5482 愛知製鋼(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 455 | 455 | 440 | 445 | 290,000 | 4,450 |
| 2003-12-29 | 435 | 456 | 427 | 446 | 866,000 | 4,460 |
| 2003-12-26 | 409 | 430 | 408 | 430 | 446,000 | 4,300 |
| 2003-12-25 | 405 | 408 | 403 | 403 | 329,000 | 4,030 |
| 2003-12-24 | 407 | 409 | 405 | 406 | 318,000 | 4,060 |
| 2003-12-22 | 408 | 409 | 405 | 407 | 247,000 | 4,070 |
| 2003-12-19 | 406 | 411 | 405 | 407 | 528,000 | 4,070 |
| 2003-12-18 | 409 | 409 | 405 | 406 | 243,000 | 4,060 |
| 2003-12-17 | 413 | 413 | 405 | 406 | 254,000 | 4,060 |
| 2003-12-16 | 419 | 419 | 411 | 413 | 206,000 | 4,130 |
| 2003-12-15 | 425 | 425 | 415 | 417 | 208,000 | 4,170 |
| 2003-12-12 | 408 | 414 | 408 | 411 | 433,000 | 4,110 |
| 2003-12-11 | 411 | 415 | 407 | 407 | 191,000 | 4,070 |
| 2003-12-10 | 411 | 415 | 407 | 409 | 212,000 | 4,090 |
| 2003-12-09 | 419 | 419 | 409 | 412 | 189,000 | 4,120 |
| 2003-12-08 | 420 | 420 | 406 | 409 | 473,000 | 4,090 |
| 2003-12-05 | 423 | 426 | 413 | 420 | 535,000 | 4,200 |
| 2003-12-04 | 431 | 432 | 424 | 425 | 398,000 | 4,250 |
| 2003-12-03 | 431 | 434 | 428 | 431 | 222,000 | 4,310 |
| 2003-12-02 | 436 | 449 | 435 | 436 | 240,000 | 4,360 |
| 2003-12-01 | 421 | 437 | 418 | 436 | 317,000 | 4,360 |
| 2003-11-28 | 426 | 438 | 426 | 431 | 161,000 | 4,310 |
| 2003-11-27 | 440 | 440 | 431 | 431 | 165,000 | 4,310 |
| 2003-11-26 | 440 | 443 | 432 | 438 | 324,000 | 4,380 |
| 2003-11-25 | 436 | 444 | 435 | 439 | 108,000 | 4,390 |
| 2003-11-21 | 425 | 437 | 425 | 434 | 155,000 | 4,340 |
| 2003-11-20 | 421 | 429 | 419 | 422 | 222,000 | 4,220 |
| 2003-11-19 | 421 | 422 | 415 | 419 | 354,000 | 4,190 |
| 2003-11-18 | 430 | 431 | 406 | 425 | 392,000 | 4,250 |
| 2003-11-17 | 460 | 460 | 435 | 435 | 300,000 | 4,350 |
| 2003-11-14 | 469 | 472 | 461 | 463 | 234,000 | 4,630 |
| 2003-11-13 | 465 | 465 | 455 | 464 | 193,000 | 4,640 |
| 2003-11-12 | 456 | 461 | 450 | 452 | 495,000 | 4,520 |
| 2003-11-11 | 471 | 471 | 450 | 461 | 686,000 | 4,610 |
| 2003-11-10 | 485 | 485 | 475 | 476 | 225,000 | 4,760 |
| 2003-11-07 | 495 | 495 | 476 | 485 | 265,000 | 4,850 |
| 2003-11-06 | 500 | 500 | 485 | 490 | 339,000 | 4,900 |
| 2003-11-05 | 505 | 506 | 493 | 495 | 560,000 | 4,950 |
| 2003-11-04 | 501 | 509 | 498 | 505 | 786,000 | 5,050 |
| 2003-10-31 | 489 | 513 | 483 | 494 | 2,248,000 | 4,940 |
| 2003-10-30 | 474 | 474 | 467 | 467 | 332,000 | 4,670 |
| 2003-10-29 | 480 | 482 | 473 | 473 | 498,000 | 4,730 |
| 2003-10-28 | 475 | 482 | 470 | 475 | 201,000 | 4,750 |
| 2003-10-27 | 476 | 477 | 467 | 471 | 287,000 | 4,710 |
| 2003-10-24 | 471 | 475 | 465 | 466 | 257,000 | 4,660 |
| 2003-10-23 | 481 | 483 | 465 | 466 | 411,000 | 4,660 |
| 2003-10-22 | 501 | 501 | 483 | 483 | 258,000 | 4,830 |
| 2003-10-21 | 515 | 515 | 495 | 496 | 615,000 | 4,960 |
| 2003-10-20 | 472 | 507 | 465 | 502 | 1,045,000 | 5,020 |
| 2003-10-17 | 470 | 472 | 467 | 467 | 400,000 | 4,670 |
| 2003-10-16 | 473 | 474 | 466 | 470 | 943,000 | 4,700 |
| 2003-10-15 | 481 | 483 | 473 | 473 | 570,000 | 4,730 |
| 2003-10-14 | 476 | 484 | 476 | 483 | 453,000 | 4,830 |
| 2003-10-10 | 487 | 487 | 478 | 479 | 463,000 | 4,790 |
| 2003-10-09 | 484 | 486 | 482 | 485 | 162,000 | 4,850 |
| 2003-10-08 | 493 | 494 | 484 | 488 | 287,000 | 4,880 |
| 2003-10-07 | 500 | 500 | 493 | 494 | 269,000 | 4,940 |
| 2003-10-06 | 498 | 503 | 495 | 496 | 308,000 | 4,960 |
| 2003-10-03 | 495 | 498 | 491 | 496 | 452,000 | 4,960 |
| 2003-10-02 | 498 | 505 | 492 | 496 | 417,000 | 4,960 |
| 2003-10-01 | 499 | 505 | 497 | 500 | 345,000 | 5,000 |
| 2003-09-30 | 508 | 508 | 497 | 499 | 184,000 | 4,990 |
| 2003-09-29 | 510 | 510 | 496 | 499 | 156,000 | 4,990 |
| 2003-09-26 | 501 | 514 | 500 | 509 | 514,000 | 5,090 |
| 2003-09-25 | 513 | 518 | 485 | 499 | 915,000 | 4,990 |
| 2003-09-24 | 478 | 516 | 460 | 510 | 1,413,000 | 5,100 |
| 2003-09-22 | 504 | 510 | 491 | 494 | 305,000 | 4,940 |
| 2003-09-19 | 517 | 517 | 504 | 507 | 501,000 | 5,070 |
| 2003-09-18 | 510 | 512 | 506 | 512 | 326,000 | 5,120 |
| 2003-09-17 | 510 | 513 | 506 | 507 | 271,000 | 5,070 |
| 2003-09-16 | 510 | 510 | 505 | 506 | 432,000 | 5,060 |
| 2003-09-12 | 514 | 515 | 506 | 509 | 391,000 | 5,090 |
| 2003-09-11 | 510 | 511 | 503 | 504 | 329,000 | 5,040 |
| 2003-09-10 | 515 | 515 | 512 | 512 | 190,000 | 5,120 |
| 2003-09-09 | 524 | 524 | 510 | 515 | 594,000 | 5,150 |
| 2003-09-08 | 515 | 529 | 508 | 524 | 405,000 | 5,240 |
| 2003-09-05 | 512 | 515 | 509 | 510 | 547,000 | 5,100 |
| 2003-09-04 | 510 | 516 | 509 | 511 | 414,000 | 5,110 |
| 2003-09-03 | 513 | 519 | 508 | 510 | 272,000 | 5,100 |
| 2003-09-02 | 519 | 519 | 508 | 510 | 288,000 | 5,100 |
| 2003-09-01 | 511 | 519 | 509 | 517 | 269,000 | 5,170 |
| 2003-08-29 | 515 | 515 | 506 | 507 | 121,000 | 5,070 |
| 2003-08-28 | 514 | 517 | 505 | 506 | 173,000 | 5,060 |
| 2003-08-27 | 515 | 525 | 510 | 510 | 216,000 | 5,100 |
| 2003-08-26 | 515 | 523 | 511 | 514 | 193,000 | 5,140 |
| 2003-08-25 | 512 | 522 | 512 | 516 | 114,000 | 5,160 |
| 2003-08-22 | 536 | 536 | 520 | 520 | 189,000 | 5,200 |
| 2003-08-21 | 511 | 533 | 510 | 531 | 492,000 | 5,310 |
| 2003-08-20 | 521 | 521 | 511 | 517 | 194,000 | 5,170 |
| 2003-08-19 | 520 | 527 | 516 | 522 | 240,000 | 5,220 |
| 2003-08-18 | 526 | 526 | 513 | 521 | 222,000 | 5,210 |
| 2003-08-15 | 529 | 530 | 513 | 513 | 302,000 | 5,130 |
| 2003-08-14 | 514 | 527 | 506 | 523 | 522,000 | 5,230 |
| 2003-08-13 | 492 | 509 | 492 | 509 | 296,000 | 5,090 |
| 2003-08-12 | 495 | 499 | 489 | 490 | 202,000 | 4,900 |
| 2003-08-11 | 497 | 499 | 490 | 495 | 88,000 | 4,950 |
| 2003-08-08 | 497 | 499 | 492 | 492 | 171,000 | 4,920 |
| 2003-08-07 | 493 | 503 | 491 | 498 | 219,000 | 4,980 |
| 2003-08-06 | 499 | 504 | 494 | 494 | 283,000 | 4,940 |
| 2003-08-05 | 500 | 504 | 498 | 498 | 329,000 | 4,980 |
| 2003-08-04 | 508 | 508 | 500 | 500 | 190,000 | 5,000 |
| 2003-08-01 | 501 | 509 | 500 | 508 | 392,000 | 5,080 |
| 2003-07-31 | 506 | 506 | 500 | 502 | 377,000 | 5,020 |
| 2003-07-30 | 506 | 506 | 497 | 504 | 762,000 | 5,040 |
| 2003-07-29 | 512 | 513 | 505 | 506 | 473,000 | 5,060 |
| 2003-07-28 | 514 | 514 | 506 | 510 | 244,000 | 5,100 |
| 2003-07-25 | 510 | 510 | 503 | 503 | 333,000 | 5,030 |
| 2003-07-24 | 515 | 515 | 502 | 510 | 356,000 | 5,100 |
| 2003-07-23 | 510 | 517 | 509 | 513 | 497,000 | 5,130 |
| 2003-07-22 | 511 | 511 | 494 | 498 | 305,000 | 4,980 |
| 2003-07-18 | 498 | 508 | 498 | 501 | 184,000 | 5,010 |
| 2003-07-17 | 506 | 507 | 494 | 498 | 400,000 | 4,980 |
| 2003-07-16 | 523 | 523 | 507 | 507 | 403,000 | 5,070 |
| 2003-07-15 | 525 | 529 | 521 | 523 | 265,000 | 5,230 |
| 2003-07-14 | 519 | 519 | 510 | 515 | 173,000 | 5,150 |
| 2003-07-11 | 519 | 525 | 513 | 514 | 225,000 | 5,140 |
| 2003-07-10 | 520 | 524 | 513 | 519 | 424,000 | 5,190 |
| 2003-07-09 | 522 | 526 | 520 | 520 | 226,000 | 5,200 |
| 2003-07-08 | 538 | 543 | 525 | 526 | 558,000 | 5,260 |
| 2003-07-07 | 537 | 542 | 535 | 537 | 388,000 | 5,370 |
| 2003-07-04 | 543 | 547 | 538 | 542 | 147,000 | 5,420 |
| 2003-07-03 | 555 | 556 | 540 | 543 | 547,000 | 5,430 |
| 2003-07-02 | 555 | 561 | 551 | 555 | 510,000 | 5,550 |
| 2003-07-01 | 540 | 548 | 533 | 548 | 344,000 | 5,480 |
| 2003-06-30 | 550 | 550 | 538 | 541 | 227,000 | 5,410 |
| 2003-06-27 | 542 | 544 | 530 | 542 | 306,000 | 5,420 |
| 2003-06-26 | 530 | 532 | 527 | 532 | 218,000 | 5,320 |
| 2003-06-25 | 540 | 540 | 530 | 532 | 146,000 | 5,320 |
| 2003-06-24 | 546 | 546 | 535 | 536 | 206,000 | 5,360 |
| 2003-06-23 | 535 | 557 | 531 | 555 | 511,000 | 5,550 |
| 2003-06-20 | 530 | 535 | 522 | 531 | 465,000 | 5,310 |
| 2003-06-19 | 539 | 539 | 529 | 529 | 345,000 | 5,290 |
| 2003-06-18 | 544 | 544 | 529 | 532 | 212,000 | 5,320 |
| 2003-06-17 | 545 | 548 | 535 | 535 | 157,000 | 5,350 |
| 2003-06-16 | 544 | 544 | 530 | 540 | 148,000 | 5,400 |
| 2003-06-13 | 544 | 544 | 535 | 541 | 389,000 | 5,410 |
| 2003-06-12 | 549 | 553 | 536 | 536 | 244,000 | 5,360 |
| 2003-06-11 | 552 | 553 | 538 | 544 | 499,000 | 5,440 |
| 2003-06-10 | 555 | 560 | 550 | 553 | 347,000 | 5,530 |
| 2003-06-09 | 562 | 569 | 552 | 563 | 978,000 | 5,630 |
| 2003-06-06 | 550 | 566 | 541 | 562 | 2,636,000 | 5,620 |
| 2003-06-05 | 520 | 533 | 520 | 532 | 549,000 | 5,320 |
| 2003-06-04 | 525 | 532 | 514 | 514 | 719,000 | 5,140 |
| 2003-06-03 | 500 | 536 | 500 | 520 | 1,523,000 | 5,200 |
| 2003-06-02 | 494 | 500 | 494 | 495 | 390,000 | 4,950 |
| 2003-05-30 | 490 | 502 | 490 | 498 | 319,000 | 4,980 |
| 2003-05-29 | 499 | 501 | 493 | 500 | 364,000 | 5,000 |
| 2003-05-28 | 504 | 504 | 497 | 500 | 255,000 | 5,000 |
| 2003-05-27 | 505 | 507 | 503 | 504 | 152,000 | 5,040 |
| 2003-05-26 | 510 | 510 | 502 | 504 | 160,000 | 5,040 |
| 2003-05-23 | 502 | 505 | 499 | 501 | 265,000 | 5,010 |
| 2003-05-22 | 498 | 503 | 497 | 498 | 180,000 | 4,980 |
| 2003-05-21 | 501 | 504 | 497 | 498 | 277,000 | 4,980 |
| 2003-05-20 | 500 | 509 | 496 | 503 | 201,000 | 5,030 |
| 2003-05-19 | 507 | 507 | 498 | 501 | 378,000 | 5,010 |
| 2003-05-16 | 510 | 512 | 505 | 507 | 352,000 | 5,070 |
| 2003-05-15 | 518 | 520 | 507 | 507 | 285,000 | 5,070 |
| 2003-05-14 | 519 | 524 | 517 | 522 | 331,000 | 5,220 |
| 2003-05-13 | 521 | 526 | 518 | 521 | 256,000 | 5,210 |
| 2003-05-12 | 525 | 525 | 515 | 517 | 207,000 | 5,170 |
| 2003-05-09 | 511 | 517 | 507 | 515 | 260,000 | 5,150 |
| 2003-05-08 | 510 | 517 | 508 | 513 | 265,000 | 5,130 |
| 2003-05-07 | 525 | 530 | 513 | 516 | 403,000 | 5,160 |
| 2003-05-06 | 515 | 532 | 515 | 524 | 508,000 | 5,240 |
| 2003-05-02 | 519 | 520 | 502 | 509 | 333,000 | 5,090 |
| 2003-05-01 | 493 | 520 | 492 | 518 | 458,000 | 5,180 |
| 2003-04-30 | 496 | 500 | 489 | 493 | 453,000 | 4,930 |
| 2003-04-28 | 514 | 514 | 493 | 495 | 443,000 | 4,950 |
| 2003-04-25 | 525 | 526 | 513 | 516 | 375,000 | 5,160 |
| 2003-04-24 | 525 | 525 | 519 | 520 | 258,000 | 5,200 |
| 2003-04-23 | 517 | 530 | 516 | 522 | 328,000 | 5,220 |
| 2003-04-22 | 515 | 520 | 513 | 515 | 210,000 | 5,150 |
| 2003-04-21 | 516 | 520 | 512 | 513 | 222,000 | 5,130 |
| 2003-04-18 | 522 | 527 | 516 | 516 | 428,000 | 5,160 |
| 2003-04-17 | 523 | 523 | 520 | 522 | 170,000 | 5,220 |
| 2003-04-16 | 520 | 527 | 520 | 526 | 248,000 | 5,260 |
| 2003-04-15 | 517 | 527 | 515 | 519 | 299,000 | 5,190 |
| 2003-04-14 | 517 | 521 | 508 | 518 | 379,000 | 5,180 |
| 2003-04-11 | 525 | 537 | 517 | 518 | 353,000 | 5,180 |
| 2003-04-10 | 549 | 549 | 511 | 515 | 524,000 | 5,150 |
| 2003-04-09 | 550 | 575 | 548 | 551 | 1,361,000 | 5,510 |
| 2003-04-08 | 529 | 546 | 520 | 540 | 940,000 | 5,400 |
| 2003-04-07 | 500 | 522 | 498 | 520 | 318,000 | 5,200 |
| 2003-04-04 | 487 | 502 | 484 | 498 | 345,000 | 4,980 |
| 2003-04-03 | 495 | 495 | 485 | 486 | 249,000 | 4,860 |
| 2003-04-02 | 485 | 493 | 484 | 489 | 420,000 | 4,890 |
| 2003-04-01 | 485 | 494 | 483 | 488 | 506,000 | 4,880 |
| 2003-03-31 | 497 | 503 | 486 | 487 | 432,000 | 4,870 |
| 2003-03-28 | 504 | 507 | 501 | 507 | 289,000 | 5,070 |
| 2003-03-27 | 514 | 515 | 500 | 503 | 375,000 | 5,030 |
| 2003-03-26 | 506 | 529 | 506 | 513 | 151,000 | 5,130 |
| 2003-03-25 | 515 | 518 | 506 | 508 | 377,000 | 5,080 |
| 2003-03-24 | 510 | 530 | 510 | 526 | 534,000 | 5,260 |
| 2003-03-20 | 486 | 510 | 486 | 510 | 482,000 | 5,100 |
| 2003-03-19 | 505 | 506 | 486 | 490 | 515,000 | 4,900 |
| 2003-03-18 | 504 | 511 | 500 | 505 | 378,000 | 5,050 |
| 2003-03-17 | 507 | 507 | 491 | 494 | 472,000 | 4,940 |
| 2003-03-14 | 535 | 538 | 513 | 514 | 703,000 | 5,140 |
| 2003-03-13 | 538 | 539 | 519 | 527 | 282,000 | 5,270 |
| 2003-03-12 | 523 | 529 | 517 | 529 | 391,000 | 5,290 |
| 2003-03-11 | 516 | 526 | 512 | 520 | 486,000 | 5,200 |
| 2003-03-10 | 520 | 526 | 510 | 520 | 960,000 | 5,200 |
| 2003-03-07 | 557 | 557 | 535 | 536 | 641,000 | 5,360 |
| 2003-03-06 | 554 | 557 | 552 | 553 | 544,000 | 5,530 |
| 2003-03-05 | 567 | 567 | 552 | 554 | 686,000 | 5,540 |
| 2003-03-04 | 580 | 580 | 567 | 569 | 424,000 | 5,690 |
| 2003-03-03 | 580 | 581 | 568 | 579 | 365,000 | 5,790 |
| 2003-02-28 | 573 | 582 | 568 | 576 | 554,000 | 5,760 |
| 2003-02-27 | 556 | 570 | 556 | 570 | 552,000 | 5,700 |
| 2003-02-26 | 562 | 567 | 562 | 562 | 487,000 | 5,620 |
| 2003-02-25 | 572 | 576 | 562 | 562 | 960,000 | 5,620 |
| 2003-02-24 | 594 | 596 | 582 | 582 | 404,000 | 5,820 |
| 2003-02-21 | 598 | 604 | 593 | 594 | 371,000 | 5,940 |
| 2003-02-20 | 598 | 607 | 592 | 604 | 653,000 | 6,040 |
| 2003-02-19 | 615 | 617 | 596 | 597 | 587,000 | 5,970 |
| 2003-02-18 | 620 | 622 | 614 | 619 | 417,000 | 6,190 |
| 2003-02-17 | 625 | 626 | 617 | 619 | 351,000 | 6,190 |
| 2003-02-14 | 638 | 638 | 621 | 621 | 508,000 | 6,210 |
| 2003-02-13 | 633 | 634 | 621 | 632 | 518,000 | 6,320 |
| 2003-02-12 | 620 | 642 | 620 | 630 | 1,521,000 | 6,300 |
| 2003-02-10 | 605 | 613 | 603 | 613 | 192,000 | 6,130 |
| 2003-02-07 | 605 | 615 | 605 | 606 | 472,000 | 6,060 |
| 2003-02-06 | 616 | 620 | 606 | 608 | 398,000 | 6,080 |
| 2003-02-05 | 614 | 620 | 604 | 613 | 627,000 | 6,130 |
| 2003-02-04 | 609 | 621 | 600 | 618 | 719,000 | 6,180 |
| 2003-02-03 | 603 | 610 | 593 | 599 | 817,000 | 5,990 |
| 2003-01-31 | 604 | 615 | 602 | 603 | 385,000 | 6,030 |
| 2003-01-30 | 609 | 615 | 603 | 612 | 389,000 | 6,120 |
| 2003-01-29 | 614 | 634 | 607 | 609 | 1,204,000 | 6,090 |
| 2003-01-28 | 625 | 628 | 612 | 613 | 799,000 | 6,130 |
| 2003-01-27 | 638 | 639 | 630 | 635 | 574,000 | 6,350 |
| 2003-01-24 | 643 | 650 | 639 | 648 | 479,000 | 6,480 |
| 2003-01-23 | 624 | 650 | 624 | 650 | 567,000 | 6,500 |
| 2003-01-22 | 661 | 661 | 640 | 644 | 675,000 | 6,440 |
| 2003-01-21 | 657 | 665 | 657 | 661 | 443,000 | 6,610 |
| 2003-01-20 | 669 | 670 | 656 | 664 | 774,000 | 6,640 |
| 2003-01-17 | 657 | 670 | 648 | 668 | 982,000 | 6,680 |
| 2003-01-16 | 663 | 663 | 655 | 657 | 551,000 | 6,570 |
| 2003-01-15 | 652 | 663 | 643 | 663 | 881,000 | 6,630 |
| 2003-01-14 | 632 | 648 | 631 | 646 | 447,000 | 6,460 |
| 2003-01-10 | 641 | 648 | 635 | 636 | 525,000 | 6,360 |
| 2003-01-09 | 632 | 644 | 630 | 638 | 548,000 | 6,380 |
| 2003-01-08 | 654 | 663 | 641 | 646 | 1,439,000 | 6,460 |
| 2003-01-07 | 639 | 655 | 627 | 654 | 1,452,000 | 6,540 |
| 2003-01-06 | 636 | 640 | 628 | 629 | 184,000 | 6,290 |
分割・併合履歴 ： [2016-09-28]1株→0.1株