5482 愛知製鋼(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,164	2,215	2,162	2,169	42,600	2,169
2022-12-29	2,095	2,142	2,081	2,142	33,100	2,142
2022-12-28	2,114	2,114	2,087	2,089	33,600	2,089
2022-12-27	2,108	2,117	2,099	2,114	25,100	2,114
2022-12-26	2,090	2,114	2,082	2,087	35,400	2,087
2022-12-23	2,100	2,105	2,083	2,098	43,400	2,098
2022-12-22	2,106	2,129	2,093	2,111	73,900	2,111
2022-12-21	2,124	2,130	2,080	2,084	45,000	2,084
2022-12-20	2,151	2,180	2,103	2,122	43,300	2,122
2022-12-19	2,184	2,199	2,169	2,170	21,500	2,170
2022-12-16	2,218	2,228	2,192	2,201	41,100	2,201
2022-12-15	2,212	2,235	2,210	2,231	22,500	2,231
2022-12-14	2,227	2,227	2,203	2,209	14,500	2,209
2022-12-13	2,225	2,243	2,210	2,213	20,000	2,213
2022-12-12	2,188	2,223	2,188	2,208	22,000	2,208
2022-12-09	2,152	2,188	2,152	2,186	21,700	2,186
2022-12-08	2,165	2,179	2,145	2,174	37,600	2,174
2022-12-07	2,202	2,206	2,166	2,166	41,600	2,166
2022-12-06	2,177	2,222	2,177	2,202	27,200	2,202
2022-12-05	2,215	2,220	2,182	2,195	27,900	2,195
2022-12-02	2,258	2,259	2,190	2,215	69,300	2,215
2022-12-01	2,295	2,316	2,261	2,269	37,200	2,269
2022-11-30	2,248	2,298	2,245	2,273	37,800	2,273
2022-11-29	2,236	2,258	2,223	2,248	29,700	2,248
2022-11-28	2,292	2,292	2,230	2,248	27,100	2,248
2022-11-25	2,330	2,335	2,294	2,296	30,900	2,296
2022-11-24	2,370	2,370	2,306	2,336	38,400	2,336
2022-11-22	2,339	2,364	2,339	2,363	29,600	2,363
2022-11-21	2,347	2,347	2,320	2,332	15,100	2,332
2022-11-18	2,370	2,384	2,347	2,347	31,800	2,347
2022-11-17	2,348	2,361	2,340	2,360	18,400	2,360
2022-11-16	2,367	2,373	2,342	2,348	18,300	2,348
2022-11-15	2,319	2,372	2,319	2,362	30,700	2,362
2022-11-14	2,338	2,348	2,305	2,305	24,200	2,305
2022-11-11	2,337	2,368	2,320	2,366	29,700	2,366
2022-11-10	2,326	2,346	2,313	2,316	29,200	2,316
2022-11-09	2,345	2,403	2,320	2,360	49,700	2,360
2022-11-08	2,334	2,379	2,299	2,345	45,000	2,345
2022-11-07	2,301	2,404	2,301	2,347	92,800	2,347
2022-11-04	2,243	2,304	2,243	2,288	74,200	2,288
2022-11-02	2,179	2,295	2,179	2,283	106,300	2,283
2022-11-01	2,091	2,192	2,083	2,185	77,000	2,185
2022-10-31	2,089	2,105	2,072	2,081	43,200	2,081
2022-10-28	2,041	2,124	2,041	2,070	124,800	2,070
2022-10-27	2,077	2,077	2,045	2,045	38,300	2,045
2022-10-26	2,081	2,084	2,061	2,066	18,000	2,066
2022-10-25	2,081	2,092	2,070	2,077	18,300	2,077
2022-10-24	2,097	2,110	2,081	2,081	15,300	2,081
2022-10-21	2,101	2,101	2,069	2,074	9,200	2,074
2022-10-20	2,098	2,101	2,079	2,101	11,200	2,101
2022-10-19	2,093	2,105	2,086	2,098	10,800	2,098
2022-10-18	2,116	2,116	2,088	2,104	25,300	2,104
2022-10-17	2,090	2,098	2,082	2,092	14,600	2,092
2022-10-14	2,089	2,127	2,088	2,107	24,200	2,107
2022-10-13	2,051	2,076	2,048	2,075	28,300	2,075
2022-10-12	2,061	2,075	2,054	2,062	25,900	2,062
2022-10-11	2,111	2,111	2,072	2,081	24,600	2,081
2022-10-07	2,092	2,116	2,092	2,111	21,000	2,111
2022-10-06	2,140	2,171	2,119	2,119	34,900	2,119
2022-10-05	2,145	2,166	2,143	2,148	40,400	2,148
2022-10-04	2,106	2,139	2,106	2,129	33,300	2,129
2022-10-03	2,054	2,054	2,031	2,046	20,500	2,046
2022-09-30	2,098	2,098	2,034	2,062	29,800	2,062
2022-09-29	2,112	2,129	2,094	2,110	27,600	2,110
2022-09-28	2,054	2,096	2,036	2,082	48,700	2,082
2022-09-27	2,070	2,096	2,050	2,059	30,200	2,059
2022-09-26	2,120	2,135	2,055	2,065	31,100	2,065
2022-09-22	2,161	2,169	2,127	2,148	33,700	2,148
2022-09-21	2,152	2,191	2,124	2,175	38,900	2,175
2022-09-20	2,160	2,182	2,160	2,178	31,100	2,178
2022-09-16	2,132	2,146	2,126	2,139	34,600	2,139
2022-09-15	2,125	2,138	2,121	2,137	17,600	2,137
2022-09-14	2,118	2,137	2,108	2,128	22,800	2,128
2022-09-13	2,132	2,145	2,125	2,142	12,900	2,142
2022-09-12	2,121	2,134	2,116	2,130	15,400	2,130
2022-09-09	2,091	2,119	2,090	2,116	28,300	2,116
2022-09-08	2,076	2,098	2,068	2,096	25,300	2,096
2022-09-07	2,052	2,059	2,039	2,056	30,000	2,056
2022-09-06	2,044	2,064	2,036	2,052	33,600	2,052
2022-09-05	2,035	2,041	2,018	2,032	27,000	2,032
2022-09-02	2,036	2,041	2,026	2,029	39,900	2,029
2022-09-01	2,053	2,057	2,032	2,036	43,300	2,036
2022-08-31	2,096	2,096	2,068	2,070	36,300	2,070
2022-08-30	2,106	2,115	2,098	2,107	17,400	2,107
2022-08-29	2,101	2,108	2,086	2,101	29,000	2,101
2022-08-26	2,143	2,145	2,123	2,136	10,100	2,136
2022-08-25	2,135	2,147	2,120	2,120	12,800	2,120
2022-08-24	2,122	2,150	2,122	2,132	13,100	2,132
2022-08-23	2,148	2,148	2,120	2,120	25,600	2,120
2022-08-22	2,129	2,157	2,124	2,145	19,200	2,145
2022-08-19	2,145	2,169	2,141	2,149	12,200	2,149
2022-08-18	2,120	2,148	2,110	2,139	31,300	2,139
2022-08-17	2,142	2,161	2,132	2,137	24,500	2,137
2022-08-16	2,132	2,148	2,128	2,131	12,500	2,131
2022-08-15	2,131	2,146	2,117	2,146	20,300	2,146
2022-08-12	2,122	2,144	2,121	2,133	27,300	2,133
2022-08-10	2,119	2,123	2,104	2,109	17,300	2,109
2022-08-09	2,143	2,145	2,109	2,119	19,100	2,119
2022-08-08	2,130	2,143	2,108	2,143	20,200	2,143
2022-08-05	2,094	2,146	2,094	2,131	41,700	2,131
2022-08-04	2,112	2,120	2,090	2,093	35,400	2,093
2022-08-03	2,142	2,142	2,114	2,114	28,700	2,114
2022-08-02	2,182	2,185	2,142	2,163	41,500	2,163
2022-08-01	2,159	2,200	2,159	2,200	42,500	2,200
2022-07-29	2,159	2,172	2,139	2,149	56,200	2,149
2022-07-28	2,173	2,173	2,119	2,153	33,300	2,153
2022-07-27	2,160	2,169	2,150	2,160	26,400	2,160
2022-07-26	2,143	2,171	2,143	2,161	21,800	2,161
2022-07-25	2,139	2,155	2,130	2,143	27,500	2,143
2022-07-22	2,145	2,167	2,128	2,160	50,100	2,160
2022-07-21	2,142	2,155	2,124	2,148	24,300	2,148
2022-07-20	2,148	2,156	2,127	2,156	50,100	2,156
2022-07-19	2,122	2,122	2,087	2,113	29,300	2,113
2022-07-15	2,080	2,103	2,073	2,085	39,700	2,085
2022-07-14	2,050	2,074	2,045	2,072	23,500	2,072
2022-07-13	2,038	2,067	2,038	2,065	27,000	2,065
2022-07-12	2,081	2,082	2,032	2,038	29,100	2,038
2022-07-11	2,088	2,106	2,080	2,097	28,200	2,097
2022-07-08	2,059	2,097	2,056	2,064	42,300	2,064
2022-07-07	2,072	2,075	2,025	2,050	41,700	2,050
2022-07-06	2,092	2,092	2,022	2,022	59,000	2,022
2022-07-05	2,130	2,140	2,115	2,115	37,500	2,115
2022-07-04	2,115	2,129	2,095	2,116	39,900	2,116
2022-07-01	2,084	2,116	2,070	2,092	52,900	2,092
2022-06-30	2,099	2,112	2,078	2,084	59,200	2,084
2022-06-29	2,091	2,111	2,078	2,103	73,600	2,103
2022-06-28	2,078	2,105	2,078	2,093	40,500	2,093
2022-06-27	2,100	2,106	2,075	2,090	30,800	2,090
2022-06-24	2,070	2,071	2,048	2,055	45,700	2,055
2022-06-23	2,055	2,089	2,055	2,076	47,500	2,076
2022-06-22	2,108	2,108	2,021	2,055	84,700	2,055
2022-06-21	2,066	2,109	2,059	2,099	51,400	2,099
2022-06-20	2,068	2,068	2,014	2,034	41,300	2,034
2022-06-17	2,027	2,060	2,022	2,056	81,500	2,056
2022-06-16	2,073	2,098	2,073	2,088	43,900	2,088
2022-06-15	2,057	2,073	2,038	2,038	45,600	2,038
2022-06-14	2,002	2,045	2,001	2,041	69,300	2,041
2022-06-13	2,062	2,081	2,035	2,044	47,800	2,044
2022-06-10	2,129	2,129	2,084	2,092	96,500	2,092
2022-06-09	2,176	2,204	2,158	2,160	93,600	2,160
2022-06-08	2,214	2,229	2,180	2,196	88,000	2,196
2022-06-07	2,175	2,210	2,170	2,197	94,000	2,197
2022-06-06	2,141	2,178	2,134	2,178	88,200	2,178
2022-06-03	2,130	2,156	2,111	2,154	66,700	2,154
2022-06-02	2,097	2,125	2,076	2,120	81,000	2,120
2022-06-01	2,037	2,095	2,033	2,095	81,100	2,095
2022-05-31	2,010	2,053	2,002	2,042	459,600	2,042
2022-05-30	1,996	2,031	1,986	2,012	146,400	2,012
2022-05-27	1,947	1,983	1,939	1,977	74,100	1,977
2022-05-26	1,919	1,942	1,917	1,934	57,400	1,934
2022-05-25	1,923	1,925	1,908	1,912	66,500	1,912
2022-05-24	1,969	1,969	1,927	1,929	69,600	1,929
2022-05-23	1,967	1,975	1,936	1,958	94,500	1,958
2022-05-20	1,920	1,959	1,903	1,956	139,300	1,956
2022-05-19	1,907	1,921	1,883	1,917	102,100	1,917
2022-05-18	1,937	1,951	1,919	1,949	123,500	1,949
2022-05-17	1,927	1,945	1,910	1,910	111,800	1,910
2022-05-16	2,029	2,029	1,928	1,935	156,600	1,935
2022-05-13	1,975	2,014	1,933	2,008	187,900	2,008
2022-05-12	2,055	2,056	1,997	1,997	142,900	1,997
2022-05-11	2,110	2,110	2,064	2,065	70,400	2,065
2022-05-10	2,109	2,128	2,078	2,123	80,500	2,123
2022-05-09	2,188	2,188	2,135	2,135	107,400	2,135
2022-05-06	2,204	2,207	2,171	2,204	93,000	2,204
2022-05-02	2,255	2,260	2,192	2,220	96,400	2,220
2022-04-28	2,238	2,274	2,183	2,255	112,800	2,255
2022-04-27	2,221	2,224	2,183	2,189	100,300	2,189
2022-04-26	2,251	2,265	2,238	2,258	50,600	2,258
2022-04-25	2,290	2,290	2,242	2,244	63,700	2,244
2022-04-22	2,311	2,315	2,292	2,301	25,600	2,301
2022-04-21	2,338	2,349	2,325	2,342	17,900	2,342
2022-04-20	2,350	2,357	2,318	2,340	32,700	2,340
2022-04-19	2,322	2,339	2,288	2,330	30,100	2,330
2022-04-18	2,307	2,307	2,270	2,287	57,800	2,287
2022-04-15	2,334	2,338	2,304	2,312	27,500	2,312
2022-04-14	2,332	2,337	2,317	2,327	27,700	2,327
2022-04-13	2,320	2,340	2,304	2,325	45,400	2,325
2022-04-12	2,299	2,326	2,276	2,320	60,100	2,320
2022-04-11	2,355	2,360	2,285	2,297	81,400	2,297
2022-04-08	2,369	2,380	2,348	2,355	50,200	2,355
2022-04-07	2,382	2,390	2,358	2,369	62,400	2,369
2022-04-06	2,435	2,435	2,388	2,388	58,600	2,388
2022-04-05	2,468	2,470	2,431	2,432	42,200	2,432
2022-04-04	2,455	2,463	2,436	2,462	33,300	2,462
2022-04-01	2,407	2,424	2,377	2,424	47,000	2,424
2022-03-31	2,458	2,466	2,403	2,403	53,100	2,403
2022-03-30	2,438	2,453	2,401	2,422	57,300	2,422
2022-03-29	2,444	2,469	2,434	2,463	56,300	2,463
2022-03-28	2,485	2,502	2,444	2,450	58,000	2,450
2022-03-25	2,529	2,539	2,488	2,495	45,900	2,495
2022-03-24	2,485	2,521	2,479	2,510	54,800	2,510
2022-03-23	2,464	2,507	2,460	2,498	163,200	2,498
2022-03-22	2,600	2,600	2,563	2,587	44,600	2,587
2022-03-18	2,540	2,561	2,518	2,561	98,900	2,561
2022-03-17	2,510	2,539	2,497	2,525	56,500	2,525
2022-03-16	2,501	2,503	2,468	2,487	35,300	2,487
2022-03-15	2,457	2,490	2,450	2,468	32,800	2,468
2022-03-14	2,465	2,488	2,452	2,467	34,700	2,467
2022-03-11	2,480	2,515	2,458	2,462	39,500	2,462
2022-03-10	2,426	2,519	2,426	2,503	50,900	2,503
2022-03-09	2,390	2,424	2,378	2,386	40,900	2,386
2022-03-08	2,431	2,439	2,384	2,392	79,600	2,392
2022-03-07	2,525	2,535	2,452	2,477	55,800	2,477
2022-03-04	2,604	2,617	2,542	2,550	45,900	2,550
2022-03-03	2,613	2,646	2,589	2,618	35,900	2,618
2022-03-02	2,630	2,630	2,579	2,579	37,600	2,579
2022-03-01	2,664	2,670	2,620	2,646	23,000	2,646
2022-02-28	2,616	2,639	2,591	2,628	31,700	2,628
2022-02-25	2,597	2,613	2,569	2,578	28,100	2,578
2022-02-24	2,606	2,619	2,562	2,615	43,600	2,615
2022-02-22	2,612	2,643	2,583	2,630	39,300	2,630
2022-02-21	2,600	2,642	2,568	2,630	25,800	2,630
2022-02-18	2,591	2,626	2,574	2,603	41,900	2,603
2022-02-17	2,649	2,649	2,592	2,593	24,100	2,593
2022-02-16	2,579	2,628	2,579	2,622	30,500	2,622
2022-02-15	2,608	2,656	2,550	2,564	45,400	2,564
2022-02-14	2,658	2,658	2,582	2,587	43,600	2,587
2022-02-10	2,673	2,693	2,613	2,650	37,400	2,650
2022-02-09	2,639	2,677	2,627	2,658	42,600	2,658
2022-02-08	2,591	2,640	2,591	2,616	27,700	2,616
2022-02-07	2,600	2,615	2,569	2,585	19,400	2,585
2022-02-04	2,579	2,607	2,578	2,590	23,600	2,590
2022-02-03	2,551	2,588	2,514	2,574	34,600	2,574
2022-02-02	2,543	2,620	2,494	2,565	84,400	2,565
2022-02-01	2,569	2,580	2,518	2,524	28,300	2,524
2022-01-31	2,511	2,567	2,501	2,567	42,100	2,567
2022-01-28	2,499	2,526	2,478	2,506	39,900	2,506
2022-01-27	2,520	2,530	2,448	2,456	60,600	2,456
2022-01-26	2,526	2,545	2,493	2,501	27,300	2,501
2022-01-25	2,561	2,569	2,498	2,526	31,600	2,526
2022-01-24	2,530	2,563	2,521	2,541	31,500	2,541
2022-01-21	2,495	2,543	2,473	2,538	55,200	2,538
2022-01-20	2,492	2,540	2,478	2,509	43,100	2,509
2022-01-19	2,559	2,591	2,480	2,490	65,400	2,490
2022-01-18	2,666	2,666	2,590	2,598	54,800	2,598
2022-01-17	2,714	2,718	2,652	2,664	33,500	2,664
2022-01-14	2,725	2,725	2,641	2,712	66,200	2,712
2022-01-13	2,631	2,748	2,630	2,725	108,100	2,725
2022-01-12	2,572	2,613	2,572	2,600	36,900	2,600
2022-01-11	2,569	2,574	2,515	2,564	42,900	2,564
2022-01-07	2,580	2,600	2,551	2,590	42,000	2,590
2022-01-06	2,610	2,621	2,555	2,582	42,800	2,582
2022-01-05	2,525	2,612	2,516	2,608	82,800	2,608
2022-01-04	2,491	2,525	2,476	2,522	28,800	2,522

分割・併合履歴： [2016-09-28]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						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