5482 愛知製鋼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 568 | 573 | 566 | 570 | 192,000 | 5,700 |
| 2015-12-29 | 567 | 573 | 555 | 571 | 341,000 | 5,710 |
| 2015-12-28 | 555 | 568 | 554 | 567 | 270,000 | 5,670 |
| 2015-12-25 | 564 | 566 | 554 | 555 | 255,000 | 5,550 |
| 2015-12-24 | 577 | 584 | 565 | 567 | 281,000 | 5,670 |
| 2015-12-22 | 566 | 578 | 560 | 574 | 333,000 | 5,740 |
| 2015-12-21 | 564 | 566 | 554 | 563 | 333,000 | 5,630 |
| 2015-12-18 | 577 | 588 | 564 | 564 | 682,000 | 5,640 |
| 2015-12-17 | 577 | 582 | 569 | 575 | 813,000 | 5,750 |
| 2015-12-16 | 562 | 572 | 560 | 567 | 794,000 | 5,670 |
| 2015-12-15 | 565 | 565 | 549 | 549 | 368,000 | 5,490 |
| 2015-12-14 | 545 | 563 | 542 | 557 | 623,000 | 5,570 |
| 2015-12-11 | 549 | 561 | 546 | 558 | 787,000 | 5,580 |
| 2015-12-10 | 533 | 544 | 530 | 539 | 402,000 | 5,390 |
| 2015-12-09 | 531 | 542 | 531 | 537 | 437,000 | 5,370 |
| 2015-12-08 | 543 | 546 | 534 | 536 | 285,000 | 5,360 |
| 2015-12-07 | 547 | 554 | 546 | 547 | 258,000 | 5,470 |
| 2015-12-04 | 556 | 556 | 545 | 546 | 282,000 | 5,460 |
| 2015-12-03 | 546 | 561 | 546 | 559 | 395,000 | 5,590 |
| 2015-12-02 | 557 | 557 | 549 | 550 | 309,000 | 5,500 |
| 2015-12-01 | 547 | 558 | 545 | 557 | 315,000 | 5,570 |
| 2015-11-30 | 540 | 549 | 536 | 547 | 336,000 | 5,470 |
| 2015-11-27 | 536 | 544 | 536 | 540 | 191,000 | 5,400 |
| 2015-11-26 | 535 | 539 | 531 | 537 | 226,000 | 5,370 |
| 2015-11-25 | 541 | 543 | 536 | 537 | 242,000 | 5,370 |
| 2015-11-24 | 541 | 544 | 535 | 541 | 494,000 | 5,410 |
| 2015-11-20 | 539 | 548 | 537 | 548 | 519,000 | 5,480 |
| 2015-11-19 | 540 | 542 | 533 | 540 | 349,000 | 5,400 |
| 2015-11-18 | 549 | 549 | 528 | 532 | 570,000 | 5,320 |
| 2015-11-17 | 540 | 545 | 537 | 543 | 510,000 | 5,430 |
| 2015-11-16 | 533 | 534 | 523 | 532 | 570,000 | 5,320 |
| 2015-11-13 | 533 | 547 | 524 | 545 | 1,052,000 | 5,450 |
| 2015-11-12 | 523 | 541 | 516 | 537 | 755,000 | 5,370 |
| 2015-11-11 | 513 | 524 | 510 | 523 | 432,000 | 5,230 |
| 2015-11-10 | 508 | 517 | 508 | 514 | 503,000 | 5,140 |
| 2015-11-09 | 502 | 515 | 502 | 514 | 670,000 | 5,140 |
| 2015-11-06 | 501 | 506 | 492 | 497 | 465,000 | 4,970 |
| 2015-11-05 | 487 | 500 | 485 | 497 | 534,000 | 4,970 |
| 2015-11-04 | 489 | 500 | 479 | 495 | 1,036,000 | 4,950 |
| 2015-11-02 | 498 | 504 | 476 | 483 | 1,623,000 | 4,830 |
| 2015-10-30 | 512 | 541 | 512 | 528 | 629,000 | 5,280 |
| 2015-10-29 | 533 | 534 | 517 | 527 | 270,000 | 5,270 |
| 2015-10-28 | 528 | 528 | 521 | 528 | 325,000 | 5,280 |
| 2015-10-27 | 539 | 539 | 523 | 524 | 189,000 | 5,240 |
| 2015-10-26 | 533 | 540 | 529 | 538 | 346,000 | 5,380 |
| 2015-10-23 | 530 | 545 | 529 | 532 | 567,000 | 5,320 |
| 2015-10-22 | 513 | 521 | 513 | 518 | 199,000 | 5,180 |
| 2015-10-21 | 503 | 527 | 500 | 523 | 430,000 | 5,230 |
| 2015-10-20 | 505 | 510 | 497 | 501 | 232,000 | 5,010 |
| 2015-10-19 | 496 | 514 | 489 | 509 | 579,000 | 5,090 |
| 2015-10-16 | 500 | 504 | 489 | 493 | 320,000 | 4,930 |
| 2015-10-15 | 485 | 499 | 478 | 494 | 396,000 | 4,940 |
| 2015-10-14 | 492 | 498 | 486 | 489 | 312,000 | 4,890 |
| 2015-10-13 | 495 | 507 | 490 | 501 | 276,000 | 5,010 |
| 2015-10-09 | 491 | 504 | 491 | 503 | 377,000 | 5,030 |
| 2015-10-08 | 486 | 498 | 485 | 488 | 434,000 | 4,880 |
| 2015-10-07 | 477 | 493 | 473 | 493 | 322,000 | 4,930 |
| 2015-10-06 | 473 | 483 | 473 | 477 | 227,000 | 4,770 |
| 2015-10-05 | 467 | 472 | 466 | 467 | 351,000 | 4,670 |
| 2015-10-02 | 455 | 467 | 452 | 460 | 401,000 | 4,600 |
| 2015-10-01 | 450 | 454 | 441 | 452 | 606,000 | 4,520 |
| 2015-09-30 | 441 | 453 | 436 | 450 | 960,000 | 4,500 |
| 2015-09-29 | 432 | 442 | 425 | 433 | 696,000 | 4,330 |
| 2015-09-28 | 441 | 453 | 429 | 439 | 345,000 | 4,390 |
| 2015-09-25 | 429 | 437 | 424 | 437 | 433,000 | 4,370 |
| 2015-09-24 | 441 | 441 | 430 | 431 | 461,000 | 4,310 |
| 2015-09-18 | 464 | 464 | 450 | 456 | 476,000 | 4,560 |
| 2015-09-17 | 448 | 463 | 445 | 462 | 437,000 | 4,620 |
| 2015-09-16 | 445 | 454 | 437 | 446 | 274,000 | 4,460 |
| 2015-09-15 | 451 | 462 | 443 | 445 | 326,000 | 4,450 |
| 2015-09-14 | 463 | 472 | 450 | 454 | 285,000 | 4,540 |
| 2015-09-11 | 456 | 465 | 454 | 455 | 294,000 | 4,550 |
| 2015-09-10 | 456 | 469 | 456 | 463 | 293,000 | 4,630 |
| 2015-09-09 | 456 | 471 | 452 | 470 | 490,000 | 4,700 |
| 2015-09-08 | 436 | 446 | 434 | 436 | 130,000 | 4,360 |
| 2015-09-07 | 429 | 439 | 425 | 435 | 235,000 | 4,350 |
| 2015-09-04 | 441 | 443 | 429 | 432 | 310,000 | 4,320 |
| 2015-09-03 | 439 | 449 | 439 | 440 | 271,000 | 4,400 |
| 2015-09-02 | 444 | 449 | 435 | 436 | 289,000 | 4,360 |
| 2015-09-01 | 468 | 468 | 450 | 452 | 366,000 | 4,520 |
| 2015-08-31 | 478 | 478 | 466 | 473 | 226,000 | 4,730 |
| 2015-08-28 | 463 | 474 | 462 | 470 | 298,000 | 4,700 |
| 2015-08-27 | 457 | 459 | 445 | 446 | 300,000 | 4,460 |
| 2015-08-26 | 441 | 458 | 433 | 452 | 439,000 | 4,520 |
| 2015-08-25 | 440 | 460 | 433 | 439 | 660,000 | 4,390 |
| 2015-08-24 | 475 | 482 | 458 | 458 | 387,000 | 4,580 |
| 2015-08-21 | 491 | 503 | 486 | 488 | 377,000 | 4,880 |
| 2015-08-20 | 518 | 520 | 500 | 501 | 431,000 | 5,010 |
| 2015-08-19 | 522 | 532 | 517 | 521 | 547,000 | 5,210 |
| 2015-08-18 | 543 | 543 | 521 | 523 | 497,000 | 5,230 |
| 2015-08-17 | 534 | 541 | 530 | 538 | 172,000 | 5,380 |
| 2015-08-14 | 525 | 532 | 523 | 530 | 193,000 | 5,300 |
| 2015-08-13 | 533 | 539 | 527 | 528 | 427,000 | 5,280 |
| 2015-08-12 | 540 | 547 | 535 | 541 | 343,000 | 5,410 |
| 2015-08-11 | 548 | 559 | 548 | 550 | 322,000 | 5,500 |
| 2015-08-10 | 546 | 548 | 538 | 548 | 191,000 | 5,480 |
| 2015-08-07 | 533 | 549 | 533 | 548 | 264,000 | 5,480 |
| 2015-08-06 | 526 | 539 | 524 | 533 | 531,000 | 5,330 |
| 2015-08-05 | 527 | 531 | 519 | 521 | 360,000 | 5,210 |
| 2015-08-04 | 530 | 539 | 523 | 527 | 355,000 | 5,270 |
| 2015-08-03 | 540 | 540 | 524 | 532 | 688,000 | 5,320 |
| 2015-07-31 | 556 | 558 | 539 | 543 | 511,000 | 5,430 |
| 2015-07-30 | 539 | 550 | 536 | 549 | 529,000 | 5,490 |
| 2015-07-29 | 535 | 536 | 523 | 535 | 386,000 | 5,350 |
| 2015-07-28 | 530 | 531 | 522 | 527 | 366,000 | 5,270 |
| 2015-07-27 | 542 | 543 | 529 | 534 | 271,000 | 5,340 |
| 2015-07-24 | 541 | 554 | 537 | 551 | 670,000 | 5,510 |
| 2015-07-23 | 539 | 539 | 530 | 539 | 280,000 | 5,390 |
| 2015-07-22 | 542 | 550 | 540 | 541 | 327,000 | 5,410 |
| 2015-07-21 | 559 | 559 | 552 | 554 | 355,000 | 5,540 |
| 2015-07-17 | 552 | 557 | 548 | 552 | 629,000 | 5,520 |
| 2015-07-16 | 538 | 542 | 532 | 542 | 461,000 | 5,420 |
| 2015-07-15 | 539 | 539 | 529 | 534 | 498,000 | 5,340 |
| 2015-07-14 | 521 | 537 | 519 | 533 | 782,000 | 5,330 |
| 2015-07-13 | 520 | 520 | 509 | 514 | 562,000 | 5,140 |
| 2015-07-10 | 498 | 521 | 497 | 518 | 885,000 | 5,180 |
| 2015-07-09 | 489 | 499 | 476 | 492 | 978,000 | 4,920 |
| 2015-07-08 | 524 | 527 | 507 | 507 | 776,000 | 5,070 |
| 2015-07-07 | 530 | 534 | 525 | 525 | 467,000 | 5,250 |
| 2015-07-06 | 539 | 539 | 526 | 527 | 452,000 | 5,270 |
| 2015-07-03 | 544 | 545 | 540 | 541 | 238,000 | 5,410 |
| 2015-07-02 | 562 | 562 | 545 | 547 | 381,000 | 5,470 |
| 2015-07-01 | 547 | 555 | 545 | 552 | 340,000 | 5,520 |
| 2015-06-30 | 543 | 549 | 540 | 547 | 392,000 | 5,470 |
| 2015-06-29 | 547 | 548 | 543 | 544 | 391,000 | 5,440 |
| 2015-06-26 | 560 | 562 | 554 | 555 | 247,000 | 5,550 |
| 2015-06-25 | 574 | 575 | 564 | 565 | 433,000 | 5,650 |
| 2015-06-24 | 567 | 578 | 565 | 575 | 508,000 | 5,750 |
| 2015-06-23 | 555 | 567 | 551 | 567 | 546,000 | 5,670 |
| 2015-06-22 | 552 | 555 | 543 | 548 | 672,000 | 5,480 |
| 2015-06-19 | 550 | 558 | 547 | 554 | 1,180,000 | 5,540 |
| 2015-06-18 | 558 | 558 | 548 | 550 | 618,000 | 5,500 |
| 2015-06-17 | 555 | 559 | 550 | 558 | 620,000 | 5,580 |
| 2015-06-16 | 570 | 571 | 551 | 557 | 665,000 | 5,570 |
| 2015-06-15 | 563 | 572 | 561 | 570 | 308,000 | 5,700 |
| 2015-06-12 | 570 | 570 | 562 | 565 | 513,000 | 5,650 |
| 2015-06-11 | 571 | 577 | 564 | 569 | 381,000 | 5,690 |
| 2015-06-10 | 571 | 575 | 564 | 564 | 358,000 | 5,640 |
| 2015-06-09 | 568 | 575 | 567 | 569 | 482,000 | 5,690 |
| 2015-06-08 | 575 | 580 | 570 | 577 | 348,000 | 5,770 |
| 2015-06-05 | 568 | 573 | 563 | 571 | 636,000 | 5,710 |
| 2015-06-04 | 573 | 580 | 566 | 574 | 785,000 | 5,740 |
| 2015-06-03 | 577 | 581 | 570 | 571 | 537,000 | 5,710 |
| 2015-06-02 | 586 | 589 | 579 | 583 | 489,000 | 5,830 |
| 2015-06-01 | 589 | 597 | 586 | 587 | 393,000 | 5,870 |
| 2015-05-29 | 586 | 599 | 586 | 598 | 861,000 | 5,980 |
| 2015-05-28 | 588 | 590 | 581 | 585 | 541,000 | 5,850 |
| 2015-05-27 | 581 | 589 | 575 | 587 | 578,000 | 5,870 |
| 2015-05-26 | 572 | 582 | 572 | 581 | 525,000 | 5,810 |
| 2015-05-25 | 574 | 576 | 568 | 572 | 453,000 | 5,720 |
| 2015-05-22 | 560 | 576 | 560 | 574 | 726,000 | 5,740 |
| 2015-05-21 | 569 | 575 | 556 | 558 | 710,000 | 5,580 |
| 2015-05-20 | 562 | 572 | 561 | 566 | 878,000 | 5,660 |
| 2015-05-19 | 564 | 566 | 557 | 562 | 852,000 | 5,620 |
| 2015-05-18 | 570 | 571 | 564 | 567 | 511,000 | 5,670 |
| 2015-05-15 | 568 | 572 | 563 | 565 | 557,000 | 5,650 |
| 2015-05-14 | 580 | 582 | 565 | 567 | 751,000 | 5,670 |
| 2015-05-13 | 580 | 588 | 580 | 583 | 489,000 | 5,830 |
| 2015-05-12 | 568 | 590 | 568 | 589 | 491,000 | 5,890 |
| 2015-05-11 | 569 | 582 | 569 | 576 | 402,000 | 5,760 |
| 2015-05-08 | 575 | 575 | 565 | 567 | 567,000 | 5,670 |
| 2015-05-07 | 579 | 588 | 574 | 575 | 363,000 | 5,750 |
| 2015-05-01 | 570 | 580 | 563 | 580 | 803,000 | 5,800 |
| 2015-04-30 | 576 | 579 | 556 | 577 | 1,609,000 | 5,770 |
| 2015-04-28 | 586 | 600 | 578 | 588 | 1,039,000 | 5,880 |
| 2015-04-27 | 589 | 596 | 586 | 591 | 314,000 | 5,910 |
| 2015-04-24 | 599 | 600 | 593 | 594 | 318,000 | 5,940 |
| 2015-04-23 | 598 | 604 | 594 | 599 | 616,000 | 5,990 |
| 2015-04-22 | 599 | 599 | 592 | 597 | 259,000 | 5,970 |
| 2015-04-21 | 595 | 600 | 594 | 596 | 329,000 | 5,960 |
| 2015-04-20 | 594 | 597 | 586 | 594 | 297,000 | 5,940 |
| 2015-04-17 | 594 | 602 | 590 | 591 | 395,000 | 5,910 |
| 2015-04-16 | 598 | 603 | 592 | 603 | 519,000 | 6,030 |
| 2015-04-15 | 593 | 605 | 593 | 599 | 323,000 | 5,990 |
| 2015-04-14 | 594 | 604 | 593 | 602 | 305,000 | 6,020 |
| 2015-04-13 | 597 | 597 | 588 | 594 | 262,000 | 5,940 |
| 2015-04-10 | 600 | 600 | 588 | 595 | 568,000 | 5,950 |
| 2015-04-09 | 590 | 600 | 588 | 598 | 643,000 | 5,980 |
| 2015-04-08 | 583 | 592 | 581 | 588 | 441,000 | 5,880 |
| 2015-04-07 | 570 | 595 | 568 | 580 | 953,000 | 5,800 |
| 2015-04-06 | 568 | 571 | 562 | 565 | 310,000 | 5,650 |
| 2015-04-03 | 572 | 573 | 563 | 573 | 285,000 | 5,730 |
| 2015-04-02 | 561 | 574 | 561 | 569 | 448,000 | 5,690 |
| 2015-04-01 | 563 | 566 | 554 | 561 | 522,000 | 5,610 |
| 2015-03-31 | 577 | 578 | 568 | 571 | 454,000 | 5,710 |
| 2015-03-30 | 565 | 570 | 556 | 568 | 534,000 | 5,680 |
| 2015-03-27 | 580 | 582 | 563 | 567 | 584,000 | 5,670 |
| 2015-03-26 | 588 | 588 | 573 | 581 | 645,000 | 5,810 |
| 2015-03-25 | 599 | 600 | 587 | 591 | 510,000 | 5,910 |
| 2015-03-24 | 600 | 600 | 593 | 599 | 316,000 | 5,990 |
| 2015-03-23 | 599 | 606 | 595 | 603 | 667,000 | 6,030 |
| 2015-03-20 | 599 | 602 | 594 | 602 | 384,000 | 6,020 |
| 2015-03-19 | 604 | 610 | 586 | 601 | 886,000 | 6,010 |
| 2015-03-18 | 594 | 618 | 590 | 611 | 1,206,000 | 6,110 |
| 2015-03-17 | 585 | 590 | 583 | 589 | 348,000 | 5,890 |
| 2015-03-16 | 586 | 589 | 580 | 583 | 382,000 | 5,830 |
| 2015-03-13 | 588 | 591 | 585 | 590 | 777,000 | 5,900 |
| 2015-03-12 | 576 | 586 | 576 | 583 | 353,000 | 5,830 |
| 2015-03-11 | 570 | 579 | 566 | 575 | 487,000 | 5,750 |
| 2015-03-10 | 576 | 580 | 572 | 573 | 396,000 | 5,730 |
| 2015-03-09 | 580 | 580 | 571 | 578 | 369,000 | 5,780 |
| 2015-03-06 | 575 | 582 | 571 | 581 | 764,000 | 5,810 |
| 2015-03-05 | 578 | 586 | 572 | 576 | 467,000 | 5,760 |
| 2015-03-04 | 583 | 588 | 573 | 585 | 509,000 | 5,850 |
| 2015-03-03 | 590 | 590 | 570 | 583 | 547,000 | 5,830 |
| 2015-03-02 | 598 | 600 | 586 | 588 | 657,000 | 5,880 |
| 2015-02-27 | 593 | 598 | 585 | 588 | 522,000 | 5,880 |
| 2015-02-26 | 587 | 600 | 587 | 595 | 895,000 | 5,950 |
| 2015-02-25 | 579 | 586 | 576 | 583 | 434,000 | 5,830 |
| 2015-02-24 | 572 | 583 | 569 | 580 | 664,000 | 5,800 |
| 2015-02-23 | 568 | 573 | 564 | 567 | 469,000 | 5,670 |
| 2015-02-20 | 564 | 574 | 564 | 570 | 482,000 | 5,700 |
| 2015-02-19 | 576 | 579 | 568 | 573 | 663,000 | 5,730 |
| 2015-02-18 | 580 | 590 | 575 | 579 | 1,398,000 | 5,790 |
| 2015-02-17 | 545 | 575 | 538 | 572 | 1,253,000 | 5,720 |
| 2015-02-16 | 544 | 551 | 542 | 545 | 368,000 | 5,450 |
| 2015-02-13 | 546 | 549 | 540 | 545 | 791,000 | 5,450 |
| 2015-02-12 | 551 | 554 | 542 | 543 | 705,000 | 5,430 |
| 2015-02-10 | 550 | 555 | 547 | 553 | 727,000 | 5,530 |
| 2015-02-09 | 533 | 554 | 533 | 550 | 1,526,000 | 5,500 |
| 2015-02-06 | 500 | 537 | 499 | 536 | 2,985,000 | 5,360 |
| 2015-02-05 | 490 | 491 | 479 | 485 | 588,000 | 4,850 |
| 2015-02-04 | 492 | 499 | 489 | 494 | 861,000 | 4,940 |
| 2015-02-03 | 490 | 498 | 474 | 488 | 1,098,000 | 4,880 |
| 2015-02-02 | 481 | 491 | 479 | 491 | 621,000 | 4,910 |
| 2015-01-30 | 492 | 498 | 484 | 491 | 678,000 | 4,910 |
| 2015-01-29 | 493 | 498 | 488 | 491 | 668,000 | 4,910 |
| 2015-01-28 | 480 | 499 | 480 | 498 | 896,000 | 4,980 |
| 2015-01-27 | 476 | 492 | 471 | 487 | 980,000 | 4,870 |
| 2015-01-26 | 477 | 477 | 464 | 471 | 869,000 | 4,710 |
| 2015-01-23 | 478 | 480 | 474 | 477 | 596,000 | 4,770 |
| 2015-01-22 | 473 | 481 | 471 | 475 | 608,000 | 4,750 |
| 2015-01-21 | 481 | 482 | 468 | 473 | 1,143,000 | 4,730 |
| 2015-01-20 | 489 | 496 | 482 | 485 | 1,222,000 | 4,850 |
| 2015-01-19 | 485 | 500 | 483 | 487 | 2,262,000 | 4,870 |
| 2015-01-16 | 458 | 474 | 455 | 474 | 2,109,000 | 4,740 |
| 2015-01-15 | 460 | 460 | 452 | 457 | 1,218,000 | 4,570 |
| 2015-01-14 | 455 | 455 | 446 | 454 | 1,482,000 | 4,540 |
| 2015-01-13 | 447 | 452 | 443 | 451 | 2,078,000 | 4,510 |
| 2015-01-09 | 436 | 444 | 434 | 444 | 1,369,000 | 4,440 |
| 2015-01-08 | 431 | 432 | 426 | 431 | 450,000 | 4,310 |
| 2015-01-07 | 419 | 430 | 419 | 427 | 499,000 | 4,270 |
| 2015-01-06 | 427 | 432 | 416 | 421 | 1,162,000 | 4,210 |
| 2015-01-05 | 427 | 435 | 426 | 432 | 803,000 | 4,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株