5482 愛知製鋼(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,007 | 1,020 | 998 | 1,007 | 273,000 | 10,070 |
| 2005-12-29 | 1,014 | 1,024 | 1,006 | 1,013 | 553,000 | 10,130 |
| 2005-12-28 | 992 | 1,014 | 992 | 1,013 | 384,000 | 10,130 |
| 2005-12-27 | 1,000 | 1,008 | 990 | 995 | 391,000 | 9,950 |
| 2005-12-26 | 991 | 1,021 | 990 | 1,006 | 678,000 | 10,060 |
| 2005-12-22 | 995 | 1,005 | 992 | 1,000 | 588,000 | 10,000 |
| 2005-12-21 | 1,013 | 1,013 | 993 | 1,000 | 662,000 | 10,000 |
| 2005-12-20 | 980 | 1,014 | 971 | 1,013 | 986,000 | 10,130 |
| 2005-12-19 | 994 | 995 | 966 | 980 | 530,000 | 9,800 |
| 2005-12-16 | 983 | 1,018 | 977 | 990 | 855,000 | 9,900 |
| 2005-12-15 | 996 | 1,030 | 983 | 1,003 | 787,000 | 10,030 |
| 2005-12-14 | 1,077 | 1,088 | 1,002 | 1,019 | 2,489,000 | 10,190 |
| 2005-12-13 | 970 | 1,061 | 964 | 1,061 | 3,663,000 | 10,610 |
| 2005-12-12 | 941 | 978 | 933 | 961 | 1,639,000 | 9,610 |
| 2005-12-09 | 872 | 945 | 871 | 940 | 1,843,000 | 9,400 |
| 2005-12-08 | 892 | 892 | 871 | 882 | 560,000 | 8,820 |
| 2005-12-07 | 894 | 903 | 887 | 892 | 552,000 | 8,920 |
| 2005-12-06 | 900 | 904 | 892 | 895 | 940,000 | 8,950 |
| 2005-12-05 | 893 | 907 | 886 | 901 | 1,781,000 | 9,010 |
| 2005-12-02 | 843 | 878 | 843 | 874 | 2,034,000 | 8,740 |
| 2005-12-01 | 838 | 838 | 830 | 838 | 416,000 | 8,380 |
| 2005-11-30 | 839 | 848 | 831 | 839 | 435,000 | 8,390 |
| 2005-11-29 | 823 | 838 | 820 | 837 | 377,000 | 8,370 |
| 2005-11-28 | 826 | 828 | 821 | 824 | 290,000 | 8,240 |
| 2005-11-25 | 823 | 829 | 812 | 828 | 281,000 | 8,280 |
| 2005-11-24 | 834 | 839 | 827 | 829 | 507,000 | 8,290 |
| 2005-11-22 | 823 | 839 | 823 | 838 | 418,000 | 8,380 |
| 2005-11-21 | 837 | 844 | 827 | 833 | 447,000 | 8,330 |
| 2005-11-18 | 840 | 845 | 829 | 837 | 430,000 | 8,370 |
| 2005-11-17 | 836 | 844 | 828 | 831 | 412,000 | 8,310 |
| 2005-11-16 | 817 | 837 | 812 | 836 | 624,000 | 8,360 |
| 2005-11-15 | 840 | 841 | 818 | 826 | 696,000 | 8,260 |
| 2005-11-14 | 840 | 843 | 835 | 841 | 1,098,000 | 8,410 |
| 2005-11-11 | 813 | 833 | 813 | 824 | 478,000 | 8,240 |
| 2005-11-10 | 834 | 843 | 808 | 820 | 626,000 | 8,200 |
| 2005-11-09 | 849 | 849 | 831 | 833 | 820,000 | 8,330 |
| 2005-11-08 | 830 | 850 | 818 | 848 | 1,312,000 | 8,480 |
| 2005-11-07 | 833 | 840 | 827 | 836 | 652,000 | 8,360 |
| 2005-11-04 | 848 | 855 | 838 | 841 | 1,819,000 | 8,410 |
| 2005-11-02 | 810 | 830 | 808 | 828 | 1,602,000 | 8,280 |
| 2005-11-01 | 815 | 817 | 811 | 814 | 515,000 | 8,140 |
| 2005-10-31 | 809 | 818 | 809 | 813 | 660,000 | 8,130 |
| 2005-10-28 | 820 | 820 | 796 | 807 | 843,000 | 8,070 |
| 2005-10-27 | 810 | 822 | 804 | 822 | 1,282,000 | 8,220 |
| 2005-10-26 | 781 | 810 | 775 | 804 | 892,000 | 8,040 |
| 2005-10-25 | 768 | 787 | 767 | 775 | 531,000 | 7,750 |
| 2005-10-24 | 771 | 772 | 757 | 764 | 247,000 | 7,640 |
| 2005-10-21 | 760 | 775 | 751 | 771 | 487,000 | 7,710 |
| 2005-10-20 | 789 | 789 | 770 | 770 | 292,000 | 7,700 |
| 2005-10-19 | 792 | 792 | 767 | 781 | 491,000 | 7,810 |
| 2005-10-18 | 769 | 794 | 767 | 791 | 551,000 | 7,910 |
| 2005-10-17 | 789 | 789 | 771 | 777 | 431,000 | 7,770 |
| 2005-10-14 | 782 | 790 | 762 | 773 | 755,000 | 7,730 |
| 2005-10-13 | 788 | 794 | 783 | 792 | 567,000 | 7,920 |
| 2005-10-12 | 806 | 810 | 789 | 795 | 1,030,000 | 7,950 |
| 2005-10-11 | 802 | 809 | 796 | 805 | 944,000 | 8,050 |
| 2005-10-07 | 809 | 810 | 790 | 796 | 2,083,000 | 7,960 |
| 2005-10-06 | 750 | 808 | 742 | 790 | 2,073,000 | 7,900 |
| 2005-10-05 | 745 | 764 | 734 | 762 | 1,431,000 | 7,620 |
| 2005-10-04 | 780 | 780 | 765 | 767 | 910,000 | 7,670 |
| 2005-10-03 | 795 | 795 | 765 | 784 | 982,000 | 7,840 |
| 2005-09-30 | 815 | 816 | 790 | 791 | 956,000 | 7,910 |
| 2005-09-29 | 839 | 840 | 800 | 816 | 1,251,000 | 8,160 |
| 2005-09-28 | 783 | 820 | 780 | 817 | 2,384,000 | 8,170 |
| 2005-09-27 | 780 | 800 | 775 | 777 | 1,207,000 | 7,770 |
| 2005-09-26 | 749 | 785 | 740 | 783 | 1,637,000 | 7,830 |
| 2005-09-22 | 733 | 753 | 730 | 748 | 2,513,000 | 7,480 |
| 2005-09-21 | 724 | 724 | 710 | 720 | 908,000 | 7,200 |
| 2005-09-20 | 722 | 726 | 715 | 723 | 1,060,000 | 7,230 |
| 2005-09-16 | 692 | 714 | 685 | 713 | 1,295,000 | 7,130 |
| 2005-09-15 | 669 | 693 | 667 | 690 | 1,276,000 | 6,900 |
| 2005-09-14 | 673 | 674 | 661 | 670 | 409,000 | 6,700 |
| 2005-09-13 | 675 | 675 | 669 | 672 | 525,000 | 6,720 |
| 2005-09-12 | 679 | 680 | 669 | 671 | 429,000 | 6,710 |
| 2005-09-09 | 652 | 666 | 652 | 665 | 684,000 | 6,650 |
| 2005-09-08 | 662 | 664 | 650 | 655 | 328,000 | 6,550 |
| 2005-09-07 | 669 | 675 | 662 | 663 | 362,000 | 6,630 |
| 2005-09-06 | 677 | 680 | 667 | 667 | 699,000 | 6,670 |
| 2005-09-05 | 669 | 676 | 666 | 676 | 455,000 | 6,760 |
| 2005-09-02 | 670 | 672 | 668 | 671 | 518,000 | 6,710 |
| 2005-09-01 | 672 | 674 | 670 | 673 | 795,000 | 6,730 |
| 2005-08-31 | 672 | 672 | 665 | 666 | 387,000 | 6,660 |
| 2005-08-30 | 664 | 674 | 664 | 672 | 1,202,000 | 6,720 |
| 2005-08-29 | 657 | 664 | 653 | 659 | 995,000 | 6,590 |
| 2005-08-26 | 646 | 652 | 643 | 652 | 420,000 | 6,520 |
| 2005-08-25 | 644 | 647 | 642 | 646 | 317,000 | 6,460 |
| 2005-08-24 | 651 | 651 | 640 | 643 | 435,000 | 6,430 |
| 2005-08-23 | 652 | 657 | 648 | 652 | 778,000 | 6,520 |
| 2005-08-22 | 638 | 652 | 638 | 646 | 1,137,000 | 6,460 |
| 2005-08-19 | 638 | 638 | 632 | 634 | 294,000 | 6,340 |
| 2005-08-18 | 640 | 644 | 636 | 639 | 350,000 | 6,390 |
| 2005-08-17 | 633 | 642 | 629 | 635 | 508,000 | 6,350 |
| 2005-08-16 | 643 | 643 | 634 | 638 | 410,000 | 6,380 |
| 2005-08-15 | 632 | 641 | 629 | 641 | 607,000 | 6,410 |
| 2005-08-12 | 637 | 638 | 629 | 629 | 590,000 | 6,290 |
| 2005-08-11 | 633 | 639 | 630 | 637 | 641,000 | 6,370 |
| 2005-08-10 | 629 | 635 | 627 | 629 | 748,000 | 6,290 |
| 2005-08-09 | 603 | 622 | 600 | 622 | 491,000 | 6,220 |
| 2005-08-08 | 590 | 606 | 590 | 605 | 527,000 | 6,050 |
| 2005-08-05 | 606 | 609 | 596 | 600 | 450,000 | 6,000 |
| 2005-08-04 | 619 | 619 | 592 | 606 | 394,000 | 6,060 |
| 2005-08-03 | 624 | 625 | 613 | 613 | 348,000 | 6,130 |
| 2005-08-02 | 632 | 633 | 610 | 614 | 580,000 | 6,140 |
| 2005-08-01 | 630 | 635 | 626 | 630 | 611,000 | 6,300 |
| 2005-07-29 | 627 | 635 | 617 | 627 | 1,614,000 | 6,270 |
| 2005-07-28 | 627 | 654 | 625 | 640 | 2,488,000 | 6,400 |
| 2005-07-27 | 596 | 619 | 596 | 619 | 562,000 | 6,190 |
| 2005-07-26 | 591 | 598 | 588 | 598 | 269,000 | 5,980 |
| 2005-07-25 | 596 | 596 | 587 | 594 | 303,000 | 5,940 |
| 2005-07-22 | 588 | 590 | 585 | 587 | 196,000 | 5,870 |
| 2005-07-21 | 597 | 603 | 588 | 589 | 317,000 | 5,890 |
| 2005-07-20 | 586 | 600 | 585 | 599 | 348,000 | 5,990 |
| 2005-07-19 | 590 | 590 | 583 | 585 | 145,000 | 5,850 |
| 2005-07-15 | 593 | 593 | 585 | 585 | 184,000 | 5,850 |
| 2005-07-14 | 585 | 588 | 581 | 583 | 241,000 | 5,830 |
| 2005-07-13 | 589 | 590 | 582 | 584 | 128,000 | 5,840 |
| 2005-07-12 | 587 | 592 | 585 | 585 | 203,000 | 5,850 |
| 2005-07-11 | 584 | 590 | 583 | 585 | 242,000 | 5,850 |
| 2005-07-08 | 576 | 582 | 575 | 579 | 252,000 | 5,790 |
| 2005-07-07 | 585 | 585 | 578 | 583 | 332,000 | 5,830 |
| 2005-07-06 | 592 | 594 | 586 | 586 | 240,000 | 5,860 |
| 2005-07-05 | 595 | 597 | 590 | 595 | 268,000 | 5,950 |
| 2005-07-04 | 616 | 616 | 595 | 599 | 432,000 | 5,990 |
| 2005-07-01 | 592 | 604 | 592 | 602 | 269,000 | 6,020 |
| 2005-06-30 | 609 | 609 | 598 | 601 | 382,000 | 6,010 |
| 2005-06-29 | 610 | 617 | 603 | 608 | 439,000 | 6,080 |
| 2005-06-28 | 590 | 604 | 590 | 602 | 215,000 | 6,020 |
| 2005-06-27 | 599 | 599 | 590 | 595 | 213,000 | 5,950 |
| 2005-06-24 | 602 | 603 | 592 | 602 | 482,000 | 6,020 |
| 2005-06-23 | 606 | 610 | 605 | 608 | 220,000 | 6,080 |
| 2005-06-22 | 611 | 612 | 606 | 610 | 447,000 | 6,100 |
| 2005-06-21 | 621 | 621 | 612 | 615 | 386,000 | 6,150 |
| 2005-06-20 | 623 | 624 | 620 | 623 | 569,000 | 6,230 |
| 2005-06-17 | 610 | 618 | 610 | 617 | 804,000 | 6,170 |
| 2005-06-16 | 595 | 611 | 592 | 607 | 621,000 | 6,070 |
| 2005-06-15 | 587 | 588 | 581 | 586 | 200,000 | 5,860 |
| 2005-06-14 | 594 | 594 | 585 | 585 | 163,000 | 5,850 |
| 2005-06-13 | 584 | 596 | 584 | 595 | 442,000 | 5,950 |
| 2005-06-10 | 578 | 585 | 569 | 582 | 568,000 | 5,820 |
| 2005-06-09 | 565 | 574 | 557 | 561 | 623,000 | 5,610 |
| 2005-06-08 | 560 | 568 | 560 | 563 | 292,000 | 5,630 |
| 2005-06-07 | 570 | 571 | 557 | 559 | 378,000 | 5,590 |
| 2005-06-06 | 562 | 568 | 556 | 566 | 282,000 | 5,660 |
| 2005-06-03 | 555 | 560 | 547 | 560 | 443,000 | 5,600 |
| 2005-06-02 | 566 | 568 | 554 | 554 | 507,000 | 5,540 |
| 2005-06-01 | 557 | 569 | 555 | 566 | 431,000 | 5,660 |
| 2005-05-31 | 555 | 560 | 551 | 557 | 215,000 | 5,570 |
| 2005-05-30 | 551 | 558 | 551 | 553 | 222,000 | 5,530 |
| 2005-05-27 | 542 | 549 | 540 | 547 | 131,000 | 5,470 |
| 2005-05-26 | 530 | 543 | 530 | 541 | 223,000 | 5,410 |
| 2005-05-25 | 548 | 548 | 531 | 533 | 354,000 | 5,330 |
| 2005-05-24 | 547 | 553 | 545 | 548 | 326,000 | 5,480 |
| 2005-05-23 | 543 | 554 | 542 | 548 | 340,000 | 5,480 |
| 2005-05-20 | 569 | 569 | 551 | 551 | 303,000 | 5,510 |
| 2005-05-19 | 555 | 568 | 549 | 564 | 508,000 | 5,640 |
| 2005-05-18 | 549 | 549 | 531 | 535 | 302,000 | 5,350 |
| 2005-05-17 | 543 | 550 | 515 | 529 | 631,000 | 5,290 |
| 2005-05-16 | 560 | 560 | 538 | 538 | 291,000 | 5,380 |
| 2005-05-13 | 573 | 573 | 565 | 565 | 282,000 | 5,650 |
| 2005-05-12 | 584 | 584 | 577 | 578 | 246,000 | 5,780 |
| 2005-05-11 | 588 | 588 | 579 | 586 | 223,000 | 5,860 |
| 2005-05-10 | 592 | 596 | 590 | 593 | 148,000 | 5,930 |
| 2005-05-09 | 591 | 593 | 587 | 593 | 191,000 | 5,930 |
| 2005-05-06 | 585 | 591 | 585 | 591 | 213,000 | 5,910 |
| 2005-05-02 | 584 | 587 | 581 | 583 | 229,000 | 5,830 |
| 2005-04-28 | 590 | 590 | 575 | 582 | 349,000 | 5,820 |
| 2005-04-27 | 582 | 601 | 582 | 595 | 633,000 | 5,950 |
| 2005-04-26 | 584 | 586 | 578 | 581 | 292,000 | 5,810 |
| 2005-04-25 | 576 | 580 | 572 | 576 | 221,000 | 5,760 |
| 2005-04-22 | 578 | 582 | 576 | 582 | 245,000 | 5,820 |
| 2005-04-21 | 555 | 575 | 551 | 569 | 546,000 | 5,690 |
| 2005-04-20 | 571 | 576 | 568 | 573 | 629,000 | 5,730 |
| 2005-04-19 | 560 | 572 | 557 | 566 | 441,000 | 5,660 |
| 2005-04-18 | 554 | 557 | 544 | 551 | 853,000 | 5,510 |
| 2005-04-15 | 583 | 594 | 583 | 586 | 469,000 | 5,860 |
| 2005-04-14 | 603 | 609 | 598 | 603 | 401,000 | 6,030 |
| 2005-04-13 | 610 | 613 | 604 | 608 | 212,000 | 6,080 |
| 2005-04-12 | 613 | 616 | 606 | 608 | 243,000 | 6,080 |
| 2005-04-11 | 622 | 622 | 611 | 611 | 335,000 | 6,110 |
| 2005-04-08 | 628 | 628 | 618 | 623 | 524,000 | 6,230 |
| 2005-04-07 | 627 | 629 | 622 | 627 | 406,000 | 6,270 |
| 2005-04-06 | 616 | 628 | 613 | 622 | 370,000 | 6,220 |
| 2005-04-05 | 606 | 616 | 603 | 615 | 234,000 | 6,150 |
| 2005-04-04 | 612 | 612 | 605 | 608 | 172,000 | 6,080 |
| 2005-04-01 | 620 | 620 | 606 | 612 | 497,000 | 6,120 |
| 2005-03-31 | 608 | 617 | 605 | 616 | 422,000 | 6,160 |
| 2005-03-30 | 609 | 611 | 596 | 599 | 353,000 | 5,990 |
| 2005-03-29 | 629 | 629 | 608 | 612 | 799,000 | 6,120 |
| 2005-03-28 | 635 | 635 | 625 | 629 | 158,000 | 6,290 |
| 2005-03-25 | 633 | 643 | 627 | 630 | 250,000 | 6,300 |
| 2005-03-24 | 636 | 643 | 633 | 633 | 355,000 | 6,330 |
| 2005-03-23 | 645 | 645 | 635 | 637 | 320,000 | 6,370 |
| 2005-03-22 | 638 | 648 | 637 | 645 | 215,000 | 6,450 |
| 2005-03-18 | 638 | 644 | 637 | 638 | 231,000 | 6,380 |
| 2005-03-17 | 639 | 640 | 636 | 637 | 390,000 | 6,370 |
| 2005-03-16 | 645 | 645 | 640 | 645 | 342,000 | 6,450 |
| 2005-03-15 | 650 | 655 | 647 | 649 | 380,000 | 6,490 |
| 2005-03-14 | 652 | 657 | 650 | 650 | 529,000 | 6,500 |
| 2005-03-11 | 661 | 662 | 655 | 656 | 543,000 | 6,560 |
| 2005-03-10 | 661 | 665 | 658 | 658 | 452,000 | 6,580 |
| 2005-03-09 | 660 | 673 | 660 | 665 | 468,000 | 6,650 |
| 2005-03-08 | 677 | 677 | 661 | 663 | 610,000 | 6,630 |
| 2005-03-07 | 680 | 687 | 675 | 677 | 669,000 | 6,770 |
| 2005-03-04 | 675 | 682 | 671 | 677 | 705,000 | 6,770 |
| 2005-03-03 | 684 | 685 | 674 | 677 | 1,168,000 | 6,770 |
| 2005-03-02 | 680 | 690 | 676 | 684 | 3,078,000 | 6,840 |
| 2005-03-01 | 662 | 672 | 659 | 671 | 1,539,000 | 6,710 |
| 2005-02-28 | 656 | 665 | 654 | 661 | 608,000 | 6,610 |
| 2005-02-25 | 656 | 661 | 651 | 654 | 540,000 | 6,540 |
| 2005-02-24 | 658 | 665 | 653 | 659 | 722,000 | 6,590 |
| 2005-02-23 | 656 | 660 | 654 | 655 | 510,000 | 6,550 |
| 2005-02-22 | 672 | 675 | 659 | 660 | 1,214,000 | 6,600 |
| 2005-02-21 | 658 | 669 | 657 | 669 | 1,078,000 | 6,690 |
| 2005-02-18 | 660 | 663 | 652 | 653 | 855,000 | 6,530 |
| 2005-02-17 | 653 | 668 | 645 | 660 | 1,217,000 | 6,600 |
| 2005-02-16 | 673 | 680 | 652 | 653 | 3,527,000 | 6,530 |
| 2005-02-15 | 641 | 669 | 638 | 669 | 4,878,000 | 6,690 |
| 2005-02-14 | 621 | 640 | 619 | 635 | 1,039,000 | 6,350 |
| 2005-02-10 | 622 | 622 | 613 | 618 | 576,000 | 6,180 |
| 2005-02-09 | 636 | 636 | 618 | 622 | 1,077,000 | 6,220 |
| 2005-02-08 | 617 | 635 | 613 | 627 | 1,799,000 | 6,270 |
| 2005-02-07 | 640 | 640 | 620 | 626 | 1,137,000 | 6,260 |
| 2005-02-04 | 650 | 655 | 629 | 632 | 2,185,000 | 6,320 |
| 2005-02-03 | 638 | 669 | 638 | 648 | 4,600,000 | 6,480 |
| 2005-02-02 | 637 | 680 | 633 | 640 | 25,501,000 | 6,400 |
| 2005-02-01 | 607 | 627 | 592 | 627 | 6,425,000 | 6,270 |
| 2005-01-31 | 529 | 530 | 521 | 527 | 405,000 | 5,270 |
| 2005-01-28 | 533 | 535 | 525 | 528 | 352,000 | 5,280 |
| 2005-01-27 | 540 | 540 | 533 | 533 | 249,000 | 5,330 |
| 2005-01-26 | 540 | 540 | 534 | 537 | 212,000 | 5,370 |
| 2005-01-25 | 533 | 540 | 533 | 536 | 137,000 | 5,360 |
| 2005-01-24 | 534 | 541 | 533 | 535 | 88,000 | 5,350 |
| 2005-01-21 | 533 | 537 | 529 | 531 | 143,000 | 5,310 |
| 2005-01-20 | 540 | 540 | 534 | 536 | 192,000 | 5,360 |
| 2005-01-19 | 543 | 546 | 542 | 543 | 123,000 | 5,430 |
| 2005-01-18 | 544 | 545 | 538 | 543 | 214,000 | 5,430 |
| 2005-01-17 | 538 | 543 | 538 | 542 | 155,000 | 5,420 |
| 2005-01-14 | 537 | 544 | 535 | 541 | 289,000 | 5,410 |
| 2005-01-13 | 538 | 545 | 538 | 542 | 223,000 | 5,420 |
| 2005-01-12 | 547 | 547 | 537 | 540 | 226,000 | 5,400 |
| 2005-01-11 | 546 | 550 | 543 | 546 | 192,000 | 5,460 |
| 2005-01-07 | 545 | 547 | 538 | 542 | 152,000 | 5,420 |
| 2005-01-06 | 535 | 545 | 535 | 544 | 228,000 | 5,440 |
| 2005-01-05 | 543 | 543 | 537 | 538 | 143,000 | 5,380 |
| 2005-01-04 | 545 | 545 | 540 | 543 | 66,000 | 5,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株