5482 愛知製鋼(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 428 | 430 | 425 | 425 | 340,000 | 4,250 |
| 2014-12-29 | 420 | 429 | 418 | 428 | 756,000 | 4,280 |
| 2014-12-26 | 409 | 418 | 409 | 414 | 330,000 | 4,140 |
| 2014-12-25 | 418 | 418 | 410 | 412 | 258,000 | 4,120 |
| 2014-12-24 | 420 | 421 | 415 | 417 | 555,000 | 4,170 |
| 2014-12-22 | 415 | 419 | 412 | 418 | 439,000 | 4,180 |
| 2014-12-19 | 418 | 420 | 410 | 417 | 347,000 | 4,170 |
| 2014-12-18 | 410 | 416 | 406 | 412 | 503,000 | 4,120 |
| 2014-12-17 | 392 | 401 | 392 | 398 | 458,000 | 3,980 |
| 2014-12-16 | 393 | 410 | 391 | 396 | 970,000 | 3,960 |
| 2014-12-15 | 403 | 404 | 397 | 398 | 187,000 | 3,980 |
| 2014-12-12 | 406 | 409 | 403 | 405 | 399,000 | 4,050 |
| 2014-12-11 | 405 | 408 | 400 | 404 | 313,000 | 4,040 |
| 2014-12-10 | 417 | 417 | 408 | 409 | 245,000 | 4,090 |
| 2014-12-09 | 415 | 423 | 413 | 419 | 706,000 | 4,190 |
| 2014-12-08 | 411 | 415 | 410 | 413 | 353,000 | 4,130 |
| 2014-12-05 | 411 | 412 | 405 | 411 | 256,000 | 4,110 |
| 2014-12-04 | 410 | 413 | 408 | 411 | 396,000 | 4,110 |
| 2014-12-03 | 408 | 410 | 405 | 408 | 530,000 | 4,080 |
| 2014-12-02 | 410 | 412 | 404 | 408 | 502,000 | 4,080 |
| 2014-12-01 | 409 | 413 | 404 | 407 | 374,000 | 4,070 |
| 2014-11-28 | 408 | 416 | 408 | 413 | 239,000 | 4,130 |
| 2014-11-27 | 419 | 419 | 409 | 409 | 258,000 | 4,090 |
| 2014-11-26 | 419 | 420 | 415 | 416 | 271,000 | 4,160 |
| 2014-11-25 | 420 | 422 | 417 | 419 | 320,000 | 4,190 |
| 2014-11-21 | 420 | 420 | 412 | 419 | 292,000 | 4,190 |
| 2014-11-20 | 419 | 419 | 414 | 418 | 233,000 | 4,180 |
| 2014-11-19 | 423 | 423 | 413 | 413 | 478,000 | 4,130 |
| 2014-11-18 | 417 | 422 | 416 | 422 | 474,000 | 4,220 |
| 2014-11-17 | 418 | 420 | 411 | 411 | 315,000 | 4,110 |
| 2014-11-14 | 418 | 420 | 414 | 420 | 593,000 | 4,200 |
| 2014-11-13 | 407 | 415 | 405 | 413 | 299,000 | 4,130 |
| 2014-11-12 | 414 | 416 | 408 | 408 | 445,000 | 4,080 |
| 2014-11-11 | 410 | 415 | 405 | 412 | 582,000 | 4,120 |
| 2014-11-10 | 400 | 409 | 400 | 407 | 350,000 | 4,070 |
| 2014-11-07 | 393 | 403 | 393 | 400 | 468,000 | 4,000 |
| 2014-11-06 | 399 | 403 | 393 | 394 | 449,000 | 3,940 |
| 2014-11-05 | 404 | 404 | 396 | 399 | 600,000 | 3,990 |
| 2014-11-04 | 405 | 410 | 398 | 403 | 1,345,000 | 4,030 |
| 2014-10-31 | 389 | 402 | 383 | 397 | 897,000 | 3,970 |
| 2014-10-30 | 382 | 389 | 378 | 383 | 726,000 | 3,830 |
| 2014-10-29 | 378 | 388 | 377 | 387 | 345,000 | 3,870 |
| 2014-10-28 | 376 | 378 | 372 | 376 | 204,000 | 3,760 |
| 2014-10-27 | 370 | 378 | 370 | 377 | 243,000 | 3,770 |
| 2014-10-24 | 375 | 376 | 371 | 375 | 311,000 | 3,750 |
| 2014-10-23 | 370 | 375 | 367 | 370 | 253,000 | 3,700 |
| 2014-10-22 | 370 | 373 | 368 | 373 | 208,000 | 3,730 |
| 2014-10-21 | 372 | 373 | 363 | 365 | 294,000 | 3,650 |
| 2014-10-20 | 374 | 376 | 368 | 374 | 416,000 | 3,740 |
| 2014-10-17 | 366 | 367 | 360 | 362 | 433,000 | 3,620 |
| 2014-10-16 | 360 | 364 | 359 | 360 | 520,000 | 3,600 |
| 2014-10-15 | 366 | 370 | 364 | 367 | 626,000 | 3,670 |
| 2014-10-14 | 370 | 372 | 366 | 366 | 825,000 | 3,660 |
| 2014-10-10 | 372 | 382 | 371 | 381 | 581,000 | 3,810 |
| 2014-10-09 | 385 | 386 | 379 | 380 | 335,000 | 3,800 |
| 2014-10-08 | 386 | 387 | 382 | 383 | 422,000 | 3,830 |
| 2014-10-07 | 396 | 397 | 390 | 391 | 416,000 | 3,910 |
| 2014-10-06 | 398 | 400 | 394 | 397 | 182,000 | 3,970 |
| 2014-10-03 | 392 | 398 | 389 | 393 | 680,000 | 3,930 |
| 2014-10-02 | 395 | 401 | 392 | 392 | 902,000 | 3,920 |
| 2014-10-01 | 403 | 407 | 398 | 400 | 705,000 | 4,000 |
| 2014-09-30 | 405 | 407 | 401 | 403 | 495,000 | 4,030 |
| 2014-09-29 | 405 | 405 | 398 | 405 | 619,000 | 4,050 |
| 2014-09-26 | 406 | 407 | 399 | 402 | 640,000 | 4,020 |
| 2014-09-25 | 413 | 413 | 405 | 411 | 767,000 | 4,110 |
| 2014-09-24 | 408 | 410 | 407 | 410 | 309,000 | 4,100 |
| 2014-09-22 | 411 | 414 | 407 | 411 | 414,000 | 4,110 |
| 2014-09-19 | 409 | 414 | 407 | 411 | 976,000 | 4,110 |
| 2014-09-18 | 410 | 410 | 405 | 407 | 494,000 | 4,070 |
| 2014-09-17 | 407 | 412 | 404 | 405 | 446,000 | 4,050 |
| 2014-09-16 | 406 | 408 | 400 | 405 | 467,000 | 4,050 |
| 2014-09-12 | 410 | 410 | 405 | 406 | 326,000 | 4,060 |
| 2014-09-11 | 411 | 417 | 403 | 408 | 1,492,000 | 4,080 |
| 2014-09-10 | 401 | 411 | 401 | 409 | 460,000 | 4,090 |
| 2014-09-09 | 408 | 408 | 400 | 405 | 478,000 | 4,050 |
| 2014-09-08 | 413 | 413 | 400 | 405 | 656,000 | 4,050 |
| 2014-09-05 | 405 | 410 | 402 | 407 | 407,000 | 4,070 |
| 2014-09-04 | 405 | 405 | 401 | 404 | 461,000 | 4,040 |
| 2014-09-03 | 407 | 408 | 402 | 404 | 229,000 | 4,040 |
| 2014-09-02 | 407 | 408 | 403 | 405 | 260,000 | 4,050 |
| 2014-09-01 | 403 | 408 | 403 | 405 | 170,000 | 4,050 |
| 2014-08-29 | 402 | 404 | 398 | 402 | 218,000 | 4,020 |
| 2014-08-28 | 406 | 406 | 400 | 402 | 398,000 | 4,020 |
| 2014-08-27 | 407 | 411 | 406 | 410 | 321,000 | 4,100 |
| 2014-08-26 | 414 | 414 | 405 | 408 | 239,000 | 4,080 |
| 2014-08-25 | 412 | 414 | 409 | 412 | 276,000 | 4,120 |
| 2014-08-22 | 420 | 420 | 412 | 415 | 293,000 | 4,150 |
| 2014-08-21 | 420 | 423 | 415 | 420 | 276,000 | 4,200 |
| 2014-08-20 | 420 | 425 | 418 | 421 | 331,000 | 4,210 |
| 2014-08-19 | 414 | 422 | 413 | 420 | 442,000 | 4,200 |
| 2014-08-18 | 416 | 416 | 409 | 411 | 165,000 | 4,110 |
| 2014-08-15 | 411 | 415 | 411 | 413 | 249,000 | 4,130 |
| 2014-08-14 | 410 | 416 | 410 | 413 | 352,000 | 4,130 |
| 2014-08-13 | 406 | 410 | 403 | 408 | 297,000 | 4,080 |
| 2014-08-12 | 405 | 411 | 403 | 408 | 267,000 | 4,080 |
| 2014-08-11 | 396 | 405 | 396 | 403 | 448,000 | 4,030 |
| 2014-08-08 | 402 | 402 | 393 | 396 | 617,000 | 3,960 |
| 2014-08-07 | 401 | 406 | 400 | 404 | 319,000 | 4,040 |
| 2014-08-06 | 412 | 417 | 400 | 402 | 347,000 | 4,020 |
| 2014-08-05 | 414 | 419 | 412 | 414 | 410,000 | 4,140 |
| 2014-08-04 | 410 | 417 | 407 | 415 | 315,000 | 4,150 |
| 2014-08-01 | 409 | 414 | 406 | 410 | 378,000 | 4,100 |
| 2014-07-31 | 419 | 420 | 413 | 413 | 577,000 | 4,130 |
| 2014-07-30 | 420 | 422 | 418 | 420 | 419,000 | 4,200 |
| 2014-07-29 | 412 | 422 | 412 | 418 | 706,000 | 4,180 |
| 2014-07-28 | 416 | 421 | 414 | 416 | 751,000 | 4,160 |
| 2014-07-25 | 414 | 420 | 412 | 416 | 292,000 | 4,160 |
| 2014-07-24 | 416 | 421 | 412 | 415 | 208,000 | 4,150 |
| 2014-07-23 | 416 | 423 | 415 | 417 | 232,000 | 4,170 |
| 2014-07-22 | 412 | 419 | 410 | 417 | 226,000 | 4,170 |
| 2014-07-18 | 407 | 411 | 403 | 409 | 214,000 | 4,090 |
| 2014-07-17 | 416 | 416 | 412 | 415 | 257,000 | 4,150 |
| 2014-07-16 | 414 | 418 | 413 | 414 | 387,000 | 4,140 |
| 2014-07-15 | 417 | 423 | 414 | 416 | 778,000 | 4,160 |
| 2014-07-14 | 408 | 418 | 408 | 416 | 624,000 | 4,160 |
| 2014-07-11 | 410 | 412 | 407 | 408 | 597,000 | 4,080 |
| 2014-07-10 | 420 | 421 | 411 | 412 | 645,000 | 4,120 |
| 2014-07-09 | 421 | 426 | 414 | 420 | 572,000 | 4,200 |
| 2014-07-08 | 427 | 429 | 422 | 427 | 570,000 | 4,270 |
| 2014-07-07 | 428 | 431 | 427 | 428 | 470,000 | 4,280 |
| 2014-07-04 | 431 | 433 | 427 | 430 | 699,000 | 4,300 |
| 2014-07-03 | 414 | 429 | 414 | 426 | 1,184,000 | 4,260 |
| 2014-07-02 | 421 | 421 | 411 | 414 | 854,000 | 4,140 |
| 2014-07-01 | 415 | 422 | 412 | 417 | 2,016,000 | 4,170 |
| 2014-06-30 | 395 | 406 | 394 | 404 | 844,000 | 4,040 |
| 2014-06-27 | 392 | 397 | 386 | 392 | 768,000 | 3,920 |
| 2014-06-26 | 394 | 395 | 387 | 389 | 481,000 | 3,890 |
| 2014-06-25 | 390 | 396 | 389 | 390 | 562,000 | 3,900 |
| 2014-06-24 | 383 | 396 | 383 | 392 | 1,304,000 | 3,920 |
| 2014-06-23 | 378 | 388 | 378 | 384 | 1,160,000 | 3,840 |
| 2014-06-20 | 383 | 384 | 375 | 375 | 1,191,000 | 3,750 |
| 2014-06-19 | 373 | 383 | 372 | 383 | 835,000 | 3,830 |
| 2014-06-18 | 379 | 379 | 372 | 373 | 750,000 | 3,730 |
| 2014-06-17 | 379 | 379 | 375 | 377 | 407,000 | 3,770 |
| 2014-06-16 | 380 | 380 | 375 | 378 | 438,000 | 3,780 |
| 2014-06-13 | 375 | 379 | 375 | 377 | 667,000 | 3,770 |
| 2014-06-12 | 378 | 381 | 376 | 377 | 927,000 | 3,770 |
| 2014-06-11 | 373 | 379 | 369 | 377 | 1,344,000 | 3,770 |
| 2014-06-10 | 386 | 393 | 386 | 392 | 306,000 | 3,920 |
| 2014-06-09 | 389 | 393 | 387 | 389 | 408,000 | 3,890 |
| 2014-06-06 | 382 | 391 | 381 | 388 | 688,000 | 3,880 |
| 2014-06-05 | 379 | 380 | 377 | 378 | 207,000 | 3,780 |
| 2014-06-04 | 374 | 379 | 374 | 378 | 262,000 | 3,780 |
| 2014-06-03 | 375 | 379 | 373 | 374 | 311,000 | 3,740 |
| 2014-06-02 | 367 | 375 | 367 | 374 | 443,000 | 3,740 |
| 2014-05-30 | 362 | 367 | 362 | 362 | 420,000 | 3,620 |
| 2014-05-29 | 368 | 368 | 365 | 367 | 216,000 | 3,670 |
| 2014-05-28 | 371 | 373 | 370 | 370 | 161,000 | 3,700 |
| 2014-05-27 | 370 | 373 | 369 | 371 | 345,000 | 3,710 |
| 2014-05-26 | 362 | 368 | 362 | 367 | 254,000 | 3,670 |
| 2014-05-23 | 361 | 363 | 360 | 361 | 290,000 | 3,610 |
| 2014-05-22 | 363 | 363 | 358 | 360 | 428,000 | 3,600 |
| 2014-05-21 | 363 | 364 | 358 | 359 | 300,000 | 3,590 |
| 2014-05-20 | 361 | 369 | 358 | 366 | 387,000 | 3,660 |
| 2014-05-19 | 362 | 362 | 358 | 362 | 362,000 | 3,620 |
| 2014-05-16 | 366 | 366 | 358 | 361 | 505,000 | 3,610 |
| 2014-05-15 | 365 | 369 | 362 | 368 | 490,000 | 3,680 |
| 2014-05-14 | 373 | 373 | 368 | 369 | 194,000 | 3,690 |
| 2014-05-13 | 364 | 373 | 364 | 371 | 347,000 | 3,710 |
| 2014-05-12 | 367 | 368 | 360 | 360 | 437,000 | 3,600 |
| 2014-05-09 | 365 | 370 | 365 | 367 | 300,000 | 3,670 |
| 2014-05-08 | 366 | 371 | 364 | 366 | 418,000 | 3,660 |
| 2014-05-07 | 375 | 375 | 366 | 366 | 544,000 | 3,660 |
| 2014-05-02 | 380 | 382 | 375 | 378 | 402,000 | 3,780 |
| 2014-05-01 | 378 | 383 | 377 | 382 | 510,000 | 3,820 |
| 2014-04-30 | 379 | 380 | 375 | 376 | 848,000 | 3,760 |
| 2014-04-28 | 390 | 391 | 376 | 381 | 1,201,000 | 3,810 |
| 2014-04-25 | 400 | 410 | 395 | 406 | 701,000 | 4,060 |
| 2014-04-24 | 396 | 398 | 393 | 398 | 301,000 | 3,980 |
| 2014-04-23 | 396 | 400 | 394 | 400 | 131,000 | 4,000 |
| 2014-04-22 | 406 | 406 | 395 | 395 | 195,000 | 3,950 |
| 2014-04-21 | 407 | 410 | 401 | 404 | 173,000 | 4,040 |
| 2014-04-18 | 410 | 410 | 404 | 408 | 172,000 | 4,080 |
| 2014-04-17 | 408 | 412 | 405 | 408 | 245,000 | 4,080 |
| 2014-04-16 | 397 | 409 | 396 | 408 | 407,000 | 4,080 |
| 2014-04-15 | 389 | 394 | 389 | 393 | 367,000 | 3,930 |
| 2014-04-14 | 384 | 388 | 383 | 384 | 200,000 | 3,840 |
| 2014-04-11 | 389 | 391 | 385 | 386 | 218,000 | 3,860 |
| 2014-04-10 | 396 | 403 | 393 | 395 | 294,000 | 3,950 |
| 2014-04-09 | 395 | 396 | 390 | 392 | 415,000 | 3,920 |
| 2014-04-08 | 408 | 408 | 396 | 397 | 335,000 | 3,970 |
| 2014-04-07 | 404 | 410 | 402 | 408 | 294,000 | 4,080 |
| 2014-04-04 | 406 | 409 | 404 | 408 | 225,000 | 4,080 |
| 2014-04-03 | 402 | 409 | 401 | 406 | 326,000 | 4,060 |
| 2014-04-02 | 404 | 405 | 399 | 402 | 398,000 | 4,020 |
| 2014-04-01 | 405 | 406 | 397 | 402 | 294,000 | 4,020 |
| 2014-03-31 | 408 | 408 | 396 | 406 | 376,000 | 4,060 |
| 2014-03-28 | 402 | 406 | 396 | 405 | 209,000 | 4,050 |
| 2014-03-27 | 390 | 408 | 390 | 406 | 392,000 | 4,060 |
| 2014-03-26 | 400 | 403 | 394 | 399 | 280,000 | 3,990 |
| 2014-03-25 | 395 | 399 | 389 | 395 | 401,000 | 3,950 |
| 2014-03-24 | 386 | 399 | 381 | 395 | 569,000 | 3,950 |
| 2014-03-20 | 395 | 399 | 384 | 384 | 478,000 | 3,840 |
| 2014-03-19 | 406 | 406 | 393 | 395 | 310,000 | 3,950 |
| 2014-03-18 | 402 | 405 | 395 | 404 | 358,000 | 4,040 |
| 2014-03-17 | 396 | 396 | 390 | 394 | 354,000 | 3,940 |
| 2014-03-14 | 400 | 401 | 396 | 396 | 465,000 | 3,960 |
| 2014-03-13 | 412 | 413 | 404 | 404 | 222,000 | 4,040 |
| 2014-03-12 | 414 | 414 | 407 | 408 | 354,000 | 4,080 |
| 2014-03-11 | 419 | 427 | 412 | 421 | 810,000 | 4,210 |
| 2014-03-10 | 411 | 412 | 406 | 408 | 363,000 | 4,080 |
| 2014-03-07 | 404 | 408 | 402 | 407 | 269,000 | 4,070 |
| 2014-03-06 | 396 | 403 | 395 | 401 | 388,000 | 4,010 |
| 2014-03-05 | 403 | 407 | 397 | 400 | 373,000 | 4,000 |
| 2014-03-04 | 390 | 400 | 390 | 398 | 479,000 | 3,980 |
| 2014-03-03 | 398 | 400 | 387 | 398 | 952,000 | 3,980 |
| 2014-02-28 | 411 | 411 | 405 | 409 | 394,000 | 4,090 |
| 2014-02-27 | 416 | 418 | 411 | 416 | 390,000 | 4,160 |
| 2014-02-26 | 417 | 424 | 417 | 418 | 487,000 | 4,180 |
| 2014-02-25 | 425 | 429 | 419 | 421 | 415,000 | 4,210 |
| 2014-02-24 | 420 | 428 | 416 | 422 | 388,000 | 4,220 |
| 2014-02-21 | 425 | 428 | 420 | 426 | 288,000 | 4,260 |
| 2014-02-20 | 426 | 428 | 418 | 419 | 379,000 | 4,190 |
| 2014-02-19 | 425 | 429 | 421 | 429 | 323,000 | 4,290 |
| 2014-02-18 | 422 | 432 | 422 | 430 | 673,000 | 4,300 |
| 2014-02-17 | 399 | 425 | 399 | 425 | 1,408,000 | 4,250 |
| 2014-02-14 | 401 | 403 | 391 | 393 | 403,000 | 3,930 |
| 2014-02-13 | 405 | 409 | 398 | 400 | 436,000 | 4,000 |
| 2014-02-12 | 413 | 413 | 405 | 408 | 409,000 | 4,080 |
| 2014-02-10 | 414 | 414 | 401 | 405 | 403,000 | 4,050 |
| 2014-02-07 | 404 | 408 | 400 | 406 | 431,000 | 4,060 |
| 2014-02-06 | 387 | 403 | 384 | 396 | 650,000 | 3,960 |
| 2014-02-05 | 388 | 392 | 382 | 386 | 1,021,000 | 3,860 |
| 2014-02-04 | 399 | 400 | 385 | 386 | 1,431,000 | 3,860 |
| 2014-02-03 | 424 | 424 | 411 | 414 | 1,133,000 | 4,140 |
| 2014-01-31 | 418 | 425 | 412 | 416 | 816,000 | 4,160 |
| 2014-01-30 | 416 | 418 | 411 | 414 | 822,000 | 4,140 |
| 2014-01-29 | 423 | 429 | 421 | 426 | 424,000 | 4,260 |
| 2014-01-28 | 420 | 422 | 415 | 415 | 966,000 | 4,150 |
| 2014-01-27 | 420 | 422 | 415 | 417 | 725,000 | 4,170 |
| 2014-01-24 | 434 | 435 | 428 | 430 | 591,000 | 4,300 |
| 2014-01-23 | 443 | 444 | 436 | 439 | 641,000 | 4,390 |
| 2014-01-22 | 442 | 444 | 438 | 443 | 786,000 | 4,430 |
| 2014-01-21 | 443 | 444 | 437 | 442 | 544,000 | 4,420 |
| 2014-01-20 | 437 | 443 | 435 | 442 | 575,000 | 4,420 |
| 2014-01-17 | 430 | 436 | 430 | 434 | 358,000 | 4,340 |
| 2014-01-16 | 435 | 440 | 429 | 432 | 815,000 | 4,320 |
| 2014-01-15 | 428 | 433 | 426 | 433 | 556,000 | 4,330 |
| 2014-01-14 | 422 | 422 | 410 | 420 | 849,000 | 4,200 |
| 2014-01-10 | 432 | 433 | 426 | 429 | 1,081,000 | 4,290 |
| 2014-01-09 | 444 | 444 | 432 | 436 | 801,000 | 4,360 |
| 2014-01-08 | 437 | 443 | 433 | 443 | 506,000 | 4,430 |
| 2014-01-07 | 445 | 445 | 436 | 436 | 768,000 | 4,360 |
| 2014-01-06 | 440 | 447 | 435 | 444 | 1,307,000 | 4,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
