5482 愛知製鋼(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 430 | 438 | 426 | 435 | 863,000 | 4,350 |
| 2013-12-27 | 425 | 427 | 418 | 423 | 1,035,000 | 4,230 |
| 2013-12-26 | 414 | 423 | 413 | 422 | 999,000 | 4,220 |
| 2013-12-25 | 416 | 420 | 407 | 409 | 1,201,000 | 4,090 |
| 2013-12-24 | 427 | 430 | 416 | 418 | 1,011,000 | 4,180 |
| 2013-12-20 | 424 | 427 | 422 | 425 | 626,000 | 4,250 |
| 2013-12-19 | 427 | 429 | 421 | 423 | 1,262,000 | 4,230 |
| 2013-12-18 | 428 | 432 | 423 | 426 | 2,066,000 | 4,260 |
| 2013-12-17 | 442 | 447 | 441 | 444 | 363,000 | 4,440 |
| 2013-12-16 | 443 | 448 | 440 | 441 | 366,000 | 4,410 |
| 2013-12-13 | 450 | 453 | 442 | 443 | 1,073,000 | 4,430 |
| 2013-12-12 | 456 | 456 | 450 | 453 | 452,000 | 4,530 |
| 2013-12-11 | 463 | 464 | 458 | 459 | 269,000 | 4,590 |
| 2013-12-10 | 470 | 470 | 464 | 465 | 380,000 | 4,650 |
| 2013-12-09 | 472 | 474 | 467 | 469 | 234,000 | 4,690 |
| 2013-12-06 | 461 | 470 | 461 | 470 | 654,000 | 4,700 |
| 2013-12-05 | 458 | 470 | 458 | 461 | 572,000 | 4,610 |
| 2013-12-04 | 468 | 470 | 458 | 458 | 775,000 | 4,580 |
| 2013-12-03 | 478 | 481 | 469 | 470 | 687,000 | 4,700 |
| 2013-12-02 | 478 | 481 | 475 | 477 | 229,000 | 4,770 |
| 2013-11-29 | 485 | 486 | 475 | 478 | 405,000 | 4,780 |
| 2013-11-28 | 473 | 488 | 473 | 485 | 813,000 | 4,850 |
| 2013-11-27 | 477 | 477 | 469 | 470 | 469,000 | 4,700 |
| 2013-11-26 | 479 | 480 | 475 | 476 | 568,000 | 4,760 |
| 2013-11-25 | 472 | 475 | 466 | 475 | 504,000 | 4,750 |
| 2013-11-22 | 480 | 482 | 472 | 474 | 440,000 | 4,740 |
| 2013-11-21 | 479 | 485 | 477 | 480 | 290,000 | 4,800 |
| 2013-11-20 | 483 | 486 | 472 | 480 | 523,000 | 4,800 |
| 2013-11-19 | 485 | 489 | 482 | 483 | 310,000 | 4,830 |
| 2013-11-18 | 498 | 498 | 480 | 486 | 606,000 | 4,860 |
| 2013-11-15 | 492 | 495 | 488 | 492 | 636,000 | 4,920 |
| 2013-11-14 | 483 | 485 | 475 | 484 | 602,000 | 4,840 |
| 2013-11-13 | 468 | 480 | 464 | 478 | 736,000 | 4,780 |
| 2013-11-12 | 459 | 469 | 458 | 468 | 385,000 | 4,680 |
| 2013-11-11 | 461 | 468 | 459 | 461 | 346,000 | 4,610 |
| 2013-11-08 | 458 | 459 | 452 | 456 | 598,000 | 4,560 |
| 2013-11-07 | 475 | 477 | 463 | 465 | 492,000 | 4,650 |
| 2013-11-06 | 461 | 476 | 457 | 473 | 917,000 | 4,730 |
| 2013-11-05 | 478 | 481 | 458 | 463 | 1,227,000 | 4,630 |
| 2013-11-01 | 500 | 504 | 475 | 481 | 855,000 | 4,810 |
| 2013-10-31 | 517 | 521 | 495 | 502 | 991,000 | 5,020 |
| 2013-10-30 | 518 | 524 | 510 | 514 | 600,000 | 5,140 |
| 2013-10-29 | 516 | 521 | 508 | 510 | 579,000 | 5,100 |
| 2013-10-28 | 511 | 518 | 507 | 517 | 351,000 | 5,170 |
| 2013-10-25 | 527 | 527 | 508 | 509 | 657,000 | 5,090 |
| 2013-10-24 | 524 | 529 | 517 | 527 | 511,000 | 5,270 |
| 2013-10-23 | 529 | 534 | 519 | 519 | 821,000 | 5,190 |
| 2013-10-22 | 529 | 533 | 525 | 526 | 486,000 | 5,260 |
| 2013-10-21 | 524 | 535 | 523 | 524 | 807,000 | 5,240 |
| 2013-10-18 | 520 | 524 | 515 | 518 | 484,000 | 5,180 |
| 2013-10-17 | 522 | 529 | 512 | 523 | 838,000 | 5,230 |
| 2013-10-16 | 520 | 527 | 515 | 516 | 567,000 | 5,160 |
| 2013-10-15 | 517 | 522 | 508 | 521 | 873,000 | 5,210 |
| 2013-10-11 | 505 | 517 | 505 | 512 | 764,000 | 5,120 |
| 2013-10-10 | 512 | 513 | 493 | 497 | 592,000 | 4,970 |
| 2013-10-09 | 493 | 513 | 488 | 509 | 339,000 | 5,090 |
| 2013-10-08 | 492 | 502 | 490 | 500 | 330,000 | 5,000 |
| 2013-10-07 | 504 | 510 | 492 | 497 | 359,000 | 4,970 |
| 2013-10-04 | 503 | 507 | 491 | 504 | 980,000 | 5,040 |
| 2013-10-03 | 521 | 530 | 513 | 519 | 698,000 | 5,190 |
| 2013-10-02 | 526 | 537 | 518 | 522 | 1,030,000 | 5,220 |
| 2013-10-01 | 535 | 544 | 530 | 536 | 1,068,000 | 5,360 |
| 2013-09-30 | 554 | 563 | 535 | 537 | 835,000 | 5,370 |
| 2013-09-27 | 561 | 577 | 561 | 571 | 690,000 | 5,710 |
| 2013-09-26 | 538 | 560 | 537 | 559 | 456,000 | 5,590 |
| 2013-09-25 | 561 | 561 | 545 | 549 | 451,000 | 5,490 |
| 2013-09-24 | 546 | 563 | 541 | 559 | 847,000 | 5,590 |
| 2013-09-20 | 542 | 548 | 538 | 546 | 610,000 | 5,460 |
| 2013-09-19 | 520 | 542 | 520 | 536 | 728,000 | 5,360 |
| 2013-09-18 | 535 | 539 | 513 | 514 | 847,000 | 5,140 |
| 2013-09-17 | 532 | 553 | 532 | 533 | 768,000 | 5,330 |
| 2013-09-13 | 530 | 539 | 523 | 529 | 670,000 | 5,290 |
| 2013-09-12 | 514 | 532 | 514 | 529 | 437,000 | 5,290 |
| 2013-09-11 | 527 | 527 | 513 | 516 | 246,000 | 5,160 |
| 2013-09-10 | 515 | 528 | 514 | 525 | 497,000 | 5,250 |
| 2013-09-09 | 519 | 519 | 508 | 515 | 344,000 | 5,150 |
| 2013-09-06 | 512 | 513 | 499 | 502 | 491,000 | 5,020 |
| 2013-09-05 | 509 | 517 | 502 | 510 | 555,000 | 5,100 |
| 2013-09-04 | 501 | 507 | 495 | 506 | 263,000 | 5,060 |
| 2013-09-03 | 500 | 508 | 500 | 507 | 489,000 | 5,070 |
| 2013-09-02 | 490 | 496 | 486 | 492 | 260,000 | 4,920 |
| 2013-08-30 | 491 | 494 | 483 | 490 | 447,000 | 4,900 |
| 2013-08-29 | 483 | 491 | 479 | 490 | 233,000 | 4,900 |
| 2013-08-28 | 479 | 490 | 479 | 485 | 352,000 | 4,850 |
| 2013-08-27 | 482 | 499 | 478 | 495 | 359,000 | 4,950 |
| 2013-08-26 | 491 | 494 | 479 | 481 | 573,000 | 4,810 |
| 2013-08-23 | 498 | 510 | 485 | 488 | 630,000 | 4,880 |
| 2013-08-22 | 490 | 490 | 481 | 487 | 231,000 | 4,870 |
| 2013-08-21 | 496 | 498 | 491 | 496 | 204,000 | 4,960 |
| 2013-08-20 | 501 | 508 | 497 | 499 | 470,000 | 4,990 |
| 2013-08-19 | 494 | 506 | 488 | 506 | 337,000 | 5,060 |
| 2013-08-16 | 500 | 506 | 490 | 492 | 567,000 | 4,920 |
| 2013-08-15 | 515 | 519 | 511 | 516 | 367,000 | 5,160 |
| 2013-08-14 | 519 | 520 | 512 | 520 | 260,000 | 5,200 |
| 2013-08-13 | 513 | 519 | 510 | 519 | 703,000 | 5,190 |
| 2013-08-12 | 497 | 515 | 493 | 512 | 981,000 | 5,120 |
| 2013-08-09 | 488 | 502 | 487 | 497 | 622,000 | 4,970 |
| 2013-08-08 | 495 | 499 | 482 | 484 | 596,000 | 4,840 |
| 2013-08-07 | 492 | 500 | 485 | 496 | 433,000 | 4,960 |
| 2013-08-06 | 492 | 500 | 486 | 499 | 392,000 | 4,990 |
| 2013-08-05 | 487 | 493 | 480 | 488 | 519,000 | 4,880 |
| 2013-08-02 | 487 | 493 | 481 | 493 | 443,000 | 4,930 |
| 2013-08-01 | 464 | 485 | 462 | 484 | 578,000 | 4,840 |
| 2013-07-31 | 462 | 485 | 462 | 469 | 1,179,000 | 4,690 |
| 2013-07-30 | 443 | 463 | 443 | 457 | 550,000 | 4,570 |
| 2013-07-29 | 453 | 453 | 438 | 442 | 571,000 | 4,420 |
| 2013-07-26 | 479 | 483 | 458 | 458 | 733,000 | 4,580 |
| 2013-07-25 | 503 | 504 | 486 | 490 | 543,000 | 4,900 |
| 2013-07-24 | 500 | 502 | 488 | 499 | 766,000 | 4,990 |
| 2013-07-23 | 480 | 500 | 478 | 500 | 977,000 | 5,000 |
| 2013-07-22 | 481 | 481 | 469 | 477 | 358,000 | 4,770 |
| 2013-07-19 | 490 | 493 | 472 | 475 | 570,000 | 4,750 |
| 2013-07-18 | 485 | 491 | 480 | 488 | 523,000 | 4,880 |
| 2013-07-17 | 479 | 485 | 474 | 484 | 390,000 | 4,840 |
| 2013-07-16 | 480 | 485 | 478 | 480 | 366,000 | 4,800 |
| 2013-07-12 | 465 | 479 | 464 | 476 | 581,000 | 4,760 |
| 2013-07-11 | 458 | 465 | 454 | 464 | 383,000 | 4,640 |
| 2013-07-10 | 459 | 460 | 455 | 458 | 327,000 | 4,580 |
| 2013-07-09 | 453 | 460 | 453 | 454 | 430,000 | 4,540 |
| 2013-07-08 | 458 | 463 | 445 | 445 | 375,000 | 4,450 |
| 2013-07-05 | 447 | 455 | 444 | 454 | 458,000 | 4,540 |
| 2013-07-04 | 448 | 453 | 445 | 447 | 456,000 | 4,470 |
| 2013-07-03 | 458 | 467 | 454 | 461 | 354,000 | 4,610 |
| 2013-07-02 | 450 | 462 | 448 | 462 | 890,000 | 4,620 |
| 2013-07-01 | 439 | 447 | 435 | 447 | 421,000 | 4,470 |
| 2013-06-28 | 424 | 445 | 418 | 439 | 796,000 | 4,390 |
| 2013-06-27 | 414 | 420 | 402 | 417 | 466,000 | 4,170 |
| 2013-06-26 | 419 | 419 | 401 | 401 | 382,000 | 4,010 |
| 2013-06-25 | 426 | 426 | 406 | 411 | 511,000 | 4,110 |
| 2013-06-24 | 436 | 442 | 427 | 429 | 228,000 | 4,290 |
| 2013-06-21 | 415 | 434 | 410 | 431 | 562,000 | 4,310 |
| 2013-06-20 | 431 | 437 | 428 | 428 | 319,000 | 4,280 |
| 2013-06-19 | 430 | 441 | 429 | 431 | 577,000 | 4,310 |
| 2013-06-18 | 431 | 438 | 424 | 426 | 492,000 | 4,260 |
| 2013-06-17 | 411 | 429 | 410 | 429 | 381,000 | 4,290 |
| 2013-06-14 | 423 | 431 | 416 | 418 | 1,006,000 | 4,180 |
| 2013-06-13 | 407 | 410 | 401 | 402 | 457,000 | 4,020 |
| 2013-06-12 | 408 | 425 | 400 | 419 | 354,000 | 4,190 |
| 2013-06-11 | 424 | 435 | 416 | 418 | 627,000 | 4,180 |
| 2013-06-10 | 417 | 444 | 417 | 440 | 536,000 | 4,400 |
| 2013-06-07 | 410 | 415 | 393 | 403 | 1,098,000 | 4,030 |
| 2013-06-06 | 425 | 433 | 422 | 422 | 543,000 | 4,220 |
| 2013-06-05 | 436 | 453 | 435 | 437 | 541,000 | 4,370 |
| 2013-06-04 | 429 | 444 | 425 | 442 | 477,000 | 4,420 |
| 2013-06-03 | 451 | 451 | 435 | 438 | 708,000 | 4,380 |
| 2013-05-31 | 480 | 486 | 462 | 464 | 610,000 | 4,640 |
| 2013-05-30 | 478 | 478 | 460 | 464 | 662,000 | 4,640 |
| 2013-05-29 | 495 | 496 | 475 | 478 | 750,000 | 4,780 |
| 2013-05-28 | 463 | 486 | 462 | 481 | 853,000 | 4,810 |
| 2013-05-27 | 468 | 482 | 461 | 461 | 860,000 | 4,610 |
| 2013-05-24 | 477 | 496 | 460 | 479 | 1,453,000 | 4,790 |
| 2013-05-23 | 497 | 520 | 470 | 470 | 1,997,000 | 4,700 |
| 2013-05-22 | 505 | 515 | 478 | 489 | 1,739,000 | 4,890 |
| 2013-05-21 | 475 | 503 | 473 | 500 | 1,804,000 | 5,000 |
| 2013-05-20 | 448 | 478 | 446 | 468 | 1,635,000 | 4,680 |
| 2013-05-17 | 437 | 444 | 435 | 440 | 434,000 | 4,400 |
| 2013-05-16 | 442 | 448 | 435 | 440 | 887,000 | 4,400 |
| 2013-05-15 | 446 | 449 | 432 | 435 | 954,000 | 4,350 |
| 2013-05-14 | 452 | 454 | 435 | 438 | 1,414,000 | 4,380 |
| 2013-05-13 | 433 | 451 | 432 | 449 | 1,215,000 | 4,490 |
| 2013-05-10 | 420 | 427 | 417 | 425 | 974,000 | 4,250 |
| 2013-05-09 | 417 | 417 | 411 | 414 | 543,000 | 4,140 |
| 2013-05-08 | 412 | 417 | 409 | 415 | 653,000 | 4,150 |
| 2013-05-07 | 402 | 412 | 402 | 412 | 760,000 | 4,120 |
| 2013-05-02 | 401 | 406 | 393 | 394 | 722,000 | 3,940 |
| 2013-05-01 | 398 | 410 | 395 | 408 | 980,000 | 4,080 |
| 2013-04-30 | 378 | 403 | 378 | 398 | 1,202,000 | 3,980 |
| 2013-04-26 | 400 | 404 | 389 | 393 | 1,124,000 | 3,930 |
| 2013-04-25 | 396 | 399 | 395 | 395 | 534,000 | 3,950 |
| 2013-04-24 | 385 | 395 | 384 | 395 | 682,000 | 3,950 |
| 2013-04-23 | 381 | 385 | 378 | 382 | 481,000 | 3,820 |
| 2013-04-22 | 380 | 383 | 378 | 381 | 478,000 | 3,810 |
| 2013-04-19 | 373 | 374 | 368 | 372 | 291,000 | 3,720 |
| 2013-04-18 | 372 | 374 | 367 | 370 | 380,000 | 3,700 |
| 2013-04-17 | 371 | 375 | 369 | 375 | 349,000 | 3,750 |
| 2013-04-16 | 370 | 375 | 365 | 367 | 890,000 | 3,670 |
| 2013-04-15 | 390 | 390 | 378 | 381 | 573,000 | 3,810 |
| 2013-04-12 | 392 | 396 | 388 | 393 | 450,000 | 3,930 |
| 2013-04-11 | 397 | 400 | 392 | 398 | 642,000 | 3,980 |
| 2013-04-10 | 387 | 396 | 386 | 391 | 650,000 | 3,910 |
| 2013-04-09 | 389 | 392 | 383 | 387 | 668,000 | 3,870 |
| 2013-04-08 | 378 | 390 | 378 | 386 | 516,000 | 3,860 |
| 2013-04-05 | 378 | 386 | 370 | 372 | 650,000 | 3,720 |
| 2013-04-04 | 358 | 370 | 350 | 370 | 517,000 | 3,700 |
| 2013-04-03 | 365 | 367 | 359 | 365 | 470,000 | 3,650 |
| 2013-04-02 | 373 | 373 | 364 | 364 | 536,000 | 3,640 |
| 2013-04-01 | 383 | 384 | 377 | 378 | 391,000 | 3,780 |
| 2013-03-29 | 382 | 385 | 380 | 382 | 348,000 | 3,820 |
| 2013-03-28 | 386 | 387 | 378 | 379 | 341,000 | 3,790 |
| 2013-03-27 | 384 | 389 | 381 | 389 | 324,000 | 3,890 |
| 2013-03-26 | 386 | 387 | 383 | 384 | 490,000 | 3,840 |
| 2013-03-25 | 391 | 393 | 388 | 388 | 424,000 | 3,880 |
| 2013-03-22 | 395 | 397 | 389 | 389 | 527,000 | 3,890 |
| 2013-03-21 | 402 | 404 | 396 | 399 | 660,000 | 3,990 |
| 2013-03-19 | 402 | 410 | 401 | 402 | 519,000 | 4,020 |
| 2013-03-18 | 408 | 409 | 398 | 400 | 596,000 | 4,000 |
| 2013-03-15 | 405 | 411 | 401 | 411 | 812,000 | 4,110 |
| 2013-03-14 | 404 | 405 | 396 | 401 | 545,000 | 4,010 |
| 2013-03-13 | 394 | 406 | 393 | 402 | 1,089,000 | 4,020 |
| 2013-03-12 | 400 | 400 | 392 | 393 | 600,000 | 3,930 |
| 2013-03-11 | 390 | 403 | 390 | 395 | 562,000 | 3,950 |
| 2013-03-08 | 385 | 388 | 385 | 385 | 1,099,000 | 3,850 |
| 2013-03-07 | 389 | 390 | 384 | 386 | 422,000 | 3,860 |
| 2013-03-06 | 382 | 386 | 382 | 382 | 440,000 | 3,820 |
| 2013-03-05 | 382 | 386 | 378 | 378 | 349,000 | 3,780 |
| 2013-03-04 | 388 | 390 | 379 | 381 | 406,000 | 3,810 |
| 2013-03-01 | 386 | 390 | 383 | 386 | 567,000 | 3,860 |
| 2013-02-28 | 385 | 386 | 378 | 385 | 638,000 | 3,850 |
| 2013-02-27 | 380 | 383 | 371 | 381 | 731,000 | 3,810 |
| 2013-02-26 | 378 | 380 | 371 | 372 | 769,000 | 3,720 |
| 2013-02-25 | 386 | 389 | 382 | 386 | 326,000 | 3,860 |
| 2013-02-22 | 377 | 381 | 375 | 376 | 838,000 | 3,760 |
| 2013-02-21 | 385 | 390 | 379 | 382 | 590,000 | 3,820 |
| 2013-02-20 | 393 | 397 | 391 | 391 | 315,000 | 3,910 |
| 2013-02-19 | 393 | 397 | 389 | 390 | 321,000 | 3,900 |
| 2013-02-18 | 395 | 395 | 389 | 392 | 259,000 | 3,920 |
| 2013-02-15 | 387 | 387 | 375 | 387 | 604,000 | 3,870 |
| 2013-02-14 | 392 | 400 | 384 | 391 | 562,000 | 3,910 |
| 2013-02-13 | 400 | 400 | 384 | 390 | 580,000 | 3,900 |
| 2013-02-12 | 424 | 424 | 400 | 401 | 754,000 | 4,010 |
| 2013-02-08 | 425 | 425 | 410 | 417 | 844,000 | 4,170 |
| 2013-02-07 | 415 | 425 | 413 | 424 | 1,254,000 | 4,240 |
| 2013-02-06 | 398 | 415 | 397 | 414 | 1,265,000 | 4,140 |
| 2013-02-05 | 377 | 396 | 375 | 390 | 1,007,000 | 3,900 |
| 2013-02-04 | 379 | 386 | 374 | 379 | 1,386,000 | 3,790 |
| 2013-02-01 | 410 | 410 | 387 | 388 | 1,235,000 | 3,880 |
| 2013-01-31 | 400 | 403 | 391 | 401 | 572,000 | 4,010 |
| 2013-01-30 | 395 | 401 | 395 | 398 | 535,000 | 3,980 |
| 2013-01-29 | 386 | 397 | 386 | 393 | 536,000 | 3,930 |
| 2013-01-28 | 398 | 398 | 383 | 384 | 620,000 | 3,840 |
| 2013-01-25 | 394 | 396 | 387 | 393 | 348,000 | 3,930 |
| 2013-01-24 | 377 | 392 | 373 | 386 | 506,000 | 3,860 |
| 2013-01-23 | 385 | 386 | 376 | 378 | 520,000 | 3,780 |
| 2013-01-22 | 390 | 395 | 383 | 392 | 544,000 | 3,920 |
| 2013-01-21 | 391 | 394 | 381 | 390 | 522,000 | 3,900 |
| 2013-01-18 | 386 | 392 | 383 | 391 | 537,000 | 3,910 |
| 2013-01-17 | 378 | 382 | 364 | 375 | 813,000 | 3,750 |
| 2013-01-16 | 397 | 398 | 378 | 379 | 716,000 | 3,790 |
| 2013-01-15 | 409 | 409 | 396 | 400 | 549,000 | 4,000 |
| 2013-01-11 | 411 | 411 | 401 | 406 | 418,000 | 4,060 |
| 2013-01-10 | 401 | 408 | 397 | 404 | 495,000 | 4,040 |
| 2013-01-09 | 389 | 399 | 385 | 396 | 443,000 | 3,960 |
| 2013-01-08 | 404 | 406 | 387 | 390 | 846,000 | 3,900 |
| 2013-01-07 | 420 | 421 | 409 | 412 | 497,000 | 4,120 |
| 2013-01-04 | 413 | 420 | 413 | 419 | 434,000 | 4,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株