愛知製鋼(5482)の株価時系列情報
愛知製鋼(5482)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,040 | 1,050 | 1,030 | 1,050 | 339,000 |
| 1989/12/28 | 1,050 | 1,060 | 1,040 | 1,040 | 393,000 |
| 1989/12/27 | 1,040 | 1,050 | 1,030 | 1,030 | 336,000 |
| 1989/12/26 | 1,030 | 1,050 | 1,020 | 1,030 | 1,164,000 |
| 1989/12/25 | 1,070 | 1,070 | 1,050 | 1,060 | 269,000 |
| 1989/12/22 | 1,070 | 1,070 | 1,050 | 1,050 | 242,000 |
| 1989/12/21 | 1,070 | 1,080 | 1,050 | 1,070 | 662,000 |
| 1989/12/20 | 1,050 | 1,060 | 1,040 | 1,060 | 1,236,000 |
| 1989/12/19 | 1,040 | 1,050 | 1,040 | 1,040 | 280,000 |
| 1989/12/18 | 1,050 | 1,060 | 1,040 | 1,040 | 354,000 |
| 1989/12/15 | 1,040 | 1,060 | 1,040 | 1,050 | 218,000 |
| 1989/12/14 | 1,060 | 1,060 | 1,040 | 1,040 | 334,000 |
| 1989/12/13 | 1,050 | 1,050 | 1,040 | 1,050 | 234,000 |
| 1989/12/12 | 1,050 | 1,050 | 1,030 | 1,030 | 254,000 |
| 1989/12/11 | 1,040 | 1,050 | 1,030 | 1,030 | 235,000 |
| 1989/12/08 | 1,040 | 1,050 | 1,030 | 1,050 | 190,000 |
| 1989/12/07 | 1,050 | 1,060 | 1,030 | 1,050 | 389,000 |
| 1989/12/06 | 1,030 | 1,070 | 1,030 | 1,060 | 817,000 |
| 1989/12/05 | 1,040 | 1,050 | 1,040 | 1,050 | 411,000 |
| 1989/12/04 | 1,060 | 1,060 | 1,050 | 1,050 | 153,000 |
| 1989/12/01 | 1,050 | 1,060 | 1,030 | 1,060 | 418,000 |
| 1989/11/30 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 |
| 1989/11/29 | 1,050 | 1,070 | 1,040 | 1,060 | 741,000 |
| 1989/11/28 | 1,060 | 1,060 | 1,030 | 1,050 | 791,000 |
| 1989/11/27 | 1,050 | 1,060 | 1,030 | 1,060 | 369,000 |
| 1989/11/24 | 1,020 | 1,060 | 1,020 | 1,050 | 675,000 |
| 1989/11/22 | 1,040 | 1,040 | 1,010 | 1,010 | 496,000 |
| 1989/11/21 | 1,030 | 1,030 | 1,010 | 1,010 | 121,000 |
| 1989/11/20 | 1,010 | 1,040 | 1,010 | 1,040 | 134,000 |
| 1989/11/17 | 1,050 | 1,050 | 1,010 | 1,040 | 209,000 |
| 1989/11/16 | 1,040 | 1,050 | 1,000 | 1,040 | 377,000 |
| 1989/11/15 | 1,040 | 1,040 | 1,020 | 1,040 | 183,000 |
| 1989/11/14 | 1,040 | 1,040 | 1,020 | 1,030 | 199,000 |
| 1989/11/13 | 1,030 | 1,040 | 1,030 | 1,030 | 326,000 |
| 1989/11/10 | 1,020 | 1,030 | 1,000 | 1,030 | 211,000 |
| 1989/11/09 | 1,000 | 1,030 | 997 | 1,030 | 495,000 |
| 1989/11/08 | 1,000 | 1,020 | 998 | 1,000 | 457,000 |
| 1989/11/07 | 1,000 | 1,020 | 1,000 | 1,000 | 208,000 |
| 1989/11/06 | 1,020 | 1,030 | 1,000 | 1,020 | 232,000 |
| 1989/11/02 | 999 | 1,020 | 986 | 987 | 248,000 |
| 1989/11/01 | 1,030 | 1,030 | 1,020 | 1,020 | 222,000 |
| 1989/10/31 | 1,030 | 1,040 | 988 | 1,030 | 943,000 |
| 1989/10/30 | 1,010 | 1,040 | 1,000 | 1,030 | 253,000 |
| 1989/10/27 | 1,000 | 1,000 | 992 | 998 | 689,000 |
| 1989/10/26 | 1,000 | 1,000 | 985 | 990 | 428,000 |
| 1989/10/25 | 1,000 | 1,000 | 990 | 990 | 357,000 |
| 1989/10/24 | 1,020 | 1,020 | 990 | 990 | 363,000 |
| 1989/10/23 | 1,000 | 1,020 | 987 | 1,000 | 313,000 |
| 1989/10/20 | 987 | 990 | 972 | 975 | 632,000 |
| 1989/10/19 | 999 | 999 | 985 | 985 | 263,000 |
| 1989/10/18 | 995 | 999 | 980 | 999 | 142,000 |
| 1989/10/17 | 1,000 | 1,000 | 980 | 990 | 218,000 |
| 1989/10/16 | 975 | 993 | 970 | 975 | 225,000 |
| 1989/10/13 | 970 | 985 | 970 | 976 | 161,000 |
| 1989/10/12 | 999 | 999 | 970 | 970 | 194,000 |
| 1989/10/11 | 991 | 1,010 | 972 | 980 | 382,000 |
| 1989/10/09 | 983 | 1,010 | 983 | 1,000 | 173,000 |
| 1989/10/06 | 971 | 981 | 966 | 980 | 420,000 |
| 1989/10/05 | 994 | 995 | 981 | 981 | 539,000 |
| 1989/10/04 | 990 | 999 | 990 | 991 | 241,000 |
| 1989/10/03 | 1,000 | 1,000 | 998 | 998 | 293,000 |
| 1989/10/02 | 1,010 | 1,010 | 995 | 1,000 | 203,000 |
| 1989/09/29 | 995 | 1,000 | 991 | 992 | 267,000 |
| 1989/09/28 | 1,000 | 1,000 | 995 | 998 | 247,000 |
| 1989/09/27 | 1,020 | 1,020 | 995 | 995 | 281,000 |
| 1989/09/26 | 1,000 | 1,020 | 997 | 1,000 | 297,000 |
| 1989/09/25 | 1,040 | 1,050 | 1,020 | 1,020 | 317,000 |
| 1989/09/22 | 1,050 | 1,050 | 1,010 | 1,030 | 360,000 |
| 1989/09/21 | 1,040 | 1,040 | 1,000 | 1,030 | 241,000 |
| 1989/09/20 | 1,030 | 1,040 | 1,030 | 1,030 | 271,000 |
| 1989/09/19 | 1,030 | 1,030 | 1,020 | 1,030 | 239,000 |
| 1989/09/18 | 1,030 | 1,030 | 1,010 | 1,020 | 155,000 |
| 1989/09/14 | 1,020 | 1,030 | 995 | 995 | 249,000 |
| 1989/09/13 | 1,010 | 1,030 | 1,010 | 1,020 | 254,000 |
| 1989/09/12 | 1,020 | 1,030 | 1,000 | 1,000 | 153,000 |
| 1989/09/11 | 1,000 | 1,020 | 990 | 990 | 283,000 |
| 1989/09/08 | 1,000 | 1,000 | 990 | 1,000 | 269,000 |
| 1989/09/07 | 1,000 | 1,000 | 990 | 990 | 197,000 |
| 1989/09/06 | 1,020 | 1,020 | 975 | 981 | 512,000 |
| 1989/09/05 | 1,020 | 1,040 | 1,000 | 1,010 | 745,000 |
| 1989/09/04 | 1,040 | 1,040 | 1,010 | 1,010 | 332,000 |
| 1989/09/01 | 1,050 | 1,050 | 1,010 | 1,020 | 457,000 |
| 1989/08/31 | 1,060 | 1,060 | 1,020 | 1,030 | 223,000 |
| 1989/08/30 | 1,060 | 1,060 | 1,030 | 1,040 | 366,000 |
| 1989/08/29 | 1,070 | 1,070 | 1,040 | 1,050 | 208,000 |
| 1989/08/28 | 1,070 | 1,070 | 1,050 | 1,060 | 196,000 |
| 1989/08/25 | 1,090 | 1,090 | 1,050 | 1,050 | 329,000 |
| 1989/08/24 | 1,090 | 1,090 | 1,060 | 1,090 | 139,000 |
| 1989/08/23 | 1,100 | 1,100 | 1,060 | 1,090 | 222,000 |
| 1989/08/22 | 1,100 | 1,110 | 1,080 | 1,080 | 517,000 |
| 1989/08/21 | 1,110 | 1,120 | 1,090 | 1,090 | 504,000 |
| 1989/08/18 | 1,080 | 1,120 | 1,080 | 1,110 | 1,049,000 |
| 1989/08/17 | 1,100 | 1,110 | 1,060 | 1,060 | 1,421,000 |
| 1989/08/16 | 1,110 | 1,130 | 1,080 | 1,090 | 2,102,000 |
| 1989/08/15 | 1,050 | 1,090 | 1,020 | 1,090 | 917,000 |
| 1989/08/14 | 1,040 | 1,050 | 1,020 | 1,030 | 169,000 |
| 1989/08/11 | 1,040 | 1,060 | 1,020 | 1,020 | 428,000 |
| 1989/08/10 | 1,090 | 1,100 | 1,040 | 1,040 | 470,000 |
| 1989/08/09 | 1,100 | 1,100 | 1,080 | 1,090 | 313,000 |
| 1989/08/08 | 1,110 | 1,110 | 1,080 | 1,080 | 438,000 |
| 1989/08/07 | 1,100 | 1,100 | 1,080 | 1,100 | 226,000 |
| 1989/08/04 | 1,100 | 1,120 | 1,080 | 1,100 | 1,340,000 |
| 1989/08/03 | 1,120 | 1,120 | 1,060 | 1,080 | 924,000 |
| 1989/08/02 | 1,050 | 1,130 | 1,030 | 1,100 | 2,361,000 |
| 1989/08/01 | 1,050 | 1,050 | 1,030 | 1,040 | 398,000 |
| 1989/07/31 | 1,050 | 1,050 | 1,030 | 1,040 | 88,000 |
| 1989/07/28 | 1,050 | 1,050 | 1,030 | 1,040 | 352,000 |
| 1989/07/27 | 1,050 | 1,050 | 1,020 | 1,030 | 219,000 |
| 1989/07/26 | 1,050 | 1,060 | 1,010 | 1,030 | 302,000 |
| 1989/07/25 | 1,050 | 1,050 | 1,020 | 1,050 | 272,000 |
| 1989/07/24 | 1,050 | 1,050 | 1,010 | 1,040 | 186,000 |
| 1989/07/21 | 1,020 | 1,020 | 998 | 1,010 | 226,000 |
| 1989/07/20 | 1,000 | 1,020 | 993 | 995 | 357,000 |
| 1989/07/19 | 997 | 997 | 988 | 990 | 200,000 |
| 1989/07/18 | 1,000 | 1,010 | 986 | 987 | 345,000 |
| 1989/07/17 | 1,010 | 1,020 | 1,000 | 1,010 | 223,000 |
| 1989/07/14 | 1,060 | 1,060 | 1,020 | 1,030 | 293,000 |
| 1989/07/13 | 1,070 | 1,070 | 1,050 | 1,060 | 352,000 |
| 1989/07/12 | 1,050 | 1,070 | 1,040 | 1,070 | 687,000 |
| 1989/07/11 | 1,030 | 1,050 | 1,030 | 1,050 | 278,000 |
| 1989/07/10 | 1,030 | 1,030 | 1,020 | 1,030 | 163,000 |
| 1989/07/07 | 1,010 | 1,020 | 1,010 | 1,010 | 155,000 |
| 1989/07/06 | 1,020 | 1,020 | 1,000 | 1,010 | 155,000 |
| 1989/07/05 | 1,020 | 1,020 | 1,000 | 1,010 | 157,000 |
| 1989/07/04 | 1,010 | 1,020 | 1,010 | 1,010 | 179,000 |
| 1989/07/03 | 1,000 | 1,030 | 986 | 1,000 | 182,000 |
| 1989/06/30 | 1,000 | 1,000 | 981 | 990 | 328,000 |
| 1989/06/29 | 990 | 1,020 | 990 | 990 | 119,000 |
| 1989/06/28 | 1,030 | 1,030 | 980 | 980 | 336,000 |
| 1989/06/27 | 1,050 | 1,050 | 1,000 | 1,010 | 316,000 |
| 1989/06/26 | 1,040 | 1,050 | 1,010 | 1,030 | 356,000 |
| 1989/06/23 | 1,010 | 1,030 | 999 | 1,010 | 1,080,000 |
| 1989/06/22 | 1,000 | 1,000 | 993 | 995 | 429,000 |
| 1989/06/21 | 980 | 990 | 980 | 990 | 384,000 |
| 1989/06/20 | 963 | 981 | 950 | 970 | 600,000 |
| 1989/06/19 | 955 | 980 | 953 | 953 | 214,000 |
| 1989/06/16 | 981 | 981 | 930 | 945 | 356,000 |
| 1989/06/15 | 975 | 980 | 953 | 970 | 388,000 |
| 1989/06/14 | 989 | 989 | 970 | 975 | 281,000 |
| 1989/06/13 | 1,030 | 1,030 | 980 | 980 | 209,000 |
| 1989/06/12 | 1,030 | 1,040 | 1,010 | 1,020 | 133,000 |
| 1989/06/09 | 1,070 | 1,070 | 1,050 | 1,050 | 275,000 |
| 1989/06/08 | 1,040 | 1,050 | 1,030 | 1,050 | 925,000 |
| 1989/06/07 | 1,030 | 1,040 | 1,010 | 1,010 | 202,000 |
| 1989/06/06 | 1,020 | 1,020 | 1,010 | 1,020 | 185,000 |
| 1989/06/05 | 1,050 | 1,070 | 1,030 | 1,040 | 173,000 |
| 1989/06/02 | 1,070 | 1,070 | 1,030 | 1,030 | 349,000 |
| 1989/06/01 | 1,090 | 1,090 | 1,060 | 1,060 | 577,000 |
| 1989/05/31 | 1,060 | 1,090 | 1,060 | 1,090 | 711,000 |
| 1989/05/30 | 1,080 | 1,080 | 1,060 | 1,060 | 255,000 |
| 1989/05/29 | 1,120 | 1,120 | 1,090 | 1,090 | 276,000 |
| 1989/05/26 | 1,110 | 1,130 | 1,060 | 1,120 | 306,000 |
| 1989/05/25 | 1,090 | 1,140 | 1,090 | 1,130 | 262,000 |
| 1989/05/24 | 1,080 | 1,140 | 1,070 | 1,130 | 453,000 |
| 1989/05/23 | 1,090 | 1,100 | 1,050 | 1,100 | 508,000 |
| 1989/05/22 | 1,130 | 1,130 | 1,110 | 1,110 | 133,000 |
| 1989/05/19 | 1,150 | 1,150 | 1,110 | 1,110 | 410,000 |
| 1989/05/18 | 1,150 | 1,150 | 1,120 | 1,150 | 336,000 |
| 1989/05/17 | 1,130 | 1,150 | 1,120 | 1,150 | 303,000 |
| 1989/05/16 | 1,130 | 1,150 | 1,120 | 1,150 | 231,000 |
| 1989/05/15 | 1,130 | 1,130 | 1,100 | 1,120 | 397,000 |
| 1989/05/12 | 1,170 | 1,170 | 1,140 | 1,150 | 436,000 |
| 1989/05/11 | 1,160 | 1,170 | 1,150 | 1,150 | 283,000 |
| 1989/05/10 | 1,170 | 1,190 | 1,140 | 1,140 | 492,000 |
| 1989/05/09 | 1,210 | 1,210 | 1,160 | 1,170 | 1,240,000 |
| 1989/05/08 | 1,220 | 1,220 | 1,190 | 1,190 | 800,000 |
| 1989/05/02 | 1,200 | 1,210 | 1,190 | 1,210 | 2,124,000 |
| 1989/05/01 | 1,190 | 1,210 | 1,190 | 1,200 | 1,230,000 |
| 1989/04/28 | 1,210 | 1,220 | 1,190 | 1,210 | 3,185,000 |
| 1989/04/27 | 1,170 | 1,240 | 1,160 | 1,190 | 8,988,000 |
| 1989/04/26 | 1,190 | 1,200 | 1,150 | 1,150 | 6,755,000 |
| 1989/04/25 | 1,130 | 1,170 | 1,130 | 1,170 | 4,173,000 |
| 1989/04/24 | 1,170 | 1,170 | 1,120 | 1,120 | 1,725,000 |
| 1989/04/21 | 1,140 | 1,200 | 1,130 | 1,170 | 22,522,000 |
| 1989/04/20 | 1,130 | 1,160 | 1,050 | 1,150 | 12,883,000 |
| 1989/04/19 | 1,040 | 1,100 | 1,020 | 1,090 | 7,528,000 |
| 1989/04/18 | 975 | 1,020 | 965 | 1,000 | 1,097,000 |
| 1989/04/17 | 971 | 985 | 965 | 975 | 242,000 |
| 1989/04/14 | 973 | 980 | 961 | 962 | 294,000 |
| 1989/04/13 | 981 | 990 | 968 | 970 | 218,000 |
| 1989/04/12 | 991 | 1,000 | 980 | 980 | 359,000 |
| 1989/04/11 | 980 | 1,000 | 980 | 990 | 359,000 |
| 1989/04/10 | 1,000 | 1,010 | 980 | 980 | 368,000 |
| 1989/04/07 | 965 | 1,000 | 965 | 998 | 648,000 |
| 1989/04/06 | 983 | 1,010 | 970 | 975 | 400,000 |
| 1989/04/05 | 1,020 | 1,020 | 981 | 983 | 425,000 |
| 1989/04/04 | 1,030 | 1,030 | 980 | 1,000 | 660,000 |
| 1989/04/03 | 1,000 | 1,030 | 996 | 1,030 | 610,000 |
| 1989/03/31 | 995 | 995 | 980 | 990 | 662,000 |
| 1989/03/30 | 999 | 999 | 960 | 971 | 605,000 |
| 1989/03/29 | 980 | 1,000 | 955 | 960 | 563,000 |
| 1989/03/28 | 934 | 990 | 934 | 980 | 466,000 |
| 1989/03/27 | 950 | 950 | 940 | 940 | 599,000 |
| 1989/03/24 | 960 | 968 | 945 | 945 | 793,000 |
| 1989/03/23 | 930 | 960 | 930 | 960 | 784,000 |
| 1989/03/22 | 960 | 970 | 920 | 920 | 664,000 |
| 1989/03/20 | 980 | 1,000 | 969 | 970 | 469,000 |
| 1989/03/17 | 1,010 | 1,030 | 1,000 | 1,000 | 839,000 |
| 1989/03/16 | 1,030 | 1,070 | 1,000 | 1,000 | 2,392,000 |
| 1989/03/15 | 1,000 | 1,010 | 990 | 1,000 | 938,000 |
| 1989/03/14 | 996 | 1,020 | 985 | 990 | 1,048,000 |
| 1989/03/13 | 1,000 | 1,010 | 983 | 990 | 394,000 |
| 1989/03/10 | 1,030 | 1,030 | 1,000 | 1,000 | 515,000 |
| 1989/03/09 | 1,020 | 1,030 | 1,000 | 1,020 | 1,087,000 |
| 1989/03/08 | 1,090 | 1,100 | 998 | 1,000 | 7,561,000 |
| 1989/03/07 | 938 | 1,060 | 938 | 1,050 | 4,527,000 |
| 1989/03/06 | 960 | 990 | 952 | 958 | 599,000 |
| 1989/03/03 | 1,030 | 1,040 | 965 | 1,000 | 1,371,000 |
| 1989/03/02 | 980 | 1,010 | 955 | 1,010 | 1,454,000 |
| 1989/03/01 | 1,010 | 1,030 | 970 | 972 | 2,581,000 |
| 1989/02/28 | 1,070 | 1,100 | 972 | 988 | 4,522,000 |
| 1989/02/27 | 1,060 | 1,160 | 1,050 | 1,060 | 22,454,000 |
| 1989/02/23 | 976 | 1,040 | 970 | 1,040 | 20,111,000 |
| 1989/02/22 | 860 | 936 | 860 | 936 | 5,953,000 |
| 1989/02/21 | 856 | 860 | 849 | 859 | 643,000 |
| 1989/02/20 | 865 | 865 | 845 | 846 | 471,000 |
| 1989/02/17 | 849 | 855 | 845 | 845 | 392,000 |
| 1989/02/16 | 855 | 860 | 840 | 845 | 813,000 |
| 1989/02/15 | 835 | 860 | 830 | 859 | 549,000 |
| 1989/02/14 | 835 | 845 | 830 | 830 | 304,000 |
| 1989/02/13 | 820 | 835 | 820 | 835 | 336,000 |
| 1989/02/10 | 835 | 850 | 831 | 834 | 291,000 |
| 1989/02/09 | 863 | 864 | 831 | 831 | 413,000 |
| 1989/02/08 | 875 | 875 | 851 | 853 | 982,000 |
| 1989/02/07 | 847 | 880 | 830 | 865 | 1,514,000 |
| 1989/02/06 | 855 | 859 | 839 | 846 | 585,000 |
| 1989/02/03 | 859 | 865 | 850 | 851 | 584,000 |
| 1989/02/02 | 859 | 870 | 850 | 869 | 560,000 |
| 1989/02/01 | 873 | 880 | 850 | 850 | 1,118,000 |
| 1989/01/31 | 844 | 870 | 840 | 863 | 1,260,000 |
| 1989/01/30 | 846 | 850 | 838 | 844 | 562,000 |
| 1989/01/28 | 850 | 859 | 848 | 849 | 680,000 |
| 1989/01/27 | 874 | 875 | 850 | 853 | 1,072,000 |
| 1989/01/26 | 889 | 890 | 860 | 865 | 2,896,000 |
| 1989/01/25 | 850 | 880 | 844 | 880 | 4,037,000 |
| 1989/01/24 | 850 | 853 | 840 | 848 | 2,543,000 |
| 1989/01/23 | 853 | 858 | 836 | 840 | 3,126,000 |
| 1989/01/20 | 836 | 850 | 828 | 843 | 5,324,000 |
| 1989/01/19 | 810 | 844 | 805 | 832 | 6,811,000 |
| 1989/01/18 | 810 | 824 | 791 | 801 | 2,741,000 |
| 1989/01/17 | 789 | 810 | 780 | 808 | 3,185,000 |
| 1989/01/13 | 761 | 802 | 761 | 790 | 5,152,000 |
| 1989/01/12 | 748 | 754 | 741 | 751 | 891,000 |
| 1989/01/11 | 728 | 749 | 720 | 749 | 655,000 |
| 1989/01/10 | 729 | 732 | 712 | 723 | 342,000 |
| 1989/01/09 | 706 | 732 | 706 | 729 | 349,000 |
| 1989/01/06 | 707 | 710 | 705 | 705 | 162,000 |
| 1989/01/05 | 716 | 716 | 707 | 712 | 217,000 |
| 1989/01/04 | 717 | 717 | 705 | 706 | 46,000 |