5482 愛知製鋼(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,905 | 4,935 | 4,845 | 4,910 | 26,800 | 4,910 |
| 2016-12-29 | 4,950 | 4,950 | 4,880 | 4,930 | 48,300 | 4,930 |
| 2016-12-28 | 4,945 | 4,980 | 4,910 | 4,965 | 29,900 | 4,965 |
| 2016-12-27 | 4,920 | 4,990 | 4,910 | 4,940 | 40,600 | 4,940 |
| 2016-12-26 | 5,000 | 5,000 | 4,930 | 4,945 | 22,300 | 4,945 |
| 2016-12-22 | 5,020 | 5,020 | 4,955 | 4,990 | 36,500 | 4,990 |
| 2016-12-21 | 5,200 | 5,200 | 4,950 | 5,000 | 132,400 | 5,000 |
| 2016-12-20 | 5,180 | 5,230 | 5,160 | 5,220 | 54,100 | 5,220 |
| 2016-12-19 | 5,300 | 5,300 | 5,160 | 5,200 | 44,800 | 5,200 |
| 2016-12-16 | 5,340 | 5,350 | 5,290 | 5,310 | 43,700 | 5,310 |
| 2016-12-15 | 5,280 | 5,300 | 5,210 | 5,300 | 59,000 | 5,300 |
| 2016-12-14 | 5,280 | 5,310 | 5,240 | 5,280 | 47,000 | 5,280 |
| 2016-12-13 | 5,300 | 5,340 | 5,240 | 5,270 | 39,500 | 5,270 |
| 2016-12-12 | 5,440 | 5,480 | 5,330 | 5,390 | 38,500 | 5,390 |
| 2016-12-09 | 5,470 | 5,480 | 5,400 | 5,460 | 37,000 | 5,460 |
| 2016-12-08 | 5,400 | 5,450 | 5,330 | 5,450 | 41,400 | 5,450 |
| 2016-12-07 | 5,350 | 5,370 | 5,300 | 5,350 | 19,300 | 5,350 |
| 2016-12-06 | 5,300 | 5,380 | 5,280 | 5,300 | 33,300 | 5,300 |
| 2016-12-05 | 5,340 | 5,340 | 5,250 | 5,270 | 14,500 | 5,270 |
| 2016-12-02 | 5,330 | 5,380 | 5,310 | 5,340 | 28,000 | 5,340 |
| 2016-12-01 | 5,380 | 5,410 | 5,320 | 5,320 | 36,100 | 5,320 |
| 2016-11-30 | 5,310 | 5,310 | 5,240 | 5,280 | 32,800 | 5,280 |
| 2016-11-29 | 5,470 | 5,470 | 5,300 | 5,340 | 30,000 | 5,340 |
| 2016-11-28 | 5,400 | 5,490 | 5,350 | 5,470 | 37,900 | 5,470 |
| 2016-11-25 | 5,340 | 5,460 | 5,340 | 5,430 | 36,800 | 5,430 |
| 2016-11-24 | 5,360 | 5,370 | 5,330 | 5,350 | 17,400 | 5,350 |
| 2016-11-22 | 5,260 | 5,360 | 5,240 | 5,330 | 31,500 | 5,330 |
| 2016-11-21 | 5,330 | 5,350 | 5,200 | 5,240 | 32,500 | 5,240 |
| 2016-11-18 | 5,300 | 5,360 | 5,260 | 5,330 | 32,600 | 5,330 |
| 2016-11-17 | 5,190 | 5,260 | 5,170 | 5,260 | 21,400 | 5,260 |
| 2016-11-16 | 5,290 | 5,290 | 5,200 | 5,230 | 22,200 | 5,230 |
| 2016-11-15 | 5,200 | 5,270 | 5,190 | 5,230 | 34,500 | 5,230 |
| 2016-11-14 | 5,150 | 5,240 | 5,150 | 5,200 | 25,600 | 5,200 |
| 2016-11-11 | 5,050 | 5,160 | 5,050 | 5,090 | 51,000 | 5,090 |
| 2016-11-10 | 5,030 | 5,050 | 4,945 | 5,040 | 35,900 | 5,040 |
| 2016-11-09 | 5,040 | 5,070 | 4,665 | 4,710 | 41,600 | 4,710 |
| 2016-11-08 | 5,020 | 5,050 | 5,000 | 5,010 | 11,700 | 5,010 |
| 2016-11-07 | 5,000 | 5,030 | 4,990 | 5,020 | 26,100 | 5,020 |
| 2016-11-04 | 4,895 | 4,975 | 4,870 | 4,970 | 30,600 | 4,970 |
| 2016-11-02 | 5,010 | 5,030 | 4,925 | 4,960 | 55,400 | 4,960 |
| 2016-11-01 | 5,080 | 5,090 | 5,010 | 5,040 | 27,700 | 5,040 |
| 2016-10-31 | 5,080 | 5,080 | 5,020 | 5,060 | 34,800 | 5,060 |
| 2016-10-28 | 4,980 | 5,240 | 4,980 | 5,050 | 119,000 | 5,050 |
| 2016-10-27 | 5,110 | 5,160 | 4,990 | 5,080 | 54,000 | 5,080 |
| 2016-10-26 | 5,100 | 5,120 | 5,080 | 5,110 | 38,000 | 5,110 |
| 2016-10-25 | 5,050 | 5,130 | 5,050 | 5,110 | 45,500 | 5,110 |
| 2016-10-24 | 5,090 | 5,140 | 5,070 | 5,100 | 26,000 | 5,100 |
| 2016-10-21 | 5,130 | 5,140 | 5,090 | 5,110 | 24,300 | 5,110 |
| 2016-10-20 | 5,070 | 5,190 | 5,070 | 5,130 | 43,700 | 5,130 |
| 2016-10-19 | 5,180 | 5,200 | 5,080 | 5,100 | 34,100 | 5,100 |
| 2016-10-17 | 5,020 | 5,090 | 4,960 | 5,060 | 39,400 | 5,060 |
| 2016-10-13 | 5,050 | 5,050 | 4,975 | 5,020 | 41,800 | 5,020 |
| 2016-10-12 | 5,060 | 5,080 | 4,990 | 5,010 | 42,800 | 5,010 |
| 2016-10-11 | 5,230 | 5,250 | 5,140 | 5,160 | 40,700 | 5,160 |
| 2016-10-07 | 5,240 | 5,320 | 5,210 | 5,280 | 32,500 | 5,280 |
| 2016-10-06 | 5,250 | 5,310 | 5,230 | 5,250 | 33,500 | 5,250 |
| 2016-10-05 | 5,210 | 5,300 | 5,210 | 5,250 | 41,800 | 5,250 |
| 2016-10-04 | 5,290 | 5,290 | 5,170 | 5,250 | 42,100 | 5,250 |
| 2016-10-03 | 5,230 | 5,270 | 5,200 | 5,240 | 41,000 | 5,240 |
| 2016-09-30 | 5,170 | 5,180 | 5,060 | 5,100 | 44,200 | 5,100 |
| 2016-09-29 | 5,290 | 5,390 | 5,250 | 5,290 | 48,200 | 5,290 |
| 2016-09-28 | 5,260 | 5,350 | 5,160 | 5,250 | 31,300 | 5,250 |
| 2016-09-27 | 520 | 526 | 512 | 526 | 398,000 | 5,260 |
| 2016-09-26 | 526 | 526 | 518 | 518 | 174,000 | 5,180 |
| 2016-09-23 | 535 | 535 | 520 | 524 | 407,000 | 5,240 |
| 2016-09-21 | 523 | 535 | 514 | 535 | 294,000 | 5,350 |
| 2016-09-20 | 514 | 530 | 510 | 524 | 376,000 | 5,240 |
| 2016-09-16 | 526 | 526 | 509 | 514 | 546,000 | 5,140 |
| 2016-09-15 | 513 | 521 | 511 | 520 | 362,000 | 5,200 |
| 2016-09-14 | 520 | 522 | 512 | 514 | 331,000 | 5,140 |
| 2016-09-13 | 531 | 534 | 524 | 528 | 176,000 | 5,280 |
| 2016-09-12 | 525 | 529 | 523 | 524 | 263,000 | 5,240 |
| 2016-09-09 | 537 | 537 | 531 | 535 | 360,000 | 5,350 |
| 2016-09-08 | 538 | 540 | 533 | 536 | 366,000 | 5,360 |
| 2016-09-07 | 543 | 543 | 534 | 541 | 395,000 | 5,410 |
| 2016-09-06 | 540 | 544 | 535 | 543 | 234,000 | 5,430 |
| 2016-09-05 | 539 | 539 | 533 | 534 | 382,000 | 5,340 |
| 2016-09-02 | 543 | 543 | 528 | 535 | 334,000 | 5,350 |
| 2016-09-01 | 550 | 559 | 544 | 546 | 603,000 | 5,460 |
| 2016-08-31 | 540 | 549 | 538 | 549 | 323,000 | 5,490 |
| 2016-08-30 | 531 | 538 | 529 | 536 | 246,000 | 5,360 |
| 2016-08-29 | 535 | 542 | 534 | 535 | 204,000 | 5,350 |
| 2016-08-26 | 523 | 532 | 520 | 531 | 347,000 | 5,310 |
| 2016-08-25 | 527 | 527 | 517 | 520 | 134,000 | 5,200 |
| 2016-08-24 | 526 | 532 | 526 | 530 | 196,000 | 5,300 |
| 2016-08-23 | 527 | 532 | 521 | 526 | 300,000 | 5,260 |
| 2016-08-22 | 521 | 528 | 514 | 527 | 226,000 | 5,270 |
| 2016-08-19 | 515 | 524 | 515 | 519 | 317,000 | 5,190 |
| 2016-08-18 | 515 | 524 | 513 | 517 | 406,000 | 5,170 |
| 2016-08-17 | 510 | 521 | 507 | 519 | 321,000 | 5,190 |
| 2016-08-16 | 525 | 525 | 507 | 508 | 366,000 | 5,080 |
| 2016-08-15 | 527 | 529 | 516 | 517 | 132,000 | 5,170 |
| 2016-08-12 | 533 | 533 | 521 | 527 | 309,000 | 5,270 |
| 2016-08-10 | 530 | 530 | 523 | 527 | 323,000 | 5,270 |
| 2016-08-09 | 527 | 532 | 521 | 529 | 384,000 | 5,290 |
| 2016-08-08 | 523 | 531 | 521 | 528 | 565,000 | 5,280 |
| 2016-08-05 | 526 | 528 | 510 | 513 | 360,000 | 5,130 |
| 2016-08-04 | 519 | 533 | 515 | 528 | 479,000 | 5,280 |
| 2016-08-03 | 516 | 521 | 513 | 515 | 461,000 | 5,150 |
| 2016-08-02 | 528 | 539 | 525 | 531 | 626,000 | 5,310 |
| 2016-08-01 | 520 | 531 | 504 | 528 | 822,000 | 5,280 |
| 2016-07-29 | 512 | 522 | 499 | 515 | 796,000 | 5,150 |
| 2016-07-28 | 515 | 521 | 514 | 517 | 300,000 | 5,170 |
| 2016-07-27 | 519 | 526 | 512 | 523 | 439,000 | 5,230 |
| 2016-07-26 | 507 | 514 | 499 | 504 | 321,000 | 5,040 |
| 2016-07-25 | 517 | 519 | 507 | 513 | 431,000 | 5,130 |
| 2016-07-22 | 513 | 523 | 510 | 519 | 293,000 | 5,190 |
| 2016-07-21 | 523 | 524 | 511 | 518 | 389,000 | 5,180 |
| 2016-07-20 | 514 | 517 | 503 | 516 | 374,000 | 5,160 |
| 2016-07-19 | 502 | 513 | 497 | 512 | 517,000 | 5,120 |
| 2016-07-15 | 498 | 505 | 488 | 496 | 544,000 | 4,960 |
| 2016-07-14 | 486 | 495 | 486 | 494 | 401,000 | 4,940 |
| 2016-07-13 | 485 | 498 | 485 | 493 | 434,000 | 4,930 |
| 2016-07-12 | 469 | 488 | 469 | 479 | 363,000 | 4,790 |
| 2016-07-11 | 439 | 469 | 439 | 465 | 588,000 | 4,650 |
| 2016-07-08 | 446 | 447 | 431 | 432 | 331,000 | 4,320 |
| 2016-07-07 | 448 | 455 | 440 | 442 | 370,000 | 4,420 |
| 2016-07-06 | 446 | 455 | 443 | 448 | 421,000 | 4,480 |
| 2016-07-05 | 449 | 460 | 442 | 454 | 501,000 | 4,540 |
| 2016-07-04 | 444 | 453 | 442 | 449 | 239,000 | 4,490 |
| 2016-07-01 | 446 | 457 | 442 | 446 | 604,000 | 4,460 |
| 2016-06-30 | 439 | 461 | 439 | 452 | 697,000 | 4,520 |
| 2016-06-29 | 440 | 446 | 438 | 438 | 258,000 | 4,380 |
| 2016-06-28 | 423 | 436 | 417 | 434 | 493,000 | 4,340 |
| 2016-06-27 | 432 | 432 | 423 | 429 | 267,000 | 4,290 |
| 2016-06-24 | 468 | 473 | 421 | 425 | 692,000 | 4,250 |
| 2016-06-23 | 452 | 471 | 449 | 468 | 504,000 | 4,680 |
| 2016-06-22 | 465 | 468 | 444 | 453 | 623,000 | 4,530 |
| 2016-06-21 | 458 | 473 | 449 | 470 | 924,000 | 4,700 |
| 2016-06-20 | 450 | 467 | 449 | 462 | 577,000 | 4,620 |
| 2016-06-17 | 457 | 459 | 447 | 451 | 1,731,000 | 4,510 |
| 2016-06-16 | 470 | 473 | 444 | 446 | 674,000 | 4,460 |
| 2016-06-15 | 459 | 472 | 456 | 466 | 515,000 | 4,660 |
| 2016-06-14 | 460 | 467 | 454 | 464 | 518,000 | 4,640 |
| 2016-06-13 | 473 | 477 | 459 | 462 | 619,000 | 4,620 |
| 2016-06-10 | 493 | 493 | 475 | 480 | 639,000 | 4,800 |
| 2016-06-09 | 495 | 499 | 490 | 493 | 584,000 | 4,930 |
| 2016-06-08 | 492 | 504 | 491 | 503 | 554,000 | 5,030 |
| 2016-06-07 | 504 | 516 | 488 | 493 | 910,000 | 4,930 |
| 2016-06-06 | 493 | 508 | 491 | 504 | 710,000 | 5,040 |
| 2016-06-03 | 506 | 511 | 499 | 501 | 538,000 | 5,010 |
| 2016-06-02 | 503 | 509 | 495 | 504 | 568,000 | 5,040 |
| 2016-06-01 | 508 | 508 | 499 | 502 | 714,000 | 5,020 |
| 2016-05-31 | 495 | 512 | 491 | 511 | 733,000 | 5,110 |
| 2016-05-30 | 498 | 499 | 486 | 493 | 611,000 | 4,930 |
| 2016-05-27 | 488 | 494 | 479 | 491 | 582,000 | 4,910 |
| 2016-05-26 | 475 | 491 | 473 | 482 | 834,000 | 4,820 |
| 2016-05-25 | 457 | 475 | 457 | 473 | 925,000 | 4,730 |
| 2016-05-24 | 441 | 453 | 441 | 450 | 642,000 | 4,500 |
| 2016-05-23 | 433 | 444 | 428 | 443 | 580,000 | 4,430 |
| 2016-05-20 | 426 | 437 | 425 | 433 | 616,000 | 4,330 |
| 2016-05-19 | 424 | 431 | 418 | 426 | 808,000 | 4,260 |
| 2016-05-18 | 422 | 430 | 421 | 427 | 418,000 | 4,270 |
| 2016-05-17 | 430 | 430 | 413 | 423 | 744,000 | 4,230 |
| 2016-05-16 | 423 | 433 | 423 | 425 | 216,000 | 4,250 |
| 2016-05-13 | 429 | 430 | 423 | 423 | 200,000 | 4,230 |
| 2016-05-12 | 419 | 430 | 416 | 428 | 425,000 | 4,280 |
| 2016-05-11 | 432 | 435 | 420 | 421 | 312,000 | 4,210 |
| 2016-05-10 | 416 | 429 | 414 | 429 | 641,000 | 4,290 |
| 2016-05-09 | 439 | 440 | 417 | 418 | 667,000 | 4,180 |
| 2016-05-06 | 442 | 456 | 441 | 443 | 726,000 | 4,430 |
| 2016-05-02 | 446 | 452 | 438 | 445 | 1,131,000 | 4,450 |
| 2016-04-28 | 443 | 477 | 420 | 469 | 1,193,000 | 4,690 |
| 2016-04-27 | 436 | 442 | 432 | 442 | 306,000 | 4,420 |
| 2016-04-26 | 442 | 447 | 432 | 435 | 309,000 | 4,350 |
| 2016-04-25 | 453 | 454 | 443 | 450 | 311,000 | 4,500 |
| 2016-04-22 | 454 | 455 | 441 | 452 | 493,000 | 4,520 |
| 2016-04-21 | 442 | 459 | 441 | 458 | 457,000 | 4,580 |
| 2016-04-20 | 438 | 447 | 430 | 435 | 466,000 | 4,350 |
| 2016-04-19 | 433 | 442 | 428 | 436 | 308,000 | 4,360 |
| 2016-04-18 | 422 | 436 | 422 | 427 | 348,000 | 4,270 |
| 2016-04-15 | 442 | 444 | 432 | 438 | 411,000 | 4,380 |
| 2016-04-14 | 440 | 447 | 440 | 447 | 425,000 | 4,470 |
| 2016-04-13 | 428 | 434 | 424 | 432 | 317,000 | 4,320 |
| 2016-04-12 | 408 | 432 | 408 | 421 | 328,000 | 4,210 |
| 2016-04-11 | 411 | 416 | 405 | 409 | 399,000 | 4,090 |
| 2016-04-08 | 392 | 417 | 391 | 414 | 675,000 | 4,140 |
| 2016-04-07 | 389 | 409 | 387 | 400 | 870,000 | 4,000 |
| 2016-04-06 | 394 | 403 | 393 | 398 | 329,000 | 3,980 |
| 2016-04-05 | 405 | 408 | 395 | 398 | 417,000 | 3,980 |
| 2016-04-04 | 413 | 426 | 405 | 409 | 601,000 | 4,090 |
| 2016-04-01 | 438 | 438 | 413 | 415 | 723,000 | 4,150 |
| 2016-03-31 | 451 | 454 | 440 | 441 | 352,000 | 4,410 |
| 2016-03-30 | 453 | 458 | 446 | 448 | 402,000 | 4,480 |
| 2016-03-29 | 448 | 459 | 447 | 454 | 319,000 | 4,540 |
| 2016-03-28 | 447 | 454 | 440 | 447 | 391,000 | 4,470 |
| 2016-03-25 | 442 | 448 | 441 | 443 | 292,000 | 4,430 |
| 2016-03-24 | 451 | 454 | 440 | 442 | 492,000 | 4,420 |
| 2016-03-23 | 460 | 466 | 453 | 455 | 608,000 | 4,550 |
| 2016-03-22 | 464 | 464 | 448 | 460 | 587,000 | 4,600 |
| 2016-03-18 | 442 | 455 | 437 | 453 | 1,013,000 | 4,530 |
| 2016-03-17 | 436 | 443 | 432 | 437 | 381,000 | 4,370 |
| 2016-03-16 | 435 | 438 | 430 | 431 | 242,000 | 4,310 |
| 2016-03-15 | 443 | 446 | 436 | 439 | 363,000 | 4,390 |
| 2016-03-14 | 447 | 452 | 439 | 443 | 360,000 | 4,430 |
| 2016-03-11 | 432 | 446 | 432 | 443 | 441,000 | 4,430 |
| 2016-03-10 | 441 | 444 | 431 | 439 | 421,000 | 4,390 |
| 2016-03-09 | 452 | 456 | 435 | 441 | 443,000 | 4,410 |
| 2016-03-08 | 463 | 468 | 450 | 460 | 945,000 | 4,600 |
| 2016-03-07 | 446 | 472 | 443 | 468 | 1,189,000 | 4,680 |
| 2016-03-04 | 425 | 444 | 425 | 442 | 530,000 | 4,420 |
| 2016-03-03 | 416 | 433 | 416 | 429 | 503,000 | 4,290 |
| 2016-03-02 | 420 | 425 | 409 | 418 | 1,607,000 | 4,180 |
| 2016-03-01 | 422 | 430 | 414 | 426 | 544,000 | 4,260 |
| 2016-02-29 | 420 | 433 | 419 | 422 | 797,000 | 4,220 |
| 2016-02-26 | 428 | 433 | 412 | 414 | 631,000 | 4,140 |
| 2016-02-25 | 424 | 440 | 412 | 423 | 1,026,000 | 4,230 |
| 2016-02-24 | 419 | 432 | 415 | 417 | 475,000 | 4,170 |
| 2016-02-23 | 430 | 436 | 419 | 420 | 286,000 | 4,200 |
| 2016-02-22 | 411 | 431 | 411 | 423 | 501,000 | 4,230 |
| 2016-02-19 | 428 | 428 | 410 | 413 | 605,000 | 4,130 |
| 2016-02-18 | 433 | 443 | 429 | 431 | 732,000 | 4,310 |
| 2016-02-17 | 426 | 434 | 410 | 418 | 534,000 | 4,180 |
| 2016-02-16 | 421 | 435 | 416 | 426 | 395,000 | 4,260 |
| 2016-02-15 | 422 | 429 | 413 | 425 | 386,000 | 4,250 |
| 2016-02-12 | 404 | 415 | 400 | 402 | 631,000 | 4,020 |
| 2016-02-10 | 437 | 442 | 419 | 425 | 538,000 | 4,250 |
| 2016-02-09 | 450 | 451 | 436 | 440 | 373,000 | 4,400 |
| 2016-02-08 | 450 | 467 | 447 | 464 | 522,000 | 4,640 |
| 2016-02-05 | 444 | 459 | 444 | 456 | 461,000 | 4,560 |
| 2016-02-04 | 428 | 460 | 428 | 451 | 852,000 | 4,510 |
| 2016-02-03 | 440 | 450 | 426 | 434 | 997,000 | 4,340 |
| 2016-02-02 | 463 | 464 | 448 | 453 | 445,000 | 4,530 |
| 2016-02-01 | 468 | 473 | 465 | 471 | 546,000 | 4,710 |
| 2016-01-29 | 443 | 465 | 441 | 460 | 1,240,000 | 4,600 |
| 2016-01-28 | 460 | 460 | 437 | 439 | 851,000 | 4,390 |
| 2016-01-27 | 455 | 463 | 452 | 460 | 583,000 | 4,600 |
| 2016-01-26 | 453 | 453 | 444 | 447 | 880,000 | 4,470 |
| 2016-01-25 | 482 | 482 | 457 | 463 | 1,066,000 | 4,630 |
| 2016-01-22 | 466 | 484 | 457 | 482 | 447,000 | 4,820 |
| 2016-01-21 | 460 | 477 | 449 | 450 | 730,000 | 4,500 |
| 2016-01-20 | 474 | 476 | 459 | 460 | 720,000 | 4,600 |
| 2016-01-19 | 473 | 485 | 472 | 474 | 551,000 | 4,740 |
| 2016-01-18 | 469 | 478 | 463 | 475 | 695,000 | 4,750 |
| 2016-01-15 | 487 | 502 | 478 | 485 | 599,000 | 4,850 |
| 2016-01-14 | 477 | 488 | 465 | 484 | 683,000 | 4,840 |
| 2016-01-13 | 483 | 489 | 478 | 485 | 861,000 | 4,850 |
| 2016-01-12 | 510 | 512 | 477 | 480 | 1,190,000 | 4,800 |
| 2016-01-08 | 521 | 534 | 519 | 520 | 301,000 | 5,200 |
| 2016-01-07 | 539 | 545 | 525 | 526 | 260,000 | 5,260 |
| 2016-01-06 | 554 | 560 | 539 | 544 | 215,000 | 5,440 |
| 2016-01-05 | 556 | 562 | 551 | 554 | 319,000 | 5,540 |
| 2016-01-04 | 566 | 580 | 560 | 560 | 257,000 | 5,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
