5482 愛知製鋼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 630 | 649 | 625 | 649 | 388,000 | 6,490 |
| 2001-12-27 | 639 | 639 | 625 | 636 | 352,000 | 6,360 |
| 2001-12-26 | 633 | 633 | 620 | 624 | 445,000 | 6,240 |
| 2001-12-25 | 634 | 645 | 628 | 640 | 698,000 | 6,400 |
| 2001-12-21 | 630 | 632 | 615 | 629 | 597,000 | 6,290 |
| 2001-12-20 | 615 | 635 | 613 | 635 | 751,000 | 6,350 |
| 2001-12-19 | 617 | 617 | 607 | 614 | 563,000 | 6,140 |
| 2001-12-18 | 619 | 625 | 603 | 614 | 1,127,000 | 6,140 |
| 2001-12-17 | 635 | 635 | 605 | 617 | 780,000 | 6,170 |
| 2001-12-14 | 649 | 649 | 628 | 642 | 854,000 | 6,420 |
| 2001-12-13 | 637 | 656 | 635 | 653 | 470,000 | 6,530 |
| 2001-12-12 | 629 | 657 | 629 | 642 | 786,000 | 6,420 |
| 2001-12-11 | 623 | 645 | 613 | 628 | 1,064,000 | 6,280 |
| 2001-12-10 | 666 | 668 | 631 | 638 | 1,486,000 | 6,380 |
| 2001-12-07 | 691 | 701 | 680 | 686 | 406,000 | 6,860 |
| 2001-12-06 | 707 | 713 | 699 | 701 | 468,000 | 7,010 |
| 2001-12-05 | 700 | 700 | 688 | 693 | 319,000 | 6,930 |
| 2001-12-04 | 682 | 690 | 675 | 683 | 696,000 | 6,830 |
| 2001-12-03 | 725 | 725 | 682 | 684 | 475,000 | 6,840 |
| 2001-11-30 | 708 | 723 | 702 | 705 | 516,000 | 7,050 |
| 2001-11-29 | 703 | 710 | 702 | 708 | 285,000 | 7,080 |
| 2001-11-28 | 729 | 729 | 704 | 713 | 322,000 | 7,130 |
| 2001-11-27 | 724 | 753 | 722 | 734 | 1,344,000 | 7,340 |
| 2001-11-26 | 699 | 715 | 699 | 715 | 404,000 | 7,150 |
| 2001-11-22 | 698 | 701 | 695 | 696 | 260,000 | 6,960 |
| 2001-11-21 | 706 | 710 | 692 | 702 | 448,000 | 7,020 |
| 2001-11-20 | 711 | 716 | 700 | 705 | 482,000 | 7,050 |
| 2001-11-19 | 701 | 712 | 700 | 704 | 447,000 | 7,040 |
| 2001-11-16 | 695 | 706 | 685 | 695 | 810,000 | 6,950 |
| 2001-11-15 | 675 | 687 | 675 | 685 | 560,000 | 6,850 |
| 2001-11-14 | 690 | 700 | 670 | 672 | 644,000 | 6,720 |
| 2001-11-13 | 670 | 674 | 660 | 670 | 809,000 | 6,700 |
| 2001-11-12 | 678 | 678 | 661 | 671 | 604,000 | 6,710 |
| 2001-11-09 | 703 | 707 | 687 | 687 | 717,000 | 6,870 |
| 2001-11-08 | 710 | 711 | 687 | 705 | 1,398,000 | 7,050 |
| 2001-11-07 | 730 | 743 | 717 | 720 | 1,005,000 | 7,200 |
| 2001-11-06 | 732 | 749 | 730 | 730 | 496,000 | 7,300 |
| 2001-11-05 | 750 | 750 | 728 | 737 | 540,000 | 7,370 |
| 2001-11-02 | 769 | 775 | 753 | 754 | 461,000 | 7,540 |
| 2001-11-01 | 780 | 783 | 760 | 763 | 914,000 | 7,630 |
| 2001-10-31 | 768 | 786 | 755 | 760 | 737,000 | 7,600 |
| 2001-10-30 | 751 | 774 | 750 | 769 | 840,000 | 7,690 |
| 2001-10-29 | 777 | 792 | 765 | 771 | 2,390,000 | 7,710 |
| 2001-10-26 | 741 | 770 | 733 | 770 | 2,097,000 | 7,700 |
| 2001-10-25 | 710 | 733 | 706 | 731 | 592,000 | 7,310 |
| 2001-10-24 | 742 | 754 | 718 | 720 | 746,000 | 7,200 |
| 2001-10-23 | 752 | 763 | 735 | 744 | 1,237,000 | 7,440 |
| 2001-10-22 | 739 | 748 | 730 | 745 | 1,169,000 | 7,450 |
| 2001-10-19 | 705 | 743 | 690 | 743 | 1,741,000 | 7,430 |
| 2001-10-18 | 693 | 706 | 676 | 697 | 827,000 | 6,970 |
| 2001-10-17 | 684 | 711 | 675 | 703 | 1,244,000 | 7,030 |
| 2001-10-16 | 667 | 684 | 660 | 679 | 423,000 | 6,790 |
| 2001-10-15 | 668 | 673 | 666 | 671 | 193,000 | 6,710 |
| 2001-10-12 | 686 | 689 | 665 | 678 | 380,000 | 6,780 |
| 2001-10-11 | 650 | 674 | 650 | 662 | 474,000 | 6,620 |
| 2001-10-10 | 663 | 664 | 650 | 650 | 514,000 | 6,500 |
| 2001-10-09 | 678 | 682 | 661 | 668 | 398,000 | 6,680 |
| 2001-10-05 | 698 | 698 | 681 | 688 | 659,000 | 6,880 |
| 2001-10-04 | 700 | 709 | 692 | 695 | 663,000 | 6,950 |
| 2001-10-03 | 697 | 722 | 677 | 685 | 1,541,000 | 6,850 |
| 2001-10-02 | 667 | 678 | 665 | 677 | 534,000 | 6,770 |
| 2001-10-01 | 660 | 682 | 640 | 667 | 993,000 | 6,670 |
| 2001-09-28 | 639 | 650 | 632 | 640 | 676,000 | 6,400 |
| 2001-09-27 | 610 | 628 | 607 | 627 | 502,000 | 6,270 |
| 2001-09-26 | 618 | 619 | 593 | 613 | 1,100,000 | 6,130 |
| 2001-09-25 | 683 | 683 | 626 | 626 | 695,000 | 6,260 |
| 2001-09-21 | 665 | 671 | 650 | 655 | 617,000 | 6,550 |
| 2001-09-20 | 680 | 696 | 667 | 695 | 906,000 | 6,950 |
| 2001-09-19 | 700 | 700 | 665 | 692 | 1,450,000 | 6,920 |
| 2001-09-18 | 610 | 685 | 610 | 680 | 2,129,000 | 6,800 |
| 2001-09-17 | 602 | 606 | 578 | 598 | 1,027,000 | 5,980 |
| 2001-09-14 | 613 | 635 | 601 | 602 | 1,671,000 | 6,020 |
| 2001-09-13 | 570 | 619 | 569 | 613 | 1,225,000 | 6,130 |
| 2001-09-12 | 570 | 600 | 570 | 570 | 1,319,000 | 5,700 |
| 2001-09-11 | 615 | 630 | 600 | 620 | 1,066,000 | 6,200 |
| 2001-09-10 | 652 | 659 | 600 | 612 | 1,715,000 | 6,120 |
| 2001-09-07 | 680 | 701 | 665 | 672 | 1,151,000 | 6,720 |
| 2001-09-06 | 692 | 736 | 686 | 686 | 1,601,000 | 6,860 |
| 2001-09-05 | 685 | 714 | 675 | 702 | 1,431,000 | 7,020 |
| 2001-09-04 | 652 | 691 | 645 | 681 | 1,551,000 | 6,810 |
| 2001-09-03 | 715 | 715 | 650 | 660 | 1,439,000 | 6,600 |
| 2001-08-31 | 690 | 719 | 689 | 717 | 1,194,000 | 7,170 |
| 2001-08-30 | 727 | 728 | 710 | 720 | 948,000 | 7,200 |
| 2001-08-29 | 743 | 748 | 726 | 743 | 1,563,000 | 7,430 |
| 2001-08-28 | 795 | 800 | 756 | 760 | 1,621,000 | 7,600 |
| 2001-08-27 | 797 | 815 | 795 | 796 | 673,000 | 7,960 |
| 2001-08-24 | 816 | 819 | 788 | 800 | 1,342,000 | 8,000 |
| 2001-08-23 | 820 | 827 | 812 | 818 | 855,000 | 8,180 |
| 2001-08-22 | 829 | 839 | 810 | 811 | 1,725,000 | 8,110 |
| 2001-08-21 | 850 | 852 | 835 | 841 | 1,656,000 | 8,410 |
| 2001-08-20 | 865 | 878 | 855 | 856 | 732,000 | 8,560 |
| 2001-08-17 | 859 | 888 | 856 | 880 | 1,884,000 | 8,800 |
| 2001-08-16 | 845 | 859 | 841 | 856 | 599,000 | 8,560 |
| 2001-08-15 | 854 | 858 | 841 | 854 | 882,000 | 8,540 |
| 2001-08-14 | 845 | 859 | 837 | 857 | 1,073,000 | 8,570 |
| 2001-08-13 | 860 | 864 | 822 | 845 | 2,017,000 | 8,450 |
| 2001-08-10 | 867 | 884 | 851 | 862 | 1,912,000 | 8,620 |
| 2001-08-09 | 874 | 895 | 860 | 869 | 2,656,000 | 8,690 |
| 2001-08-08 | 884 | 892 | 871 | 883 | 4,086,000 | 8,830 |
| 2001-08-07 | 850 | 876 | 841 | 876 | 2,446,000 | 8,760 |
| 2001-08-06 | 865 | 879 | 841 | 851 | 2,998,000 | 8,510 |
| 2001-08-03 | 829 | 873 | 826 | 859 | 4,385,000 | 8,590 |
| 2001-08-02 | 820 | 833 | 819 | 829 | 1,023,000 | 8,290 |
| 2001-08-01 | 834 | 835 | 815 | 818 | 1,109,000 | 8,180 |
| 2001-07-31 | 781 | 825 | 781 | 819 | 1,046,000 | 8,190 |
| 2001-07-30 | 825 | 827 | 781 | 790 | 1,232,000 | 7,900 |
| 2001-07-27 | 839 | 853 | 810 | 821 | 2,364,000 | 8,210 |
| 2001-07-26 | 805 | 840 | 805 | 835 | 1,815,000 | 8,350 |
| 2001-07-25 | 791 | 820 | 783 | 803 | 1,251,000 | 8,030 |
| 2001-07-24 | 750 | 805 | 750 | 801 | 1,818,000 | 8,010 |
| 2001-07-23 | 826 | 835 | 758 | 760 | 1,560,000 | 7,600 |
| 2001-07-19 | 801 | 820 | 772 | 816 | 2,904,000 | 8,160 |
| 2001-07-18 | 859 | 866 | 800 | 809 | 3,107,000 | 8,090 |
| 2001-07-17 | 835 | 870 | 833 | 857 | 7,405,000 | 8,570 |
| 2001-07-16 | 811 | 844 | 791 | 841 | 3,624,000 | 8,410 |
| 2001-07-13 | 819 | 836 | 806 | 818 | 6,995,000 | 8,180 |
| 2001-07-12 | 776 | 810 | 768 | 810 | 5,660,000 | 8,100 |
| 2001-07-11 | 741 | 772 | 739 | 766 | 2,677,000 | 7,660 |
| 2001-07-10 | 757 | 763 | 731 | 741 | 1,421,000 | 7,410 |
| 2001-07-09 | 764 | 776 | 752 | 752 | 5,081,000 | 7,520 |
| 2001-07-06 | 726 | 760 | 716 | 760 | 6,218,000 | 7,600 |
| 2001-07-05 | 708 | 716 | 699 | 716 | 646,000 | 7,160 |
| 2001-07-04 | 733 | 737 | 700 | 707 | 1,934,000 | 7,070 |
| 2001-07-03 | 685 | 728 | 685 | 723 | 1,874,000 | 7,230 |
| 2001-07-02 | 698 | 698 | 680 | 685 | 409,000 | 6,850 |
| 2001-06-29 | 688 | 699 | 685 | 699 | 463,000 | 6,990 |
| 2001-06-28 | 683 | 700 | 680 | 685 | 360,000 | 6,850 |
| 2001-06-27 | 693 | 700 | 685 | 692 | 343,000 | 6,920 |
| 2001-06-26 | 686 | 693 | 680 | 693 | 275,000 | 6,930 |
| 2001-06-25 | 688 | 698 | 684 | 686 | 270,000 | 6,860 |
| 2001-06-22 | 674 | 689 | 668 | 688 | 289,000 | 6,880 |
| 2001-06-21 | 658 | 684 | 658 | 679 | 367,000 | 6,790 |
| 2001-06-20 | 670 | 673 | 652 | 657 | 512,000 | 6,570 |
| 2001-06-19 | 670 | 685 | 665 | 680 | 678,000 | 6,800 |
| 2001-06-18 | 702 | 702 | 677 | 680 | 416,000 | 6,800 |
| 2001-06-15 | 695 | 703 | 690 | 695 | 441,000 | 6,950 |
| 2001-06-14 | 691 | 710 | 686 | 705 | 352,000 | 7,050 |
| 2001-06-13 | 695 | 705 | 686 | 691 | 555,000 | 6,910 |
| 2001-06-12 | 710 | 710 | 692 | 700 | 536,000 | 7,000 |
| 2001-06-11 | 727 | 735 | 710 | 718 | 1,100,000 | 7,180 |
| 2001-06-08 | 690 | 724 | 681 | 719 | 1,375,000 | 7,190 |
| 2001-06-07 | 680 | 692 | 672 | 681 | 451,000 | 6,810 |
| 2001-06-06 | 699 | 699 | 681 | 685 | 373,000 | 6,850 |
| 2001-06-05 | 695 | 698 | 685 | 694 | 341,000 | 6,940 |
| 2001-06-04 | 693 | 705 | 690 | 695 | 379,000 | 6,950 |
| 2001-06-01 | 696 | 703 | 670 | 698 | 875,000 | 6,980 |
| 2001-05-31 | 682 | 699 | 681 | 686 | 743,000 | 6,860 |
| 2001-05-30 | 705 | 715 | 697 | 699 | 665,000 | 6,990 |
| 2001-05-29 | 715 | 719 | 696 | 709 | 749,000 | 7,090 |
| 2001-05-28 | 711 | 726 | 711 | 715 | 1,084,000 | 7,150 |
| 2001-05-25 | 742 | 743 | 711 | 711 | 2,316,000 | 7,110 |
| 2001-05-24 | 708 | 730 | 703 | 727 | 2,602,000 | 7,270 |
| 2001-05-23 | 665 | 708 | 665 | 698 | 1,809,000 | 6,980 |
| 2001-05-22 | 664 | 675 | 661 | 662 | 480,000 | 6,620 |
| 2001-05-21 | 684 | 694 | 670 | 674 | 627,000 | 6,740 |
| 2001-05-18 | 646 | 697 | 632 | 685 | 2,140,000 | 6,850 |
| 2001-05-17 | 639 | 651 | 618 | 626 | 997,000 | 6,260 |
| 2001-05-16 | 654 | 654 | 615 | 629 | 1,515,000 | 6,290 |
| 2001-05-15 | 662 | 675 | 657 | 658 | 546,000 | 6,580 |
| 2001-05-14 | 670 | 684 | 655 | 662 | 420,000 | 6,620 |
| 2001-05-11 | 665 | 692 | 665 | 671 | 664,000 | 6,710 |
| 2001-05-10 | 680 | 707 | 662 | 665 | 1,035,000 | 6,650 |
| 2001-05-09 | 660 | 705 | 657 | 682 | 1,906,000 | 6,820 |
| 2001-05-08 | 651 | 670 | 651 | 657 | 1,342,000 | 6,570 |
| 2001-05-07 | 680 | 688 | 661 | 671 | 851,000 | 6,710 |
| 2001-05-02 | 698 | 708 | 691 | 695 | 583,000 | 6,950 |
| 2001-05-01 | 705 | 710 | 689 | 705 | 797,000 | 7,050 |
| 2001-04-27 | 728 | 733 | 701 | 710 | 752,000 | 7,100 |
| 2001-04-26 | 700 | 725 | 699 | 723 | 991,000 | 7,230 |
| 2001-04-25 | 691 | 705 | 690 | 691 | 783,000 | 6,910 |
| 2001-04-24 | 685 | 705 | 680 | 690 | 1,256,000 | 6,900 |
| 2001-04-23 | 719 | 720 | 680 | 695 | 1,556,000 | 6,950 |
| 2001-04-20 | 735 | 750 | 703 | 703 | 1,356,000 | 7,030 |
| 2001-04-19 | 737 | 760 | 729 | 732 | 1,499,000 | 7,320 |
| 2001-04-18 | 747 | 765 | 736 | 737 | 1,645,000 | 7,370 |
| 2001-04-17 | 725 | 760 | 722 | 742 | 2,764,000 | 7,420 |
| 2001-04-16 | 739 | 759 | 725 | 729 | 2,015,000 | 7,290 |
| 2001-04-13 | 770 | 795 | 736 | 740 | 4,759,000 | 7,400 |
| 2001-04-12 | 702 | 787 | 692 | 775 | 6,269,000 | 7,750 |
| 2001-04-11 | 714 | 718 | 686 | 692 | 2,399,000 | 6,920 |
| 2001-04-10 | 713 | 734 | 691 | 694 | 2,288,000 | 6,940 |
| 2001-04-09 | 710 | 739 | 699 | 712 | 2,097,000 | 7,120 |
| 2001-04-06 | 720 | 760 | 701 | 730 | 4,751,000 | 7,300 |
| 2001-04-05 | 680 | 750 | 670 | 738 | 9,349,000 | 7,380 |
| 2001-04-04 | 554 | 650 | 545 | 650 | 3,683,000 | 6,500 |
| 2001-04-03 | 519 | 557 | 515 | 550 | 2,471,000 | 5,500 |
| 2001-04-02 | 524 | 530 | 508 | 529 | 742,000 | 5,290 |
| 2001-03-30 | 530 | 543 | 520 | 524 | 813,000 | 5,240 |
| 2001-03-29 | 530 | 530 | 508 | 512 | 786,000 | 5,120 |
| 2001-03-28 | 538 | 548 | 518 | 532 | 2,185,000 | 5,320 |
| 2001-03-27 | 485 | 534 | 482 | 523 | 2,879,000 | 5,230 |
| 2001-03-26 | 475 | 484 | 465 | 484 | 512,000 | 4,840 |
| 2001-03-23 | 475 | 485 | 460 | 465 | 372,000 | 4,650 |
| 2001-03-22 | 489 | 490 | 468 | 474 | 639,000 | 4,740 |
| 2001-03-21 | 470 | 484 | 461 | 484 | 765,000 | 4,840 |
| 2001-03-19 | 478 | 494 | 468 | 471 | 1,112,000 | 4,710 |
| 2001-03-16 | 448 | 485 | 444 | 484 | 1,804,000 | 4,840 |
| 2001-03-15 | 439 | 447 | 425 | 438 | 842,000 | 4,380 |
| 2001-03-14 | 422 | 455 | 421 | 449 | 1,923,000 | 4,490 |
| 2001-03-13 | 429 | 437 | 415 | 422 | 2,754,000 | 4,220 |
| 2001-03-12 | 477 | 486 | 455 | 456 | 2,438,000 | 4,560 |
| 2001-03-09 | 500 | 524 | 495 | 497 | 3,338,000 | 4,970 |
| 2001-03-08 | 462 | 503 | 456 | 501 | 4,497,000 | 5,010 |
| 2001-03-07 | 442 | 457 | 436 | 457 | 2,148,000 | 4,570 |
| 2001-03-06 | 420 | 438 | 410 | 437 | 989,000 | 4,370 |
| 2001-03-05 | 429 | 437 | 411 | 418 | 574,000 | 4,180 |
| 2001-03-02 | 427 | 447 | 421 | 434 | 2,204,000 | 4,340 |
| 2001-03-01 | 385 | 446 | 380 | 422 | 2,575,000 | 4,220 |
| 2001-02-28 | 380 | 388 | 370 | 386 | 695,000 | 3,860 |
| 2001-02-27 | 364 | 389 | 360 | 375 | 1,187,000 | 3,750 |
| 2001-02-26 | 358 | 360 | 352 | 359 | 710,000 | 3,590 |
| 2001-02-23 | 350 | 367 | 349 | 355 | 854,000 | 3,550 |
| 2001-02-22 | 350 | 355 | 346 | 348 | 198,000 | 3,480 |
| 2001-02-21 | 359 | 360 | 353 | 354 | 314,000 | 3,540 |
| 2001-02-20 | 355 | 360 | 352 | 360 | 227,000 | 3,600 |
| 2001-02-19 | 359 | 360 | 346 | 360 | 450,000 | 3,600 |
| 2001-02-16 | 348 | 367 | 346 | 364 | 1,840,000 | 3,640 |
| 2001-02-15 | 301 | 350 | 300 | 343 | 1,016,000 | 3,430 |
| 2001-02-14 | 300 | 300 | 296 | 296 | 27,000 | 2,960 |
| 2001-02-13 | 300 | 300 | 295 | 298 | 39,000 | 2,980 |
| 2001-02-09 | 291 | 300 | 291 | 300 | 46,000 | 3,000 |
| 2001-02-08 | 301 | 301 | 295 | 295 | 46,000 | 2,950 |
| 2001-02-07 | 306 | 307 | 303 | 307 | 41,000 | 3,070 |
| 2001-02-06 | 297 | 298 | 296 | 296 | 38,000 | 2,960 |
| 2001-02-05 | 300 | 300 | 298 | 298 | 25,000 | 2,980 |
| 2001-02-02 | 300 | 310 | 300 | 304 | 73,000 | 3,040 |
| 2001-02-01 | 296 | 299 | 296 | 299 | 34,000 | 2,990 |
| 2001-01-31 | 296 | 300 | 296 | 296 | 52,000 | 2,960 |
| 2001-01-30 | 295 | 296 | 295 | 296 | 48,000 | 2,960 |
| 2001-01-29 | 297 | 298 | 295 | 295 | 50,000 | 2,950 |
| 2001-01-26 | 296 | 299 | 296 | 296 | 37,000 | 2,960 |
| 2001-01-25 | 300 | 305 | 298 | 305 | 28,000 | 3,050 |
| 2001-01-24 | 296 | 309 | 296 | 308 | 61,000 | 3,080 |
| 2001-01-23 | 297 | 300 | 296 | 296 | 29,000 | 2,960 |
| 2001-01-22 | 307 | 307 | 301 | 301 | 23,000 | 3,010 |
| 2001-01-19 | 306 | 319 | 306 | 316 | 35,000 | 3,160 |
| 2001-01-18 | 297 | 320 | 297 | 319 | 91,000 | 3,190 |
| 2001-01-17 | 285 | 295 | 285 | 295 | 29,000 | 2,950 |
| 2001-01-16 | 281 | 291 | 280 | 280 | 47,000 | 2,800 |
| 2001-01-15 | 287 | 297 | 282 | 282 | 36,000 | 2,820 |
| 2001-01-12 | 283 | 297 | 283 | 297 | 44,000 | 2,970 |
| 2001-01-11 | 293 | 298 | 290 | 293 | 41,000 | 2,930 |
| 2001-01-10 | 290 | 308 | 290 | 308 | 37,000 | 3,080 |
| 2001-01-09 | 300 | 303 | 298 | 303 | 37,000 | 3,030 |
| 2001-01-05 | 303 | 303 | 303 | 303 | 22,000 | 3,030 |
| 2001-01-04 | 303 | 313 | 303 | 312 | 42,000 | 3,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
