5482 愛知製鋼(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 544 | 547 | 541 | 542 | 86,000 | 5,420 |
| 2004-12-29 | 548 | 552 | 543 | 544 | 263,000 | 5,440 |
| 2004-12-28 | 538 | 548 | 538 | 548 | 183,000 | 5,480 |
| 2004-12-27 | 535 | 541 | 535 | 541 | 222,000 | 5,410 |
| 2004-12-24 | 535 | 542 | 535 | 536 | 183,000 | 5,360 |
| 2004-12-22 | 537 | 539 | 535 | 537 | 287,000 | 5,370 |
| 2004-12-21 | 525 | 538 | 525 | 536 | 325,000 | 5,360 |
| 2004-12-20 | 526 | 527 | 522 | 527 | 260,000 | 5,270 |
| 2004-12-17 | 519 | 528 | 518 | 526 | 564,000 | 5,260 |
| 2004-12-16 | 530 | 531 | 525 | 525 | 325,000 | 5,250 |
| 2004-12-15 | 529 | 532 | 520 | 530 | 267,000 | 5,300 |
| 2004-12-14 | 515 | 529 | 514 | 529 | 266,000 | 5,290 |
| 2004-12-13 | 518 | 518 | 513 | 513 | 184,000 | 5,130 |
| 2004-12-10 | 517 | 523 | 516 | 519 | 334,000 | 5,190 |
| 2004-12-09 | 527 | 530 | 518 | 519 | 257,000 | 5,190 |
| 2004-12-08 | 530 | 531 | 520 | 525 | 299,000 | 5,250 |
| 2004-12-07 | 543 | 543 | 531 | 532 | 159,000 | 5,320 |
| 2004-12-06 | 546 | 546 | 538 | 538 | 276,000 | 5,380 |
| 2004-12-03 | 553 | 553 | 538 | 545 | 288,000 | 5,450 |
| 2004-12-02 | 549 | 552 | 547 | 552 | 216,000 | 5,520 |
| 2004-12-01 | 540 | 547 | 540 | 544 | 326,000 | 5,440 |
| 2004-11-30 | 551 | 553 | 545 | 549 | 217,000 | 5,490 |
| 2004-11-29 | 542 | 551 | 540 | 550 | 443,000 | 5,500 |
| 2004-11-26 | 535 | 548 | 533 | 541 | 253,000 | 5,410 |
| 2004-11-25 | 522 | 534 | 516 | 528 | 364,000 | 5,280 |
| 2004-11-24 | 524 | 524 | 520 | 520 | 168,000 | 5,200 |
| 2004-11-22 | 540 | 543 | 522 | 527 | 420,000 | 5,270 |
| 2004-11-19 | 549 | 551 | 541 | 542 | 389,000 | 5,420 |
| 2004-11-18 | 539 | 548 | 535 | 545 | 817,000 | 5,450 |
| 2004-11-17 | 536 | 536 | 531 | 533 | 274,000 | 5,330 |
| 2004-11-16 | 525 | 535 | 525 | 531 | 301,000 | 5,310 |
| 2004-11-15 | 530 | 535 | 525 | 534 | 191,000 | 5,340 |
| 2004-11-12 | 511 | 528 | 511 | 528 | 488,000 | 5,280 |
| 2004-11-11 | 526 | 529 | 514 | 514 | 204,000 | 5,140 |
| 2004-11-10 | 530 | 530 | 523 | 526 | 114,000 | 5,260 |
| 2004-11-09 | 534 | 538 | 529 | 530 | 182,000 | 5,300 |
| 2004-11-08 | 544 | 546 | 533 | 533 | 271,000 | 5,330 |
| 2004-11-05 | 540 | 541 | 532 | 538 | 247,000 | 5,380 |
| 2004-11-04 | 539 | 544 | 530 | 534 | 401,000 | 5,340 |
| 2004-11-02 | 520 | 530 | 520 | 529 | 306,000 | 5,290 |
| 2004-11-01 | 528 | 531 | 514 | 519 | 519,000 | 5,190 |
| 2004-10-29 | 548 | 550 | 529 | 533 | 794,000 | 5,330 |
| 2004-10-28 | 540 | 570 | 537 | 562 | 850,000 | 5,620 |
| 2004-10-27 | 538 | 545 | 531 | 534 | 316,000 | 5,340 |
| 2004-10-26 | 544 | 545 | 533 | 537 | 345,000 | 5,370 |
| 2004-10-25 | 541 | 548 | 537 | 544 | 257,000 | 5,440 |
| 2004-10-22 | 538 | 560 | 538 | 559 | 379,000 | 5,590 |
| 2004-10-21 | 551 | 555 | 540 | 541 | 370,000 | 5,410 |
| 2004-10-20 | 556 | 557 | 537 | 541 | 582,000 | 5,410 |
| 2004-10-19 | 561 | 566 | 556 | 557 | 264,000 | 5,570 |
| 2004-10-18 | 575 | 575 | 555 | 560 | 336,000 | 5,600 |
| 2004-10-15 | 555 | 570 | 555 | 569 | 551,000 | 5,690 |
| 2004-10-14 | 592 | 592 | 560 | 565 | 812,000 | 5,650 |
| 2004-10-13 | 596 | 603 | 591 | 592 | 831,000 | 5,920 |
| 2004-10-12 | 589 | 597 | 589 | 591 | 558,000 | 5,910 |
| 2004-10-08 | 588 | 593 | 588 | 590 | 372,000 | 5,900 |
| 2004-10-07 | 600 | 602 | 592 | 594 | 718,000 | 5,940 |
| 2004-10-06 | 588 | 603 | 585 | 599 | 1,338,000 | 5,990 |
| 2004-10-05 | 588 | 589 | 584 | 588 | 491,000 | 5,880 |
| 2004-10-04 | 599 | 602 | 586 | 588 | 1,152,000 | 5,880 |
| 2004-10-01 | 580 | 600 | 579 | 592 | 1,966,000 | 5,920 |
| 2004-09-30 | 565 | 575 | 564 | 572 | 647,000 | 5,720 |
| 2004-09-29 | 551 | 564 | 546 | 560 | 758,000 | 5,600 |
| 2004-09-28 | 552 | 553 | 546 | 550 | 280,000 | 5,500 |
| 2004-09-27 | 551 | 560 | 550 | 554 | 313,000 | 5,540 |
| 2004-09-24 | 553 | 555 | 550 | 555 | 463,000 | 5,550 |
| 2004-09-22 | 570 | 571 | 557 | 562 | 583,000 | 5,620 |
| 2004-09-21 | 560 | 570 | 556 | 567 | 629,000 | 5,670 |
| 2004-09-17 | 567 | 567 | 550 | 558 | 1,048,000 | 5,580 |
| 2004-09-16 | 559 | 569 | 555 | 566 | 616,000 | 5,660 |
| 2004-09-15 | 570 | 575 | 562 | 562 | 666,000 | 5,620 |
| 2004-09-14 | 577 | 580 | 567 | 576 | 1,985,000 | 5,760 |
| 2004-09-13 | 536 | 584 | 536 | 581 | 4,497,000 | 5,810 |
| 2004-09-10 | 526 | 536 | 526 | 536 | 654,000 | 5,360 |
| 2004-09-09 | 544 | 545 | 536 | 536 | 543,000 | 5,360 |
| 2004-09-08 | 546 | 547 | 538 | 545 | 790,000 | 5,450 |
| 2004-09-07 | 546 | 553 | 538 | 540 | 1,534,000 | 5,400 |
| 2004-09-06 | 533 | 547 | 528 | 546 | 2,154,000 | 5,460 |
| 2004-09-03 | 535 | 538 | 522 | 526 | 1,313,000 | 5,260 |
| 2004-09-02 | 516 | 535 | 516 | 531 | 1,995,000 | 5,310 |
| 2004-09-01 | 517 | 518 | 512 | 515 | 512,000 | 5,150 |
| 2004-08-31 | 505 | 510 | 505 | 507 | 357,000 | 5,070 |
| 2004-08-30 | 511 | 513 | 505 | 508 | 511,000 | 5,080 |
| 2004-08-27 | 514 | 514 | 506 | 511 | 344,000 | 5,110 |
| 2004-08-26 | 515 | 519 | 511 | 515 | 491,000 | 5,150 |
| 2004-08-25 | 509 | 517 | 507 | 517 | 671,000 | 5,170 |
| 2004-08-24 | 512 | 512 | 506 | 507 | 464,000 | 5,070 |
| 2004-08-23 | 505 | 516 | 504 | 512 | 1,206,000 | 5,120 |
| 2004-08-20 | 499 | 503 | 497 | 501 | 652,000 | 5,010 |
| 2004-08-19 | 495 | 500 | 491 | 499 | 328,000 | 4,990 |
| 2004-08-18 | 494 | 494 | 486 | 493 | 219,000 | 4,930 |
| 2004-08-17 | 490 | 498 | 487 | 491 | 223,000 | 4,910 |
| 2004-08-16 | 492 | 497 | 481 | 485 | 272,000 | 4,850 |
| 2004-08-13 | 497 | 497 | 489 | 491 | 240,000 | 4,910 |
| 2004-08-12 | 496 | 501 | 492 | 499 | 449,000 | 4,990 |
| 2004-08-11 | 491 | 498 | 491 | 496 | 262,000 | 4,960 |
| 2004-08-10 | 487 | 491 | 485 | 487 | 168,000 | 4,870 |
| 2004-08-09 | 478 | 490 | 477 | 487 | 209,000 | 4,870 |
| 2004-08-06 | 489 | 489 | 484 | 488 | 182,000 | 4,880 |
| 2004-08-05 | 489 | 494 | 485 | 492 | 336,000 | 4,920 |
| 2004-08-04 | 485 | 492 | 477 | 491 | 380,000 | 4,910 |
| 2004-08-03 | 502 | 502 | 487 | 487 | 787,000 | 4,870 |
| 2004-08-02 | 492 | 506 | 491 | 503 | 1,110,000 | 5,030 |
| 2004-07-30 | 483 | 491 | 480 | 488 | 968,000 | 4,880 |
| 2004-07-29 | 464 | 480 | 455 | 479 | 673,000 | 4,790 |
| 2004-07-28 | 465 | 465 | 461 | 462 | 189,000 | 4,620 |
| 2004-07-27 | 469 | 470 | 451 | 455 | 420,000 | 4,550 |
| 2004-07-26 | 471 | 473 | 470 | 470 | 255,000 | 4,700 |
| 2004-07-23 | 484 | 485 | 475 | 476 | 161,000 | 4,760 |
| 2004-07-22 | 481 | 485 | 479 | 479 | 251,000 | 4,790 |
| 2004-07-21 | 489 | 489 | 480 | 489 | 220,000 | 4,890 |
| 2004-07-20 | 483 | 486 | 476 | 479 | 202,000 | 4,790 |
| 2004-07-16 | 479 | 481 | 473 | 480 | 239,000 | 4,800 |
| 2004-07-15 | 483 | 483 | 476 | 480 | 207,000 | 4,800 |
| 2004-07-14 | 497 | 497 | 480 | 480 | 369,000 | 4,800 |
| 2004-07-13 | 489 | 493 | 486 | 490 | 284,000 | 4,900 |
| 2004-07-12 | 488 | 488 | 480 | 484 | 152,000 | 4,840 |
| 2004-07-09 | 474 | 478 | 470 | 478 | 337,000 | 4,780 |
| 2004-07-08 | 472 | 476 | 470 | 471 | 190,000 | 4,710 |
| 2004-07-07 | 470 | 473 | 462 | 471 | 256,000 | 4,710 |
| 2004-07-06 | 472 | 480 | 470 | 470 | 308,000 | 4,700 |
| 2004-07-05 | 484 | 484 | 471 | 473 | 462,000 | 4,730 |
| 2004-07-02 | 490 | 493 | 481 | 487 | 465,000 | 4,870 |
| 2004-07-01 | 498 | 502 | 493 | 493 | 371,000 | 4,930 |
| 2004-06-30 | 506 | 506 | 498 | 500 | 415,000 | 5,000 |
| 2004-06-29 | 500 | 506 | 500 | 506 | 263,000 | 5,060 |
| 2004-06-28 | 506 | 508 | 499 | 508 | 300,000 | 5,080 |
| 2004-06-25 | 508 | 508 | 500 | 503 | 429,000 | 5,030 |
| 2004-06-24 | 497 | 508 | 497 | 508 | 878,000 | 5,080 |
| 2004-06-23 | 492 | 497 | 485 | 490 | 625,000 | 4,900 |
| 2004-06-22 | 483 | 487 | 481 | 487 | 205,000 | 4,870 |
| 2004-06-21 | 487 | 488 | 478 | 478 | 241,000 | 4,780 |
| 2004-06-18 | 489 | 489 | 475 | 477 | 245,000 | 4,770 |
| 2004-06-17 | 484 | 487 | 474 | 480 | 423,000 | 4,800 |
| 2004-06-16 | 475 | 486 | 475 | 483 | 326,000 | 4,830 |
| 2004-06-15 | 484 | 484 | 473 | 480 | 439,000 | 4,800 |
| 2004-06-14 | 488 | 494 | 486 | 486 | 373,000 | 4,860 |
| 2004-06-11 | 478 | 485 | 476 | 485 | 673,000 | 4,850 |
| 2004-06-10 | 473 | 487 | 472 | 487 | 507,000 | 4,870 |
| 2004-06-09 | 473 | 476 | 470 | 471 | 463,000 | 4,710 |
| 2004-06-08 | 463 | 474 | 462 | 473 | 431,000 | 4,730 |
| 2004-06-07 | 449 | 465 | 449 | 463 | 461,000 | 4,630 |
| 2004-06-04 | 455 | 461 | 449 | 454 | 402,000 | 4,540 |
| 2004-06-03 | 463 | 468 | 455 | 456 | 370,000 | 4,560 |
| 2004-06-02 | 462 | 462 | 455 | 459 | 221,000 | 4,590 |
| 2004-06-01 | 458 | 462 | 457 | 462 | 144,000 | 4,620 |
| 2004-05-31 | 460 | 463 | 451 | 462 | 180,000 | 4,620 |
| 2004-05-28 | 458 | 458 | 450 | 455 | 310,000 | 4,550 |
| 2004-05-27 | 467 | 469 | 453 | 458 | 317,000 | 4,580 |
| 2004-05-26 | 459 | 461 | 451 | 458 | 318,000 | 4,580 |
| 2004-05-25 | 462 | 462 | 443 | 451 | 344,000 | 4,510 |
| 2004-05-24 | 468 | 468 | 458 | 461 | 140,000 | 4,610 |
| 2004-05-21 | 458 | 468 | 458 | 465 | 200,000 | 4,650 |
| 2004-05-20 | 452 | 462 | 450 | 457 | 243,000 | 4,570 |
| 2004-05-19 | 450 | 463 | 449 | 460 | 330,000 | 4,600 |
| 2004-05-18 | 433 | 446 | 428 | 440 | 508,000 | 4,400 |
| 2004-05-17 | 443 | 443 | 415 | 423 | 683,000 | 4,230 |
| 2004-05-14 | 451 | 452 | 437 | 442 | 672,000 | 4,420 |
| 2004-05-13 | 467 | 470 | 458 | 458 | 491,000 | 4,580 |
| 2004-05-12 | 462 | 477 | 462 | 465 | 701,000 | 4,650 |
| 2004-05-11 | 448 | 470 | 444 | 461 | 755,000 | 4,610 |
| 2004-05-10 | 490 | 490 | 450 | 453 | 907,000 | 4,530 |
| 2004-05-07 | 488 | 495 | 483 | 483 | 397,000 | 4,830 |
| 2004-05-06 | 509 | 509 | 488 | 488 | 767,000 | 4,880 |
| 2004-04-30 | 503 | 503 | 492 | 496 | 823,000 | 4,960 |
| 2004-04-28 | 513 | 529 | 502 | 502 | 3,110,000 | 5,020 |
| 2004-04-27 | 486 | 486 | 481 | 483 | 338,000 | 4,830 |
| 2004-04-26 | 487 | 487 | 481 | 483 | 387,000 | 4,830 |
| 2004-04-23 | 490 | 494 | 481 | 486 | 509,000 | 4,860 |
| 2004-04-22 | 506 | 506 | 487 | 490 | 512,000 | 4,900 |
| 2004-04-21 | 488 | 502 | 486 | 502 | 710,000 | 5,020 |
| 2004-04-20 | 479 | 487 | 477 | 486 | 366,000 | 4,860 |
| 2004-04-19 | 494 | 494 | 468 | 479 | 719,000 | 4,790 |
| 2004-04-16 | 499 | 503 | 494 | 496 | 297,000 | 4,960 |
| 2004-04-15 | 510 | 511 | 495 | 495 | 455,000 | 4,950 |
| 2004-04-14 | 498 | 515 | 498 | 511 | 699,000 | 5,110 |
| 2004-04-13 | 503 | 508 | 503 | 505 | 314,000 | 5,050 |
| 2004-04-12 | 493 | 509 | 493 | 501 | 294,000 | 5,010 |
| 2004-04-09 | 499 | 504 | 492 | 496 | 497,000 | 4,960 |
| 2004-04-08 | 502 | 518 | 501 | 511 | 633,000 | 5,110 |
| 2004-04-07 | 504 | 506 | 502 | 503 | 311,000 | 5,030 |
| 2004-04-06 | 500 | 509 | 500 | 502 | 438,000 | 5,020 |
| 2004-04-05 | 503 | 506 | 499 | 499 | 332,000 | 4,990 |
| 2004-04-02 | 504 | 507 | 500 | 502 | 380,000 | 5,020 |
| 2004-04-01 | 507 | 511 | 503 | 504 | 562,000 | 5,040 |
| 2004-03-31 | 514 | 516 | 504 | 510 | 500,000 | 5,100 |
| 2004-03-30 | 510 | 516 | 506 | 512 | 394,000 | 5,120 |
| 2004-03-29 | 520 | 520 | 507 | 512 | 591,000 | 5,120 |
| 2004-03-26 | 528 | 528 | 520 | 524 | 1,054,000 | 5,240 |
| 2004-03-25 | 514 | 530 | 514 | 522 | 1,381,000 | 5,220 |
| 2004-03-24 | 491 | 509 | 489 | 504 | 571,000 | 5,040 |
| 2004-03-23 | 486 | 497 | 485 | 491 | 285,000 | 4,910 |
| 2004-03-22 | 495 | 499 | 493 | 494 | 300,000 | 4,940 |
| 2004-03-19 | 494 | 499 | 494 | 496 | 287,000 | 4,960 |
| 2004-03-18 | 509 | 509 | 495 | 499 | 606,000 | 4,990 |
| 2004-03-17 | 499 | 507 | 492 | 507 | 713,000 | 5,070 |
| 2004-03-16 | 491 | 496 | 490 | 494 | 384,000 | 4,940 |
| 2004-03-15 | 500 | 500 | 491 | 491 | 444,000 | 4,910 |
| 2004-03-12 | 490 | 497 | 486 | 487 | 660,000 | 4,870 |
| 2004-03-11 | 480 | 504 | 479 | 500 | 1,117,000 | 5,000 |
| 2004-03-10 | 489 | 498 | 488 | 489 | 1,156,000 | 4,890 |
| 2004-03-09 | 483 | 486 | 477 | 485 | 900,000 | 4,850 |
| 2004-03-08 | 467 | 491 | 465 | 485 | 2,137,000 | 4,850 |
| 2004-03-05 | 449 | 463 | 449 | 458 | 565,000 | 4,580 |
| 2004-03-04 | 442 | 454 | 442 | 448 | 514,000 | 4,480 |
| 2004-03-03 | 449 | 450 | 439 | 444 | 602,000 | 4,440 |
| 2004-03-02 | 456 | 460 | 449 | 449 | 711,000 | 4,490 |
| 2004-03-01 | 443 | 466 | 442 | 450 | 986,000 | 4,500 |
| 2004-02-27 | 427 | 434 | 426 | 431 | 274,000 | 4,310 |
| 2004-02-26 | 429 | 430 | 425 | 427 | 343,000 | 4,270 |
| 2004-02-25 | 428 | 435 | 428 | 428 | 443,000 | 4,280 |
| 2004-02-24 | 431 | 431 | 427 | 427 | 282,000 | 4,270 |
| 2004-02-23 | 428 | 430 | 428 | 430 | 280,000 | 4,300 |
| 2004-02-20 | 433 | 433 | 427 | 427 | 262,000 | 4,270 |
| 2004-02-19 | 437 | 437 | 432 | 433 | 181,000 | 4,330 |
| 2004-02-18 | 438 | 442 | 435 | 435 | 234,000 | 4,350 |
| 2004-02-17 | 433 | 438 | 433 | 437 | 251,000 | 4,370 |
| 2004-02-16 | 435 | 436 | 431 | 432 | 146,000 | 4,320 |
| 2004-02-13 | 425 | 434 | 425 | 430 | 207,000 | 4,300 |
| 2004-02-12 | 429 | 431 | 427 | 427 | 237,000 | 4,270 |
| 2004-02-10 | 436 | 437 | 420 | 427 | 474,000 | 4,270 |
| 2004-02-09 | 449 | 449 | 433 | 433 | 438,000 | 4,330 |
| 2004-02-06 | 447 | 453 | 443 | 445 | 325,000 | 4,450 |
| 2004-02-05 | 444 | 449 | 438 | 446 | 339,000 | 4,460 |
| 2004-02-04 | 455 | 459 | 444 | 444 | 521,000 | 4,440 |
| 2004-02-03 | 457 | 463 | 455 | 463 | 443,000 | 4,630 |
| 2004-02-02 | 458 | 467 | 456 | 458 | 617,000 | 4,580 |
| 2004-01-30 | 449 | 460 | 448 | 454 | 267,000 | 4,540 |
| 2004-01-29 | 437 | 452 | 437 | 449 | 414,000 | 4,490 |
| 2004-01-28 | 450 | 450 | 444 | 444 | 227,000 | 4,440 |
| 2004-01-27 | 458 | 460 | 452 | 452 | 255,000 | 4,520 |
| 2004-01-26 | 462 | 462 | 455 | 458 | 206,000 | 4,580 |
| 2004-01-23 | 464 | 464 | 458 | 461 | 254,000 | 4,610 |
| 2004-01-22 | 462 | 467 | 460 | 463 | 521,000 | 4,630 |
| 2004-01-21 | 449 | 468 | 448 | 462 | 501,000 | 4,620 |
| 2004-01-20 | 444 | 455 | 444 | 448 | 215,000 | 4,480 |
| 2004-01-19 | 448 | 450 | 443 | 444 | 165,000 | 4,440 |
| 2004-01-16 | 446 | 450 | 445 | 448 | 188,000 | 4,480 |
| 2004-01-15 | 451 | 451 | 446 | 446 | 226,000 | 4,460 |
| 2004-01-14 | 453 | 456 | 443 | 451 | 160,000 | 4,510 |
| 2004-01-13 | 460 | 462 | 454 | 454 | 327,000 | 4,540 |
| 2004-01-09 | 453 | 460 | 453 | 458 | 293,000 | 4,580 |
| 2004-01-08 | 449 | 459 | 446 | 453 | 322,000 | 4,530 |
| 2004-01-07 | 457 | 457 | 449 | 449 | 296,000 | 4,490 |
| 2004-01-06 | 452 | 465 | 452 | 456 | 686,000 | 4,560 |
| 2004-01-05 | 448 | 452 | 445 | 451 | 153,000 | 4,510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株