5482 愛知製鋼(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 307 | 300 | 302 | 30,000 | 3,020 |
| 2000-12-28 | 310 | 313 | 303 | 304 | 10,000 | 3,040 |
| 2000-12-27 | 310 | 310 | 309 | 310 | 6,000 | 3,100 |
| 2000-12-26 | 301 | 310 | 301 | 302 | 23,000 | 3,020 |
| 2000-12-25 | 308 | 310 | 301 | 301 | 25,000 | 3,010 |
| 2000-12-22 | 305 | 307 | 300 | 307 | 25,000 | 3,070 |
| 2000-12-21 | 310 | 310 | 299 | 300 | 78,000 | 3,000 |
| 2000-12-20 | 313 | 329 | 313 | 323 | 123,000 | 3,230 |
| 2000-12-19 | 317 | 324 | 311 | 324 | 50,000 | 3,240 |
| 2000-12-18 | 320 | 320 | 313 | 318 | 65,000 | 3,180 |
| 2000-12-15 | 315 | 323 | 315 | 317 | 39,000 | 3,170 |
| 2000-12-14 | 319 | 324 | 319 | 324 | 36,000 | 3,240 |
| 2000-12-13 | 320 | 324 | 320 | 324 | 30,000 | 3,240 |
| 2000-12-12 | 320 | 325 | 320 | 325 | 36,000 | 3,250 |
| 2000-12-11 | 329 | 329 | 324 | 327 | 48,000 | 3,270 |
| 2000-12-08 | 328 | 328 | 316 | 323 | 234,000 | 3,230 |
| 2000-12-07 | 311 | 329 | 311 | 329 | 60,000 | 3,290 |
| 2000-12-06 | 315 | 317 | 315 | 315 | 43,000 | 3,150 |
| 2000-12-05 | 309 | 318 | 309 | 313 | 75,000 | 3,130 |
| 2000-12-04 | 324 | 325 | 313 | 313 | 42,000 | 3,130 |
| 2000-12-01 | 315 | 330 | 315 | 325 | 41,000 | 3,250 |
| 2000-11-30 | 309 | 329 | 309 | 325 | 45,000 | 3,250 |
| 2000-11-29 | 315 | 320 | 314 | 314 | 26,000 | 3,140 |
| 2000-11-28 | 310 | 330 | 307 | 320 | 137,000 | 3,200 |
| 2000-11-27 | 314 | 319 | 311 | 314 | 28,000 | 3,140 |
| 2000-11-24 | 310 | 320 | 310 | 317 | 40,000 | 3,170 |
| 2000-11-22 | 310 | 315 | 310 | 315 | 37,000 | 3,150 |
| 2000-11-21 | 309 | 315 | 309 | 315 | 54,000 | 3,150 |
| 2000-11-20 | 315 | 317 | 314 | 314 | 41,000 | 3,140 |
| 2000-11-17 | 315 | 319 | 314 | 314 | 151,000 | 3,140 |
| 2000-11-16 | 313 | 317 | 311 | 313 | 95,000 | 3,130 |
| 2000-11-15 | 312 | 315 | 312 | 313 | 95,000 | 3,130 |
| 2000-11-14 | 299 | 314 | 299 | 312 | 45,000 | 3,120 |
| 2000-11-13 | 297 | 314 | 297 | 309 | 26,000 | 3,090 |
| 2000-11-10 | 307 | 313 | 300 | 307 | 154,000 | 3,070 |
| 2000-11-09 | 303 | 311 | 303 | 307 | 89,000 | 3,070 |
| 2000-11-08 | 302 | 311 | 302 | 308 | 75,000 | 3,080 |
| 2000-11-07 | 308 | 317 | 308 | 308 | 44,000 | 3,080 |
| 2000-11-06 | 299 | 317 | 299 | 314 | 74,000 | 3,140 |
| 2000-11-02 | 300 | 306 | 295 | 304 | 42,000 | 3,040 |
| 2000-11-01 | 295 | 305 | 295 | 305 | 36,000 | 3,050 |
| 2000-10-31 | 298 | 300 | 295 | 299 | 66,000 | 2,990 |
| 2000-10-30 | 293 | 300 | 293 | 300 | 36,000 | 3,000 |
| 2000-10-27 | 290 | 303 | 290 | 298 | 66,000 | 2,980 |
| 2000-10-26 | 295 | 298 | 289 | 290 | 62,000 | 2,900 |
| 2000-10-25 | 295 | 302 | 295 | 302 | 43,000 | 3,020 |
| 2000-10-24 | 309 | 309 | 299 | 299 | 40,000 | 2,990 |
| 2000-10-23 | 296 | 309 | 296 | 305 | 29,000 | 3,050 |
| 2000-10-20 | 299 | 309 | 299 | 301 | 52,000 | 3,010 |
| 2000-10-19 | 295 | 305 | 295 | 305 | 49,000 | 3,050 |
| 2000-10-18 | 303 | 305 | 299 | 299 | 76,000 | 2,990 |
| 2000-10-17 | 307 | 307 | 303 | 306 | 87,000 | 3,060 |
| 2000-10-16 | 302 | 313 | 302 | 311 | 38,000 | 3,110 |
| 2000-10-13 | 304 | 308 | 304 | 307 | 72,000 | 3,070 |
| 2000-10-12 | 304 | 310 | 304 | 308 | 64,000 | 3,080 |
| 2000-10-11 | 305 | 305 | 302 | 304 | 57,000 | 3,040 |
| 2000-10-10 | 316 | 319 | 307 | 315 | 44,000 | 3,150 |
| 2000-10-06 | 316 | 325 | 316 | 318 | 79,000 | 3,180 |
| 2000-10-05 | 320 | 326 | 316 | 324 | 86,000 | 3,240 |
| 2000-10-04 | 316 | 321 | 315 | 320 | 99,000 | 3,200 |
| 2000-10-03 | 319 | 321 | 315 | 317 | 93,000 | 3,170 |
| 2000-10-02 | 319 | 325 | 319 | 324 | 67,000 | 3,240 |
| 2000-09-29 | 318 | 327 | 318 | 324 | 104,000 | 3,240 |
| 2000-09-28 | 321 | 325 | 315 | 315 | 53,000 | 3,150 |
| 2000-09-27 | 320 | 326 | 320 | 321 | 23,000 | 3,210 |
| 2000-09-26 | 323 | 324 | 320 | 320 | 43,000 | 3,200 |
| 2000-09-25 | 329 | 339 | 329 | 329 | 130,000 | 3,290 |
| 2000-09-22 | 330 | 338 | 326 | 329 | 72,000 | 3,290 |
| 2000-09-21 | 335 | 345 | 330 | 345 | 269,000 | 3,450 |
| 2000-09-20 | 325 | 336 | 325 | 336 | 324,000 | 3,360 |
| 2000-09-19 | 311 | 329 | 310 | 329 | 251,000 | 3,290 |
| 2000-09-18 | 300 | 311 | 298 | 311 | 167,000 | 3,110 |
| 2000-09-14 | 303 | 303 | 290 | 290 | 88,000 | 2,900 |
| 2000-09-13 | 290 | 305 | 288 | 305 | 169,000 | 3,050 |
| 2000-09-12 | 294 | 296 | 290 | 290 | 34,000 | 2,900 |
| 2000-09-11 | 300 | 301 | 292 | 293 | 37,000 | 2,930 |
| 2000-09-08 | 290 | 299 | 290 | 299 | 52,000 | 2,990 |
| 2000-09-07 | 291 | 294 | 290 | 290 | 64,000 | 2,900 |
| 2000-09-06 | 295 | 297 | 290 | 295 | 41,000 | 2,950 |
| 2000-09-05 | 298 | 305 | 290 | 294 | 49,000 | 2,940 |
| 2000-09-04 | 305 | 306 | 300 | 303 | 37,000 | 3,030 |
| 2000-09-01 | 313 | 313 | 304 | 308 | 44,000 | 3,080 |
| 2000-08-31 | 314 | 314 | 306 | 310 | 26,000 | 3,100 |
| 2000-08-30 | 315 | 315 | 306 | 314 | 25,000 | 3,140 |
| 2000-08-29 | 312 | 315 | 305 | 315 | 80,000 | 3,150 |
| 2000-08-28 | 312 | 316 | 310 | 315 | 46,000 | 3,150 |
| 2000-08-25 | 318 | 320 | 315 | 317 | 112,000 | 3,170 |
| 2000-08-24 | 309 | 320 | 305 | 320 | 233,000 | 3,200 |
| 2000-08-23 | 324 | 325 | 314 | 314 | 23,000 | 3,140 |
| 2000-08-22 | 320 | 325 | 318 | 324 | 214,000 | 3,240 |
| 2000-08-21 | 315 | 320 | 314 | 318 | 61,000 | 3,180 |
| 2000-08-18 | 310 | 315 | 305 | 315 | 90,000 | 3,150 |
| 2000-08-17 | 306 | 310 | 305 | 308 | 52,000 | 3,080 |
| 2000-08-16 | 308 | 308 | 305 | 306 | 46,000 | 3,060 |
| 2000-08-15 | 309 | 309 | 306 | 309 | 10,000 | 3,090 |
| 2000-08-14 | 307 | 312 | 306 | 310 | 33,000 | 3,100 |
| 2000-08-11 | 313 | 317 | 300 | 317 | 93,000 | 3,170 |
| 2000-08-10 | 315 | 315 | 313 | 313 | 43,000 | 3,130 |
| 2000-08-09 | 314 | 319 | 312 | 315 | 81,000 | 3,150 |
| 2000-08-08 | 305 | 314 | 305 | 314 | 57,000 | 3,140 |
| 2000-08-07 | 310 | 312 | 304 | 310 | 49,000 | 3,100 |
| 2000-08-04 | 301 | 310 | 301 | 309 | 40,000 | 3,090 |
| 2000-08-03 | 301 | 305 | 301 | 301 | 11,000 | 3,010 |
| 2000-08-02 | 310 | 310 | 300 | 301 | 40,000 | 3,010 |
| 2000-08-01 | 305 | 310 | 302 | 310 | 64,000 | 3,100 |
| 2000-07-31 | 305 | 310 | 300 | 301 | 48,000 | 3,010 |
| 2000-07-28 | 305 | 310 | 301 | 310 | 39,000 | 3,100 |
| 2000-07-27 | 301 | 307 | 301 | 306 | 24,000 | 3,060 |
| 2000-07-26 | 311 | 311 | 305 | 309 | 61,000 | 3,090 |
| 2000-07-25 | 302 | 314 | 302 | 314 | 24,000 | 3,140 |
| 2000-07-24 | 313 | 313 | 305 | 307 | 59,000 | 3,070 |
| 2000-07-21 | 318 | 319 | 309 | 315 | 19,000 | 3,150 |
| 2000-07-19 | 314 | 325 | 309 | 324 | 62,000 | 3,240 |
| 2000-07-18 | 326 | 328 | 316 | 316 | 82,000 | 3,160 |
| 2000-07-17 | 323 | 325 | 316 | 316 | 58,000 | 3,160 |
| 2000-07-14 | 323 | 325 | 322 | 325 | 54,000 | 3,250 |
| 2000-07-13 | 324 | 324 | 322 | 323 | 69,000 | 3,230 |
| 2000-07-12 | 322 | 326 | 322 | 322 | 44,000 | 3,220 |
| 2000-07-11 | 325 | 327 | 322 | 326 | 36,000 | 3,260 |
| 2000-07-10 | 320 | 325 | 319 | 325 | 106,000 | 3,250 |
| 2000-07-07 | 323 | 328 | 322 | 326 | 31,000 | 3,260 |
| 2000-07-06 | 320 | 328 | 320 | 328 | 48,000 | 3,280 |
| 2000-07-05 | 327 | 328 | 322 | 323 | 60,000 | 3,230 |
| 2000-07-04 | 329 | 330 | 325 | 326 | 75,000 | 3,260 |
| 2000-07-03 | 325 | 330 | 325 | 328 | 149,000 | 3,280 |
| 2000-06-30 | 317 | 322 | 311 | 322 | 150,000 | 3,220 |
| 2000-06-29 | 317 | 317 | 305 | 315 | 281,000 | 3,150 |
| 2000-06-28 | 315 | 317 | 308 | 315 | 79,000 | 3,150 |
| 2000-06-27 | 303 | 320 | 303 | 320 | 75,000 | 3,200 |
| 2000-06-26 | 309 | 313 | 305 | 305 | 46,000 | 3,050 |
| 2000-06-23 | 306 | 312 | 302 | 308 | 94,000 | 3,080 |
| 2000-06-22 | 311 | 315 | 310 | 310 | 91,000 | 3,100 |
| 2000-06-21 | 301 | 317 | 301 | 315 | 152,000 | 3,150 |
| 2000-06-20 | 314 | 314 | 301 | 305 | 116,000 | 3,050 |
| 2000-06-19 | 313 | 316 | 311 | 316 | 66,000 | 3,160 |
| 2000-06-16 | 317 | 317 | 313 | 315 | 43,000 | 3,150 |
| 2000-06-15 | 311 | 317 | 311 | 316 | 45,000 | 3,160 |
| 2000-06-14 | 319 | 319 | 310 | 310 | 76,000 | 3,100 |
| 2000-06-13 | 313 | 317 | 310 | 310 | 133,000 | 3,100 |
| 2000-06-12 | 317 | 324 | 313 | 316 | 129,000 | 3,160 |
| 2000-06-09 | 317 | 324 | 317 | 322 | 135,000 | 3,220 |
| 2000-06-08 | 314 | 315 | 312 | 314 | 94,000 | 3,140 |
| 2000-06-07 | 312 | 319 | 311 | 319 | 76,000 | 3,190 |
| 2000-06-06 | 312 | 315 | 310 | 313 | 89,000 | 3,130 |
| 2000-06-05 | 327 | 330 | 311 | 321 | 129,000 | 3,210 |
| 2000-06-02 | 326 | 330 | 320 | 326 | 84,000 | 3,260 |
| 2000-06-01 | 327 | 330 | 324 | 326 | 58,000 | 3,260 |
| 2000-05-31 | 325 | 333 | 325 | 327 | 86,000 | 3,270 |
| 2000-05-30 | 328 | 331 | 325 | 327 | 83,000 | 3,270 |
| 2000-05-29 | 322 | 330 | 321 | 328 | 78,000 | 3,280 |
| 2000-05-26 | 320 | 325 | 318 | 321 | 139,000 | 3,210 |
| 2000-05-25 | 317 | 329 | 317 | 317 | 77,000 | 3,170 |
| 2000-05-24 | 316 | 325 | 312 | 325 | 190,000 | 3,250 |
| 2000-05-23 | 310 | 325 | 310 | 325 | 99,000 | 3,250 |
| 2000-05-22 | 324 | 324 | 310 | 316 | 85,000 | 3,160 |
| 2000-05-19 | 330 | 330 | 317 | 329 | 234,000 | 3,290 |
| 2000-05-18 | 325 | 330 | 320 | 324 | 237,000 | 3,240 |
| 2000-05-17 | 335 | 335 | 322 | 325 | 363,000 | 3,250 |
| 2000-05-16 | 332 | 355 | 332 | 353 | 515,000 | 3,530 |
| 2000-05-15 | 333 | 335 | 323 | 327 | 223,000 | 3,270 |
| 2000-05-12 | 328 | 333 | 320 | 324 | 118,000 | 3,240 |
| 2000-05-11 | 324 | 328 | 324 | 328 | 270,000 | 3,280 |
| 2000-05-10 | 324 | 327 | 320 | 324 | 242,000 | 3,240 |
| 2000-05-09 | 335 | 335 | 324 | 324 | 53,000 | 3,240 |
| 2000-05-08 | 331 | 339 | 330 | 338 | 119,000 | 3,380 |
| 2000-05-02 | 330 | 335 | 321 | 330 | 186,000 | 3,300 |
| 2000-05-01 | 302 | 319 | 302 | 319 | 129,000 | 3,190 |
| 2000-04-28 | 307 | 310 | 303 | 305 | 96,000 | 3,050 |
| 2000-04-27 | 310 | 320 | 306 | 306 | 92,000 | 3,060 |
| 2000-04-26 | 311 | 312 | 305 | 312 | 46,000 | 3,120 |
| 2000-04-25 | 304 | 320 | 301 | 304 | 172,000 | 3,040 |
| 2000-04-24 | 310 | 313 | 301 | 304 | 75,000 | 3,040 |
| 2000-04-21 | 328 | 328 | 308 | 308 | 79,000 | 3,080 |
| 2000-04-20 | 319 | 319 | 303 | 308 | 185,000 | 3,080 |
| 2000-04-19 | 329 | 330 | 305 | 315 | 203,000 | 3,150 |
| 2000-04-18 | 318 | 327 | 301 | 310 | 416,000 | 3,100 |
| 2000-04-17 | 284 | 302 | 281 | 300 | 386,000 | 3,000 |
| 2000-04-14 | 346 | 347 | 340 | 344 | 176,000 | 3,440 |
| 2000-04-13 | 345 | 346 | 339 | 346 | 136,000 | 3,460 |
| 2000-04-12 | 347 | 347 | 342 | 343 | 95,000 | 3,430 |
| 2000-04-11 | 347 | 347 | 341 | 344 | 91,000 | 3,440 |
| 2000-04-10 | 335 | 344 | 334 | 344 | 184,000 | 3,440 |
| 2000-04-07 | 344 | 355 | 338 | 338 | 162,000 | 3,380 |
| 2000-04-06 | 358 | 364 | 349 | 349 | 195,000 | 3,490 |
| 2000-04-05 | 369 | 371 | 360 | 363 | 144,000 | 3,630 |
| 2000-04-04 | 370 | 371 | 362 | 370 | 542,000 | 3,700 |
| 2000-04-03 | 360 | 366 | 350 | 366 | 408,000 | 3,660 |
| 2000-03-31 | 346 | 355 | 346 | 355 | 217,000 | 3,550 |
| 2000-03-30 | 357 | 375 | 355 | 356 | 811,000 | 3,560 |
| 2000-03-29 | 340 | 355 | 339 | 352 | 1,033,000 | 3,520 |
| 2000-03-28 | 333 | 337 | 329 | 330 | 346,000 | 3,300 |
| 2000-03-27 | 320 | 328 | 315 | 325 | 349,000 | 3,250 |
| 2000-03-24 | 316 | 329 | 307 | 310 | 797,000 | 3,100 |
| 2000-03-23 | 330 | 350 | 319 | 319 | 1,975,000 | 3,190 |
| 2000-03-22 | 285 | 312 | 275 | 306 | 1,381,000 | 3,060 |
| 2000-03-21 | 280 | 285 | 280 | 285 | 152,000 | 2,850 |
| 2000-03-17 | 289 | 289 | 278 | 280 | 253,000 | 2,800 |
| 2000-03-16 | 275 | 284 | 269 | 284 | 156,000 | 2,840 |
| 2000-03-15 | 277 | 277 | 265 | 270 | 144,000 | 2,700 |
| 2000-03-14 | 283 | 284 | 272 | 272 | 255,000 | 2,720 |
| 2000-03-13 | 278 | 282 | 272 | 278 | 385,000 | 2,780 |
| 2000-03-10 | 266 | 276 | 261 | 268 | 725,000 | 2,680 |
| 2000-03-09 | 272 | 280 | 265 | 271 | 667,000 | 2,710 |
| 2000-03-08 | 269 | 290 | 269 | 272 | 556,000 | 2,720 |
| 2000-03-07 | 265 | 292 | 255 | 269 | 864,000 | 2,690 |
| 2000-03-06 | 255 | 260 | 252 | 255 | 227,000 | 2,550 |
| 2000-03-03 | 263 | 264 | 255 | 255 | 140,000 | 2,550 |
| 2000-03-02 | 270 | 270 | 263 | 263 | 110,000 | 2,630 |
| 2000-03-01 | 280 | 282 | 265 | 276 | 76,000 | 2,760 |
| 2000-02-29 | 281 | 286 | 281 | 285 | 96,000 | 2,850 |
| 2000-02-28 | 281 | 285 | 281 | 281 | 98,000 | 2,810 |
| 2000-02-25 | 280 | 285 | 275 | 281 | 92,000 | 2,810 |
| 2000-02-24 | 265 | 283 | 265 | 280 | 101,000 | 2,800 |
| 2000-02-23 | 254 | 263 | 250 | 262 | 153,000 | 2,620 |
| 2000-02-22 | 255 | 255 | 250 | 253 | 107,000 | 2,530 |
| 2000-02-21 | 265 | 266 | 256 | 258 | 144,000 | 2,580 |
| 2000-02-18 | 260 | 268 | 256 | 265 | 161,000 | 2,650 |
| 2000-02-17 | 264 | 264 | 255 | 256 | 152,000 | 2,560 |
| 2000-02-16 | 261 | 261 | 256 | 259 | 123,000 | 2,590 |
| 2000-02-15 | 263 | 270 | 260 | 261 | 223,000 | 2,610 |
| 2000-02-14 | 261 | 262 | 255 | 262 | 143,000 | 2,620 |
| 2000-02-10 | 274 | 281 | 257 | 258 | 194,000 | 2,580 |
| 2000-02-09 | 276 | 284 | 276 | 280 | 171,000 | 2,800 |
| 2000-02-08 | 270 | 275 | 265 | 275 | 136,000 | 2,750 |
| 2000-02-07 | 273 | 275 | 271 | 275 | 82,000 | 2,750 |
| 2000-02-04 | 269 | 280 | 269 | 273 | 51,000 | 2,730 |
| 2000-02-03 | 270 | 272 | 270 | 270 | 79,000 | 2,700 |
| 2000-02-02 | 270 | 285 | 270 | 275 | 108,000 | 2,750 |
| 2000-02-01 | 280 | 281 | 270 | 270 | 113,000 | 2,700 |
| 2000-01-31 | 284 | 285 | 277 | 284 | 57,000 | 2,840 |
| 2000-01-28 | 288 | 290 | 284 | 288 | 142,000 | 2,880 |
| 2000-01-27 | 276 | 286 | 275 | 283 | 132,000 | 2,830 |
| 2000-01-26 | 284 | 288 | 267 | 275 | 166,000 | 2,750 |
| 2000-01-25 | 281 | 284 | 276 | 281 | 124,000 | 2,810 |
| 2000-01-24 | 279 | 280 | 270 | 278 | 157,000 | 2,780 |
| 2000-01-21 | 275 | 283 | 270 | 283 | 178,000 | 2,830 |
| 2000-01-20 | 261 | 275 | 254 | 275 | 313,000 | 2,750 |
| 2000-01-19 | 259 | 259 | 250 | 251 | 358,000 | 2,510 |
| 2000-01-18 | 274 | 276 | 258 | 260 | 419,000 | 2,600 |
| 2000-01-17 | 270 | 276 | 269 | 269 | 56,000 | 2,690 |
| 2000-01-14 | 265 | 273 | 252 | 253 | 54,000 | 2,530 |
| 2000-01-13 | 250 | 265 | 250 | 265 | 41,000 | 2,650 |
| 2000-01-12 | 259 | 264 | 250 | 250 | 78,000 | 2,500 |
| 2000-01-11 | 262 | 270 | 250 | 250 | 122,000 | 2,500 |
| 2000-01-07 | 259 | 260 | 255 | 260 | 88,000 | 2,600 |
| 2000-01-06 | 258 | 259 | 255 | 258 | 37,000 | 2,580 |
| 2000-01-05 | 256 | 259 | 254 | 259 | 27,000 | 2,590 |
| 2000-01-04 | 258 | 258 | 256 | 256 | 31,000 | 2,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株