5482 愛知製鋼(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 565 | 565 | 554 | 557 | 595,000 | 5,570 |
| 2010-12-29 | 559 | 566 | 555 | 565 | 701,000 | 5,650 |
| 2010-12-28 | 559 | 559 | 554 | 558 | 301,000 | 5,580 |
| 2010-12-27 | 557 | 559 | 552 | 558 | 648,000 | 5,580 |
| 2010-12-24 | 568 | 568 | 558 | 561 | 705,000 | 5,610 |
| 2010-12-22 | 569 | 572 | 564 | 568 | 1,033,000 | 5,680 |
| 2010-12-21 | 558 | 567 | 556 | 566 | 890,000 | 5,660 |
| 2010-12-20 | 558 | 564 | 555 | 558 | 896,000 | 5,580 |
| 2010-12-17 | 555 | 560 | 549 | 560 | 1,101,000 | 5,600 |
| 2010-12-16 | 553 | 556 | 547 | 554 | 845,000 | 5,540 |
| 2010-12-15 | 562 | 563 | 549 | 557 | 863,000 | 5,570 |
| 2010-12-14 | 560 | 566 | 554 | 560 | 959,000 | 5,600 |
| 2010-12-13 | 543 | 558 | 541 | 558 | 878,000 | 5,580 |
| 2010-12-10 | 559 | 559 | 546 | 548 | 784,000 | 5,480 |
| 2010-12-09 | 551 | 557 | 542 | 556 | 1,534,000 | 5,560 |
| 2010-12-08 | 555 | 560 | 549 | 554 | 1,050,000 | 5,540 |
| 2010-12-07 | 554 | 562 | 548 | 554 | 1,321,000 | 5,540 |
| 2010-12-06 | 540 | 555 | 540 | 547 | 1,301,000 | 5,470 |
| 2010-12-03 | 537 | 544 | 531 | 542 | 1,736,000 | 5,420 |
| 2010-12-02 | 522 | 531 | 519 | 527 | 1,300,000 | 5,270 |
| 2010-12-01 | 504 | 512 | 503 | 509 | 694,000 | 5,090 |
| 2010-11-30 | 512 | 523 | 506 | 507 | 1,698,000 | 5,070 |
| 2010-11-29 | 503 | 514 | 501 | 512 | 879,000 | 5,120 |
| 2010-11-26 | 504 | 509 | 497 | 500 | 600,000 | 5,000 |
| 2010-11-25 | 503 | 507 | 500 | 502 | 539,000 | 5,020 |
| 2010-11-24 | 491 | 503 | 491 | 499 | 886,000 | 4,990 |
| 2010-11-22 | 498 | 506 | 492 | 504 | 979,000 | 5,040 |
| 2010-11-19 | 498 | 498 | 488 | 495 | 978,000 | 4,950 |
| 2010-11-18 | 492 | 494 | 486 | 492 | 1,490,000 | 4,920 |
| 2010-11-17 | 469 | 489 | 469 | 488 | 1,610,000 | 4,880 |
| 2010-11-16 | 479 | 479 | 467 | 475 | 1,614,000 | 4,750 |
| 2010-11-15 | 453 | 457 | 449 | 456 | 486,000 | 4,560 |
| 2010-11-12 | 458 | 463 | 448 | 453 | 640,000 | 4,530 |
| 2010-11-11 | 470 | 472 | 452 | 457 | 1,186,000 | 4,570 |
| 2010-11-10 | 466 | 475 | 463 | 469 | 915,000 | 4,690 |
| 2010-11-09 | 463 | 467 | 461 | 463 | 592,000 | 4,630 |
| 2010-11-08 | 460 | 467 | 456 | 464 | 775,000 | 4,640 |
| 2010-11-05 | 450 | 458 | 449 | 455 | 1,172,000 | 4,550 |
| 2010-11-04 | 445 | 450 | 441 | 450 | 662,000 | 4,500 |
| 2010-11-02 | 444 | 445 | 436 | 437 | 558,000 | 4,370 |
| 2010-11-01 | 446 | 449 | 439 | 444 | 603,000 | 4,440 |
| 2010-10-29 | 439 | 447 | 429 | 447 | 1,184,000 | 4,470 |
| 2010-10-28 | 433 | 440 | 429 | 434 | 1,070,000 | 4,340 |
| 2010-10-27 | 445 | 445 | 429 | 431 | 1,946,000 | 4,310 |
| 2010-10-26 | 433 | 450 | 432 | 446 | 977,000 | 4,460 |
| 2010-10-25 | 447 | 453 | 438 | 439 | 1,187,000 | 4,390 |
| 2010-10-22 | 441 | 450 | 439 | 445 | 2,017,000 | 4,450 |
| 2010-10-21 | 425 | 430 | 424 | 427 | 500,000 | 4,270 |
| 2010-10-20 | 423 | 430 | 415 | 429 | 537,000 | 4,290 |
| 2010-10-19 | 417 | 430 | 417 | 427 | 557,000 | 4,270 |
| 2010-10-18 | 424 | 425 | 418 | 421 | 312,000 | 4,210 |
| 2010-10-15 | 425 | 425 | 417 | 420 | 301,000 | 4,200 |
| 2010-10-14 | 415 | 431 | 415 | 428 | 765,000 | 4,280 |
| 2010-10-13 | 407 | 425 | 405 | 412 | 788,000 | 4,120 |
| 2010-10-12 | 414 | 416 | 405 | 406 | 400,000 | 4,060 |
| 2010-10-08 | 410 | 414 | 406 | 410 | 344,000 | 4,100 |
| 2010-10-07 | 425 | 428 | 415 | 415 | 780,000 | 4,150 |
| 2010-10-06 | 434 | 434 | 426 | 428 | 506,000 | 4,280 |
| 2010-10-05 | 425 | 431 | 420 | 430 | 476,000 | 4,300 |
| 2010-10-04 | 425 | 429 | 421 | 425 | 401,000 | 4,250 |
| 2010-10-01 | 435 | 436 | 417 | 424 | 514,000 | 4,240 |
| 2010-09-30 | 438 | 441 | 427 | 427 | 380,000 | 4,270 |
| 2010-09-29 | 427 | 437 | 427 | 436 | 394,000 | 4,360 |
| 2010-09-28 | 423 | 433 | 423 | 429 | 532,000 | 4,290 |
| 2010-09-27 | 417 | 425 | 416 | 423 | 482,000 | 4,230 |
| 2010-09-24 | 412 | 421 | 410 | 414 | 363,000 | 4,140 |
| 2010-09-22 | 423 | 425 | 417 | 417 | 337,000 | 4,170 |
| 2010-09-21 | 424 | 425 | 419 | 421 | 491,000 | 4,210 |
| 2010-09-17 | 413 | 423 | 412 | 421 | 662,000 | 4,210 |
| 2010-09-16 | 416 | 418 | 407 | 408 | 194,000 | 4,080 |
| 2010-09-15 | 405 | 414 | 403 | 412 | 258,000 | 4,120 |
| 2010-09-14 | 402 | 404 | 396 | 404 | 140,000 | 4,040 |
| 2010-09-13 | 406 | 408 | 403 | 403 | 215,000 | 4,030 |
| 2010-09-10 | 399 | 410 | 399 | 406 | 519,000 | 4,060 |
| 2010-09-09 | 399 | 402 | 396 | 401 | 259,000 | 4,010 |
| 2010-09-08 | 396 | 397 | 392 | 393 | 155,000 | 3,930 |
| 2010-09-07 | 402 | 406 | 400 | 403 | 239,000 | 4,030 |
| 2010-09-06 | 408 | 408 | 404 | 406 | 241,000 | 4,060 |
| 2010-09-03 | 400 | 403 | 399 | 402 | 208,000 | 4,020 |
| 2010-09-02 | 403 | 406 | 396 | 401 | 484,000 | 4,010 |
| 2010-09-01 | 383 | 400 | 379 | 398 | 625,000 | 3,980 |
| 2010-08-31 | 388 | 389 | 380 | 381 | 346,000 | 3,810 |
| 2010-08-30 | 389 | 395 | 385 | 390 | 442,000 | 3,900 |
| 2010-08-27 | 372 | 384 | 371 | 382 | 311,000 | 3,820 |
| 2010-08-26 | 371 | 375 | 368 | 375 | 136,000 | 3,750 |
| 2010-08-25 | 374 | 383 | 368 | 370 | 300,000 | 3,700 |
| 2010-08-24 | 373 | 377 | 369 | 373 | 277,000 | 3,730 |
| 2010-08-23 | 383 | 388 | 380 | 381 | 182,000 | 3,810 |
| 2010-08-20 | 384 | 391 | 383 | 383 | 324,000 | 3,830 |
| 2010-08-19 | 375 | 386 | 375 | 385 | 350,000 | 3,850 |
| 2010-08-18 | 378 | 382 | 370 | 376 | 306,000 | 3,760 |
| 2010-08-17 | 370 | 375 | 369 | 373 | 267,000 | 3,730 |
| 2010-08-16 | 374 | 378 | 368 | 376 | 259,000 | 3,760 |
| 2010-08-13 | 373 | 378 | 369 | 376 | 440,000 | 3,760 |
| 2010-08-12 | 368 | 373 | 366 | 371 | 566,000 | 3,710 |
| 2010-08-11 | 379 | 381 | 372 | 373 | 310,000 | 3,730 |
| 2010-08-10 | 395 | 395 | 385 | 387 | 285,000 | 3,870 |
| 2010-08-09 | 392 | 393 | 386 | 391 | 122,000 | 3,910 |
| 2010-08-06 | 383 | 395 | 382 | 394 | 648,000 | 3,940 |
| 2010-08-05 | 384 | 388 | 380 | 382 | 532,000 | 3,820 |
| 2010-08-04 | 380 | 381 | 373 | 378 | 442,000 | 3,780 |
| 2010-08-03 | 384 | 387 | 373 | 382 | 668,000 | 3,820 |
| 2010-08-02 | 368 | 379 | 364 | 377 | 929,000 | 3,770 |
| 2010-07-30 | 369 | 379 | 362 | 368 | 677,000 | 3,680 |
| 2010-07-29 | 361 | 382 | 361 | 371 | 645,000 | 3,710 |
| 2010-07-28 | 361 | 366 | 359 | 365 | 202,000 | 3,650 |
| 2010-07-27 | 360 | 361 | 351 | 354 | 223,000 | 3,540 |
| 2010-07-26 | 357 | 366 | 355 | 358 | 441,000 | 3,580 |
| 2010-07-23 | 355 | 362 | 352 | 357 | 219,000 | 3,570 |
| 2010-07-22 | 347 | 353 | 344 | 344 | 202,000 | 3,440 |
| 2010-07-21 | 354 | 359 | 345 | 349 | 218,000 | 3,490 |
| 2010-07-20 | 349 | 355 | 349 | 352 | 244,000 | 3,520 |
| 2010-07-16 | 365 | 367 | 356 | 357 | 322,000 | 3,570 |
| 2010-07-15 | 360 | 367 | 359 | 363 | 320,000 | 3,630 |
| 2010-07-14 | 361 | 363 | 359 | 361 | 137,000 | 3,610 |
| 2010-07-13 | 361 | 363 | 354 | 354 | 246,000 | 3,540 |
| 2010-07-12 | 355 | 364 | 355 | 360 | 281,000 | 3,600 |
| 2010-07-09 | 359 | 360 | 352 | 357 | 325,000 | 3,570 |
| 2010-07-08 | 348 | 356 | 346 | 352 | 210,000 | 3,520 |
| 2010-07-07 | 344 | 346 | 337 | 339 | 334,000 | 3,390 |
| 2010-07-06 | 341 | 349 | 335 | 348 | 398,000 | 3,480 |
| 2010-07-05 | 339 | 351 | 339 | 345 | 337,000 | 3,450 |
| 2010-07-02 | 350 | 351 | 343 | 347 | 341,000 | 3,470 |
| 2010-07-01 | 345 | 347 | 336 | 342 | 460,000 | 3,420 |
| 2010-06-30 | 350 | 352 | 347 | 350 | 296,000 | 3,500 |
| 2010-06-29 | 362 | 372 | 357 | 359 | 350,000 | 3,590 |
| 2010-06-28 | 368 | 371 | 365 | 365 | 180,000 | 3,650 |
| 2010-06-25 | 365 | 368 | 363 | 365 | 179,000 | 3,650 |
| 2010-06-24 | 371 | 375 | 368 | 371 | 252,000 | 3,710 |
| 2010-06-23 | 380 | 381 | 374 | 374 | 193,000 | 3,740 |
| 2010-06-22 | 388 | 390 | 383 | 386 | 263,000 | 3,860 |
| 2010-06-21 | 383 | 395 | 382 | 393 | 438,000 | 3,930 |
| 2010-06-18 | 383 | 383 | 378 | 381 | 786,000 | 3,810 |
| 2010-06-17 | 390 | 391 | 375 | 376 | 670,000 | 3,760 |
| 2010-06-16 | 359 | 364 | 357 | 364 | 235,000 | 3,640 |
| 2010-06-15 | 354 | 355 | 351 | 351 | 259,000 | 3,510 |
| 2010-06-14 | 346 | 355 | 346 | 354 | 264,000 | 3,540 |
| 2010-06-11 | 351 | 351 | 345 | 345 | 376,000 | 3,450 |
| 2010-06-10 | 339 | 343 | 335 | 342 | 261,000 | 3,420 |
| 2010-06-09 | 337 | 344 | 335 | 338 | 451,000 | 3,380 |
| 2010-06-08 | 350 | 351 | 341 | 342 | 551,000 | 3,420 |
| 2010-06-07 | 359 | 360 | 355 | 355 | 293,000 | 3,550 |
| 2010-06-04 | 367 | 369 | 362 | 363 | 253,000 | 3,630 |
| 2010-06-03 | 365 | 369 | 362 | 367 | 446,000 | 3,670 |
| 2010-06-02 | 364 | 368 | 359 | 360 | 234,000 | 3,600 |
| 2010-06-01 | 368 | 374 | 364 | 370 | 453,000 | 3,700 |
| 2010-05-31 | 367 | 374 | 366 | 368 | 342,000 | 3,680 |
| 2010-05-28 | 370 | 376 | 366 | 373 | 672,000 | 3,730 |
| 2010-05-27 | 350 | 364 | 350 | 362 | 439,000 | 3,620 |
| 2010-05-26 | 356 | 362 | 350 | 356 | 470,000 | 3,560 |
| 2010-05-25 | 360 | 363 | 355 | 356 | 198,000 | 3,560 |
| 2010-05-24 | 365 | 370 | 357 | 365 | 312,000 | 3,650 |
| 2010-05-21 | 363 | 366 | 358 | 361 | 750,000 | 3,610 |
| 2010-05-20 | 373 | 379 | 371 | 374 | 305,000 | 3,740 |
| 2010-05-19 | 371 | 382 | 366 | 378 | 571,000 | 3,780 |
| 2010-05-18 | 393 | 406 | 378 | 382 | 397,000 | 3,820 |
| 2010-05-17 | 390 | 393 | 383 | 385 | 307,000 | 3,850 |
| 2010-05-14 | 399 | 402 | 393 | 398 | 430,000 | 3,980 |
| 2010-05-13 | 403 | 406 | 400 | 403 | 472,000 | 4,030 |
| 2010-05-12 | 402 | 405 | 391 | 395 | 444,000 | 3,950 |
| 2010-05-11 | 406 | 410 | 401 | 402 | 561,000 | 4,020 |
| 2010-05-10 | 384 | 402 | 381 | 399 | 639,000 | 3,990 |
| 2010-05-07 | 383 | 392 | 377 | 385 | 451,000 | 3,850 |
| 2010-05-06 | 400 | 403 | 390 | 391 | 583,000 | 3,910 |
| 2010-04-30 | 418 | 418 | 409 | 411 | 820,000 | 4,110 |
| 2010-04-28 | 413 | 420 | 412 | 414 | 451,000 | 4,140 |
| 2010-04-27 | 417 | 421 | 414 | 421 | 388,000 | 4,210 |
| 2010-04-26 | 426 | 426 | 418 | 422 | 524,000 | 4,220 |
| 2010-04-23 | 416 | 432 | 415 | 423 | 1,761,000 | 4,230 |
| 2010-04-22 | 400 | 402 | 391 | 395 | 522,000 | 3,950 |
| 2010-04-21 | 395 | 404 | 395 | 404 | 414,000 | 4,040 |
| 2010-04-20 | 396 | 398 | 391 | 391 | 264,000 | 3,910 |
| 2010-04-19 | 385 | 398 | 383 | 396 | 383,000 | 3,960 |
| 2010-04-16 | 408 | 408 | 396 | 399 | 398,000 | 3,990 |
| 2010-04-15 | 407 | 411 | 406 | 407 | 386,000 | 4,070 |
| 2010-04-14 | 415 | 415 | 407 | 407 | 451,000 | 4,070 |
| 2010-04-13 | 423 | 424 | 413 | 415 | 200,000 | 4,150 |
| 2010-04-12 | 429 | 429 | 422 | 422 | 285,000 | 4,220 |
| 2010-04-09 | 417 | 425 | 403 | 424 | 229,000 | 4,240 |
| 2010-04-08 | 420 | 425 | 419 | 423 | 216,000 | 4,230 |
| 2010-04-07 | 425 | 427 | 420 | 427 | 285,000 | 4,270 |
| 2010-04-06 | 425 | 425 | 420 | 422 | 359,000 | 4,220 |
| 2010-04-05 | 424 | 427 | 421 | 425 | 215,000 | 4,250 |
| 2010-04-02 | 425 | 427 | 421 | 426 | 253,000 | 4,260 |
| 2010-04-01 | 416 | 425 | 416 | 425 | 263,000 | 4,250 |
| 2010-03-31 | 420 | 421 | 417 | 419 | 199,000 | 4,190 |
| 2010-03-30 | 423 | 423 | 413 | 420 | 289,000 | 4,200 |
| 2010-03-29 | 412 | 421 | 412 | 418 | 174,000 | 4,180 |
| 2010-03-26 | 409 | 412 | 405 | 412 | 206,000 | 4,120 |
| 2010-03-25 | 414 | 414 | 404 | 405 | 302,000 | 4,050 |
| 2010-03-24 | 418 | 418 | 411 | 413 | 157,000 | 4,130 |
| 2010-03-23 | 410 | 419 | 409 | 414 | 278,000 | 4,140 |
| 2010-03-19 | 409 | 412 | 408 | 410 | 215,000 | 4,100 |
| 2010-03-18 | 408 | 416 | 406 | 407 | 451,000 | 4,070 |
| 2010-03-17 | 403 | 407 | 398 | 404 | 263,000 | 4,040 |
| 2010-03-16 | 401 | 401 | 396 | 401 | 216,000 | 4,010 |
| 2010-03-15 | 398 | 400 | 397 | 400 | 197,000 | 4,000 |
| 2010-03-12 | 397 | 398 | 394 | 398 | 315,000 | 3,980 |
| 2010-03-11 | 390 | 403 | 390 | 396 | 320,000 | 3,960 |
| 2010-03-10 | 392 | 395 | 388 | 391 | 248,000 | 3,910 |
| 2010-03-09 | 397 | 398 | 394 | 394 | 309,000 | 3,940 |
| 2010-03-08 | 398 | 398 | 392 | 394 | 283,000 | 3,940 |
| 2010-03-05 | 380 | 389 | 380 | 385 | 343,000 | 3,850 |
| 2010-03-04 | 381 | 388 | 374 | 376 | 454,000 | 3,760 |
| 2010-03-03 | 370 | 378 | 369 | 378 | 216,000 | 3,780 |
| 2010-03-02 | 373 | 375 | 371 | 374 | 273,000 | 3,740 |
| 2010-03-01 | 364 | 376 | 364 | 368 | 363,000 | 3,680 |
| 2010-02-26 | 361 | 371 | 361 | 367 | 440,000 | 3,670 |
| 2010-02-25 | 360 | 368 | 360 | 366 | 316,000 | 3,660 |
| 2010-02-24 | 362 | 367 | 361 | 362 | 351,000 | 3,620 |
| 2010-02-23 | 362 | 369 | 360 | 362 | 461,000 | 3,620 |
| 2010-02-22 | 358 | 364 | 357 | 360 | 613,000 | 3,600 |
| 2010-02-19 | 360 | 361 | 352 | 353 | 403,000 | 3,530 |
| 2010-02-18 | 363 | 364 | 357 | 359 | 641,000 | 3,590 |
| 2010-02-17 | 364 | 364 | 357 | 360 | 624,000 | 3,600 |
| 2010-02-16 | 363 | 365 | 359 | 360 | 293,000 | 3,600 |
| 2010-02-15 | 360 | 361 | 357 | 359 | 262,000 | 3,590 |
| 2010-02-12 | 362 | 365 | 357 | 360 | 378,000 | 3,600 |
| 2010-02-10 | 360 | 362 | 356 | 359 | 331,000 | 3,590 |
| 2010-02-09 | 358 | 361 | 355 | 358 | 571,000 | 3,580 |
| 2010-02-08 | 371 | 376 | 362 | 363 | 763,000 | 3,630 |
| 2010-02-05 | 381 | 385 | 371 | 376 | 1,032,000 | 3,760 |
| 2010-02-04 | 368 | 400 | 363 | 397 | 1,442,000 | 3,970 |
| 2010-02-03 | 379 | 395 | 366 | 375 | 1,437,000 | 3,750 |
| 2010-02-02 | 362 | 374 | 360 | 374 | 505,000 | 3,740 |
| 2010-02-01 | 363 | 366 | 357 | 362 | 498,000 | 3,620 |
| 2010-01-29 | 380 | 386 | 373 | 373 | 387,000 | 3,730 |
| 2010-01-28 | 378 | 389 | 378 | 380 | 218,000 | 3,800 |
| 2010-01-27 | 378 | 386 | 378 | 380 | 216,000 | 3,800 |
| 2010-01-26 | 398 | 398 | 386 | 386 | 303,000 | 3,860 |
| 2010-01-25 | 398 | 405 | 394 | 401 | 246,000 | 4,010 |
| 2010-01-22 | 404 | 406 | 395 | 403 | 285,000 | 4,030 |
| 2010-01-21 | 413 | 415 | 400 | 412 | 361,000 | 4,120 |
| 2010-01-20 | 416 | 418 | 411 | 413 | 174,000 | 4,130 |
| 2010-01-19 | 419 | 427 | 415 | 416 | 142,000 | 4,160 |
| 2010-01-18 | 421 | 423 | 417 | 418 | 206,000 | 4,180 |
| 2010-01-15 | 430 | 430 | 421 | 426 | 281,000 | 4,260 |
| 2010-01-14 | 422 | 428 | 421 | 428 | 176,000 | 4,280 |
| 2010-01-13 | 434 | 434 | 427 | 428 | 181,000 | 4,280 |
| 2010-01-12 | 424 | 435 | 422 | 435 | 362,000 | 4,350 |
| 2010-01-08 | 425 | 425 | 416 | 420 | 209,000 | 4,200 |
| 2010-01-07 | 417 | 422 | 416 | 418 | 162,000 | 4,180 |
| 2010-01-06 | 416 | 417 | 411 | 413 | 216,000 | 4,130 |
| 2010-01-05 | 409 | 416 | 403 | 409 | 245,000 | 4,090 |
| 2010-01-04 | 401 | 409 | 401 | 404 | 133,000 | 4,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株