5482 愛知製鋼(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,802	2,803	2,745	2,757	33,800	689.25
2020-12-29	2,732	2,781	2,732	2,773	48,400	693.25
2020-12-28	2,777	2,803	2,729	2,756	53,800	689
2020-12-25	2,780	2,806	2,763	2,767	26,600	691.75
2020-12-24	2,730	2,794	2,730	2,794	35,400	698.50
2020-12-23	2,751	2,780	2,724	2,739	37,000	684.75
2020-12-22	2,873	2,873	2,763	2,783	69,800	695.75
2020-12-21	2,898	2,909	2,850	2,876	53,800	719
2020-12-18	2,857	2,934	2,856	2,910	60,400	727.50
2020-12-17	2,916	2,926	2,857	2,896	58,300	724
2020-12-16	2,930	2,930	2,891	2,916	72,600	729
2020-12-15	3,000	3,000	2,925	2,949	72,400	737.25
2020-12-14	3,130	3,135	3,005	3,015	94,500	753.75
2020-12-11	2,973	3,085	2,921	3,080	132,600	770
2020-12-10	2,792	3,035	2,766	2,927	163,100	731.75
2020-12-09	2,858	2,858	2,794	2,812	51,500	703
2020-12-08	2,849	2,863	2,786	2,798	74,700	699.50
2020-12-07	2,877	2,980	2,877	2,899	149,600	724.75
2020-12-04	2,745	2,827	2,722	2,827	123,100	706.75
2020-12-03	2,647	2,719	2,644	2,711	87,100	677.75
2020-12-02	2,635	2,662	2,604	2,647	63,200	661.75
2020-12-01	2,539	2,608	2,539	2,601	44,800	650.25
2020-11-30	2,608	2,608	2,538	2,550	52,000	637.50
2020-11-27	2,595	2,614	2,581	2,592	71,900	648
2020-11-26	2,618	2,634	2,593	2,596	81,600	649
2020-11-25	2,717	2,733	2,652	2,652	41,100	663
2020-11-24	2,723	2,726	2,664	2,690	54,700	672.50
2020-11-20	2,600	2,668	2,598	2,663	35,000	665.75
2020-11-19	2,638	2,638	2,577	2,617	82,900	654.25
2020-11-18	2,721	2,721	2,631	2,679	87,200	669.75
2020-11-17	2,748	2,748	2,701	2,741	47,300	685.25
2020-11-16	2,739	2,739	2,692	2,708	51,500	677
2020-11-13	2,699	2,699	2,623	2,652	42,700	663
2020-11-12	2,738	2,746	2,680	2,721	53,700	680.25
2020-11-11	2,771	2,781	2,711	2,732	66,900	683
2020-11-10	2,746	2,848	2,710	2,727	97,500	681.75
2020-11-09	2,653	2,657	2,601	2,651	36,300	662.75
2020-11-06	2,579	2,636	2,552	2,630	50,000	657.50
2020-11-05	2,561	2,566	2,505	2,560	56,100	640
2020-11-04	2,602	2,615	2,550	2,561	57,400	640.25
2020-11-02	2,506	2,584	2,506	2,579	54,600	644.75
2020-10-30	2,510	2,557	2,445	2,508	84,000	627
2020-10-29	2,547	2,640	2,514	2,536	102,700	634
2020-10-28	2,575	2,584	2,543	2,576	46,500	644
2020-10-27	2,530	2,578	2,518	2,575	38,700	643.75
2020-10-26	2,536	2,567	2,531	2,552	39,500	638
2020-10-23	2,555	2,572	2,528	2,534	32,600	633.50
2020-10-22	2,570	2,576	2,541	2,572	28,400	643
2020-10-21	2,511	2,582	2,511	2,577	40,400	644.25
2020-10-20	2,563	2,563	2,515	2,523	34,600	630.75
2020-10-19	2,540	2,571	2,528	2,569	46,300	642.25
2020-10-16	2,579	2,579	2,527	2,534	34,800	633.50
2020-10-15	2,563	2,578	2,540	2,567	28,700	641.75
2020-10-14	2,575	2,578	2,523	2,563	47,500	640.75
2020-10-13	2,590	2,594	2,550	2,579	30,000	644.75
2020-10-12	2,625	2,630	2,568	2,597	26,500	649.25
2020-10-09	2,677	2,701	2,613	2,630	45,700	657.50
2020-10-08	2,650	2,679	2,629	2,673	52,000	668.25
2020-10-07	2,648	2,648	2,605	2,628	26,500	657
2020-10-06	2,647	2,665	2,619	2,650	22,100	662.50
2020-10-05	2,603	2,668	2,603	2,647	46,700	661.75
2020-10-02	2,610	2,641	2,538	2,548	49,000	637
2020-09-30	2,655	2,667	2,599	2,599	35,800	649.75
2020-09-29	2,607	2,701	2,588	2,670	63,200	667.50
2020-09-28	2,573	2,641	2,573	2,641	47,300	660.25
2020-09-25	2,566	2,621	2,565	2,565	45,700	641.25
2020-09-24	2,589	2,589	2,532	2,551	35,600	637.75
2020-09-23	2,582	2,595	2,549	2,575	41,200	643.75
2020-09-18	2,628	2,658	2,610	2,655	75,800	663.75
2020-09-17	2,601	2,630	2,568	2,603	41,800	650.75
2020-09-16	2,646	2,646	2,581	2,597	40,900	649.25
2020-09-15	2,669	2,669	2,633	2,646	45,000	661.50
2020-09-14	2,704	2,775	2,702	2,745	47,800	686.25
2020-09-11	2,660	2,698	2,631	2,680	43,400	670
2020-09-10	2,584	2,655	2,581	2,650	43,500	662.50
2020-09-09	2,530	2,589	2,510	2,582	37,900	645.50
2020-09-08	2,536	2,573	2,510	2,573	43,200	643.25
2020-09-07	2,549	2,566	2,524	2,536	36,300	634
2020-09-04	2,565	2,586	2,533	2,549	42,500	637.25
2020-09-03	2,600	2,617	2,565	2,571	25,800	642.75
2020-09-02	2,610	2,610	2,568	2,585	21,800	646.25
2020-09-01	2,653	2,657	2,582	2,594	32,400	648.50
2020-08-31	2,652	2,718	2,642	2,653	28,900	663.25
2020-08-28	2,670	2,704	2,617	2,637	33,700	659.25
2020-08-27	2,679	2,679	2,625	2,652	13,800	663
2020-08-26	2,687	2,687	2,622	2,653	10,300	663.25
2020-08-25	2,653	2,674	2,625	2,670	23,500	667.50
2020-08-24	2,619	2,619	2,570	2,603	13,800	650.75
2020-08-21	2,580	2,637	2,555	2,573	26,600	643.25
2020-08-20	2,630	2,640	2,558	2,572	35,400	643
2020-08-19	2,650	2,684	2,650	2,657	12,300	664.25
2020-08-18	2,680	2,680	2,633	2,678	29,700	669.50
2020-08-17	2,684	2,707	2,641	2,680	31,500	670
2020-08-14	2,699	2,705	2,671	2,671	20,800	667.75
2020-08-13	2,716	2,744	2,684	2,699	26,400	674.75
2020-08-12	2,700	2,767	2,693	2,703	38,600	675.75
2020-08-11	2,664	2,732	2,657	2,700	28,800	675
2020-08-07	2,592	2,602	2,559	2,597	39,600	649.25
2020-08-06	2,640	2,753	2,594	2,596	44,200	649
2020-08-05	2,530	2,659	2,514	2,625	45,300	656.25
2020-08-04	2,530	2,530	2,466	2,514	36,900	628.50
2020-08-03	2,531	2,624	2,482	2,482	45,000	620.50
2020-07-31	2,691	2,716	2,525	2,528	53,100	632
2020-07-30	2,770	2,829	2,669	2,791	33,900	697.75
2020-07-29	2,848	2,848	2,770	2,782	22,600	695.50
2020-07-28	2,878	2,883	2,826	2,839	22,500	709.75
2020-07-27	2,799	2,899	2,781	2,896	31,400	724
2020-07-22	2,967	3,000	2,893	2,893	20,000	723.25
2020-07-21	2,948	3,010	2,918	3,010	23,400	752.50
2020-07-20	3,010	3,010	2,898	2,946	16,200	736.50
2020-07-17	3,020	3,025	2,935	2,967	33,200	741.75
2020-07-16	2,987	3,030	2,970	2,985	26,300	746.25
2020-07-15	2,975	3,070	2,975	3,005	24,300	751.25
2020-07-14	2,988	3,015	2,937	2,955	31,500	738.75
2020-07-13	2,964	3,075	2,964	3,040	21,300	760
2020-07-10	2,999	3,005	2,925	2,942	31,600	735.50
2020-07-09	2,990	3,040	2,952	3,030	19,600	757.50
2020-07-08	3,025	3,090	2,984	2,986	19,700	746.50
2020-07-07	3,120	3,120	3,040	3,070	8,900	767.50
2020-07-06	3,035	3,145	3,025	3,115	18,600	778.75
2020-07-03	3,030	3,055	3,005	3,035	16,300	758.75
2020-07-02	3,055	3,110	2,984	2,995	19,100	748.75
2020-07-01	3,070	3,115	2,981	3,005	30,400	751.25
2020-06-30	3,190	3,205	3,050	3,060	38,700	765
2020-06-29	3,125	3,125	3,025	3,105	34,500	776.25
2020-06-26	3,160	3,210	3,135	3,175	21,800	793.75
2020-06-25	3,170	3,185	3,100	3,135	16,800	783.75
2020-06-24	3,255	3,270	3,175	3,195	28,600	798.75
2020-06-23	3,260	3,315	3,205	3,240	23,000	810
2020-06-22	3,100	3,265	3,100	3,200	26,900	800
2020-06-19	3,235	3,235	3,120	3,140	43,200	785
2020-06-18	3,190	3,285	3,115	3,245	78,400	811.25
2020-06-17	3,130	3,180	3,090	3,165	26,200	791.25
2020-06-16	2,970	3,140	2,970	3,110	29,500	777.50
2020-06-15	3,045	3,045	2,935	2,946	22,800	736.50
2020-06-12	2,916	3,055	2,912	2,999	39,700	749.75
2020-06-11	3,115	3,115	3,005	3,025	20,200	756.25
2020-06-10	3,090	3,195	3,085	3,170	35,200	792.50
2020-06-09	3,220	3,220	3,080	3,125	24,000	781.25
2020-06-08	3,125	3,165	3,080	3,150	26,400	787.50
2020-06-05	3,070	3,085	3,045	3,055	19,500	763.75
2020-06-04	3,085	3,085	3,005	3,060	23,400	765
2020-06-03	3,040	3,070	3,020	3,055	15,900	763.75
2020-06-02	3,065	3,080	3,025	3,030	18,700	757.50
2020-06-01	3,030	3,050	2,980	3,040	16,600	760
2020-05-29	3,085	3,120	3,020	3,030	32,400	757.50
2020-05-28	3,005	3,120	2,965	3,095	34,500	773.75
2020-05-27	2,912	2,990	2,898	2,984	36,800	746
2020-05-26	2,846	2,920	2,829	2,912	30,300	728
2020-05-25	2,896	2,917	2,842	2,845	42,700	711.25
2020-05-22	2,836	2,836	2,766	2,817	27,700	704.25
2020-05-21	2,818	2,898	2,811	2,823	31,200	705.75
2020-05-20	2,752	2,842	2,734	2,818	53,100	704.50
2020-05-19	2,747	2,774	2,709	2,762	42,000	690.50
2020-05-18	2,712	2,712	2,609	2,647	26,900	661.75
2020-05-15	2,623	2,688	2,598	2,669	25,500	667.25
2020-05-14	2,685	2,699	2,589	2,589	31,600	647.25
2020-05-13	2,731	2,731	2,670	2,685	31,800	671.25
2020-05-12	2,830	2,882	2,739	2,758	31,000	689.50
2020-05-11	2,780	2,863	2,777	2,846	26,600	711.50
2020-05-08	2,730	2,800	2,687	2,800	48,600	700
2020-05-07	2,770	2,794	2,654	2,696	37,600	674
2020-05-01	2,900	2,929	2,755	2,780	47,200	695
2020-04-30	2,832	2,968	2,756	2,900	100,800	725
2020-04-28	2,804	2,827	2,753	2,753	34,700	688.25
2020-04-27	2,786	2,837	2,763	2,814	21,400	703.50
2020-04-24	2,765	2,772	2,661	2,770	40,800	692.50
2020-04-23	2,621	2,803	2,621	2,770	58,600	692.50
2020-04-22	2,583	2,629	2,538	2,584	42,200	646
2020-04-21	2,715	2,737	2,614	2,659	32,500	664.75
2020-04-20	2,777	2,797	2,748	2,776	16,500	694
2020-04-17	2,849	2,899	2,750	2,779	38,700	694.75
2020-04-16	2,767	2,812	2,716	2,812	33,100	703
2020-04-15	2,895	2,895	2,758	2,767	42,700	691.75
2020-04-14	2,917	2,960	2,894	2,935	21,800	733.75
2020-04-13	3,025	3,025	2,904	2,916	14,200	729
2020-04-10	3,000	3,060	2,922	3,060	16,300	765
2020-04-09	3,005	3,005	2,896	2,991	18,000	747.75
2020-04-08	2,944	3,030	2,871	3,015	24,900	753.75
2020-04-07	3,035	3,035	2,845	2,921	19,100	730.25
2020-04-06	2,822	2,995	2,767	2,986	25,000	746.50
2020-04-03	2,868	2,935	2,796	2,822	17,000	705.50
2020-04-02	2,901	2,990	2,901	2,918	18,500	729.50
2020-04-01	3,105	3,140	2,950	2,961	23,300	740.25
2020-03-31	3,280	3,280	3,065	3,145	30,400	786.25
2020-03-30	3,325	3,340	3,090	3,215	42,700	803.75
2020-03-27	3,270	3,425	3,170	3,425	114,500	856.25
2020-03-26	3,070	3,195	3,070	3,190	56,300	797.50
2020-03-25	2,838	3,070	2,835	3,070	30,100	767.50
2020-03-24	2,697	2,751	2,686	2,741	38,600	685.25
2020-03-23	2,452	2,706	2,421	2,682	45,000	670.50
2020-03-19	2,691	2,840	2,397	2,502	112,400	625.50
2020-03-18	2,860	2,868	2,649	2,666	54,500	666.50
2020-03-17	2,460	2,806	2,448	2,772	66,800	693
2020-03-16	2,574	2,580	2,485	2,492	35,000	623
2020-03-13	2,432	2,540	2,386	2,484	45,300	621
2020-03-12	2,650	2,679	2,539	2,576	35,500	644
2020-03-11	2,742	2,824	2,690	2,690	32,000	672.50
2020-03-10	2,686	2,777	2,590	2,751	32,800	687.75
2020-03-09	2,940	2,940	2,731	2,736	29,500	684
2020-03-06	3,015	3,020	2,970	2,978	33,600	744.50
2020-03-05	3,015	3,080	3,000	3,055	24,000	763.75
2020-03-04	2,980	3,055	2,980	3,010	13,400	752.50
2020-03-03	3,105	3,160	3,030	3,040	29,500	760
2020-03-02	2,990	3,110	2,981	3,075	22,700	768.75
2020-02-28	3,005	3,030	2,963	2,996	30,700	749
2020-02-27	3,170	3,170	3,065	3,085	23,600	771.25
2020-02-26	3,190	3,200	3,130	3,190	20,700	797.50
2020-02-25	3,190	3,365	3,190	3,260	36,700	815
2020-02-21	3,350	3,415	3,340	3,400	28,900	850
2020-02-20	3,430	3,430	3,325	3,350	9,900	837.50
2020-02-19	3,360	3,415	3,325	3,370	14,000	842.50
2020-02-18	3,365	3,375	3,310	3,340	20,300	835
2020-02-17	3,445	3,450	3,345	3,345	20,000	836.25
2020-02-14	3,445	3,450	3,415	3,445	11,400	861.25
2020-02-13	3,450	3,470	3,425	3,450	9,200	862.50
2020-02-12	3,510	3,550	3,480	3,480	12,200	870
2020-02-10	3,525	3,590	3,510	3,510	15,800	877.50
2020-02-07	3,565	3,580	3,505	3,565	19,400	891.25
2020-02-06	3,565	3,595	3,520	3,565	18,600	891.25
2020-02-05	3,480	3,530	3,475	3,525	11,700	881.25
2020-02-04	3,460	3,495	3,460	3,480	12,000	870
2020-02-03	3,420	3,495	3,420	3,485	13,900	871.25
2020-01-31	3,480	3,650	3,480	3,525	22,200	881.25
2020-01-30	3,590	3,590	3,470	3,535	16,200	883.75
2020-01-29	3,565	3,590	3,515	3,590	10,600	897.50
2020-01-28	3,515	3,550	3,475	3,550	19,100	887.50
2020-01-27	3,575	3,605	3,535	3,555	19,000	888.75
2020-01-24	3,685	3,700	3,635	3,640	19,000	910
2020-01-23	3,700	3,720	3,680	3,685	11,700	921.25
2020-01-22	3,705	3,740	3,690	3,715	14,700	928.75
2020-01-21	3,740	3,750	3,715	3,720	5,000	930
2020-01-20	3,765	3,765	3,725	3,760	7,100	940
2020-01-17	3,755	3,760	3,710	3,720	13,800	930
2020-01-16	3,760	3,760	3,705	3,745	12,600	936.25
2020-01-15	3,720	3,765	3,665	3,765	28,500	941.25
2020-01-14	3,650	3,760	3,650	3,760	26,600	940
2020-01-10	3,750	3,750	3,660	3,660	16,600	915
2020-01-09	3,715	3,755	3,715	3,755	5,100	938.75
2020-01-08	3,705	3,740	3,690	3,705	16,400	926.25
2020-01-07	3,765	3,810	3,750	3,790	11,800	947.50
2020-01-06	3,755	3,790	3,715	3,785	21,800	946.25

分割・併合履歴： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日