 |
| 1999-03-15 | 170 | 178 | 170 | 175 | 190,000 | 1,750 |
| 1999-03-12 | 180 | 180 | 169 | 172 | 225,000 | 1,720 |
| 1999-03-11 | 171 | 172 | 170 | 171 | 116,000 | 1,710 |
| 1999-03-10 | 170 | 175 | 170 | 175 | 121,000 | 1,750 |
| 1999-03-09 | 167 | 172 | 166 | 168 | 111,000 | 1,680 |
| 1999-03-08 | 174 | 179 | 168 | 168 | 69,000 | 1,680 |
| 1999-03-05 | 167 | 178 | 167 | 178 | 88,000 | 1,780 |
| 1999-03-04 | 170 | 171 | 165 | 165 | 54,000 | 1,650 |
| 1999-03-03 | 165 | 168 | 163 | 168 | 80,000 | 1,680 |
| 1999-03-02 | 170 | 170 | 168 | 168 | 101,000 | 1,680 |
| 1999-03-01 | 170 | 172 | 169 | 170 | 193,000 | 1,700 |
| 1999-02-26 | 170 | 172 | 170 | 170 | 72,000 | 1,700 |
| 1999-02-25 | 170 | 173 | 170 | 170 | 64,000 | 1,700 |
| 1999-02-24 | 170 | 175 | 169 | 170 | 67,000 | 1,700 |
| 1999-02-23 | 171 | 176 | 170 | 170 | 63,000 | 1,700 |
| 1999-02-22 | 169 | 171 | 169 | 169 | 85,000 | 1,690 |
| 1999-02-19 | 170 | 171 | 170 | 171 | 12,000 | 1,710 |
| 1999-02-18 | 170 | 179 | 169 | 173 | 47,000 | 1,730 |
| 1999-02-17 | 172 | 172 | 169 | 169 | 108,000 | 1,690 |
| 1999-02-16 | 171 | 175 | 171 | 174 | 39,000 | 1,740 |
| 1999-02-15 | 175 | 175 | 173 | 175 | 15,000 | 1,750 |
| 1999-02-12 | 185 | 185 | 171 | 172 | 56,000 | 1,720 |
| 1999-02-10 | 176 | 185 | 175 | 185 | 32,000 | 1,850 |
| 1999-02-09 | 178 | 179 | 173 | 173 | 64,000 | 1,730 |
| 1999-02-08 | 180 | 180 | 174 | 179 | 11,000 | 1,790 |
| 1999-02-05 | 173 | 180 | 172 | 180 | 90,000 | 1,800 |
| 1999-02-04 | 177 | 182 | 174 | 175 | 67,000 | 1,750 |
| 1999-02-03 | 180 | 180 | 177 | 177 | 27,000 | 1,770 |
| 1999-02-02 | 186 | 186 | 181 | 181 | 35,000 | 1,810 |
| 1999-02-01 | 191 | 191 | 182 | 182 | 18,000 | 1,820 |
| 1999-01-29 | 182 | 185 | 182 | 185 | 46,000 | 1,850 |
| 1999-01-28 | 181 | 185 | 181 | 181 | 30,000 | 1,810 |
| 1999-01-27 | 188 | 188 | 181 | 181 | 31,000 | 1,810 |
| 1999-01-26 | 190 | 190 | 183 | 190 | 54,000 | 1,900 |
| 1999-01-25 | 195 | 195 | 185 | 190 | 39,000 | 1,900 |
| 1999-01-22 | 191 | 193 | 188 | 190 | 45,000 | 1,900 |
| 1999-01-21 | 181 | 192 | 181 | 191 | 27,000 | 1,910 |
| 1999-01-20 | 183 | 183 | 180 | 180 | 29,000 | 1,800 |
| 1999-01-19 | 185 | 195 | 185 | 195 | 53,000 | 1,950 |
| 1999-01-18 | 176 | 180 | 175 | 175 | 16,000 | 1,750 |
| 1999-01-14 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 1999-01-13 | 175 | 177 | 175 | 176 | 57,000 | 1,760 |
| 1999-01-12 | 186 | 186 | 175 | 175 | 32,000 | 1,750 |
| 1999-01-11 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 1999-01-08 | 182 | 182 | 177 | 178 | 11,000 | 1,780 |
| 1999-01-07 | 195 | 195 | 181 | 181 | 36,000 | 1,810 |
| 1999-01-06 | 187 | 187 | 177 | 185 | 15,000 | 1,850 |
| 1999-01-05 | 186 | 190 | 177 | 177 | 50,000 | 1,770 |
| 1999-01-04 | 183 | 183 | 182 | 183 | 14,000 | 1,830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株