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 |
|---|---|---|---|---|---|
| 1996/12/30 | 549 | 549 | 549 | 549 | 2,000 |
| 1996/12/27 | 560 | 560 | 555 | 555 | 10,000 |
| 1996/12/26 | 565 | 570 | 553 | 553 | 172,000 |
| 1996/12/25 | 555 | 564 | 553 | 564 | 61,000 |
| 1996/12/24 | 534 | 560 | 534 | 555 | 44,000 |
| 1996/12/20 | 545 | 545 | 540 | 540 | 22,000 |
| 1996/12/19 | 545 | 545 | 536 | 542 | 90,000 |
| 1996/12/18 | 555 | 555 | 539 | 539 | 120,000 |
| 1996/12/17 | 558 | 567 | 554 | 567 | 64,000 |
| 1996/12/16 | 558 | 565 | 558 | 558 | 19,000 |
| 1996/12/13 | 540 | 558 | 540 | 558 | 253,000 |
| 1996/12/12 | 544 | 544 | 541 | 541 | 35,000 |
| 1996/12/11 | 546 | 550 | 545 | 550 | 43,000 |
| 1996/12/10 | 560 | 560 | 550 | 550 | 27,000 |
| 1996/12/09 | 545 | 548 | 545 | 548 | 17,000 |
| 1996/12/06 | 556 | 566 | 548 | 548 | 21,000 |
| 1996/12/05 | 544 | 555 | 540 | 550 | 34,000 |
| 1996/12/04 | 545 | 549 | 544 | 549 | 230,000 |
| 1996/12/03 | 551 | 552 | 545 | 545 | 33,000 |
| 1996/12/02 | 563 | 567 | 551 | 551 | 28,000 |
| 1996/11/29 | 551 | 561 | 550 | 550 | 39,000 |
| 1996/11/28 | 556 | 560 | 550 | 550 | 128,000 |
| 1996/11/27 | 555 | 560 | 554 | 560 | 33,000 |
| 1996/11/26 | 570 | 570 | 560 | 560 | 27,000 |
| 1996/11/25 | 554 | 560 | 550 | 560 | 69,000 |
| 1996/11/22 | 579 | 579 | 555 | 555 | 307,000 |
| 1996/11/21 | 594 | 594 | 582 | 589 | 27,000 |
| 1996/11/20 | 588 | 592 | 580 | 582 | 39,000 |
| 1996/11/19 | 578 | 585 | 578 | 585 | 4,000 |
| 1996/11/18 | 584 | 590 | 578 | 578 | 31,000 |
| 1996/11/15 | 584 | 589 | 584 | 584 | 20,000 |
| 1996/11/14 | 589 | 589 | 584 | 584 | 15,000 |
| 1996/11/13 | 584 | 585 | 579 | 579 | 36,000 |
| 1996/11/12 | 595 | 596 | 583 | 583 | 29,000 |
| 1996/11/11 | 599 | 605 | 596 | 596 | 22,000 |
| 1996/11/08 | 600 | 600 | 595 | 600 | 129,000 |
| 1996/11/07 | 597 | 600 | 595 | 600 | 60,000 |
| 1996/11/06 | 580 | 585 | 573 | 582 | 459,000 |
| 1996/11/05 | 585 | 585 | 585 | 585 | 8,000 |
| 1996/11/01 | 586 | 597 | 585 | 585 | 54,000 |
| 1996/10/31 | 575 | 593 | 575 | 580 | 41,000 |
| 1996/10/30 | 574 | 576 | 574 | 574 | 37,000 |
| 1996/10/29 | 575 | 575 | 572 | 574 | 11,000 |
| 1996/10/28 | 560 | 580 | 560 | 562 | 145,000 |
| 1996/10/25 | 555 | 568 | 555 | 555 | 212,000 |
| 1996/10/24 | 568 | 577 | 565 | 568 | 360,000 |
| 1996/10/23 | 570 | 573 | 569 | 573 | 70,000 |
| 1996/10/22 | 575 | 577 | 569 | 575 | 58,000 |
| 1996/10/21 | 593 | 593 | 575 | 576 | 15,000 |
| 1996/10/18 | 592 | 593 | 590 | 593 | 34,000 |
| 1996/10/17 | 585 | 590 | 584 | 590 | 76,000 |
| 1996/10/16 | 585 | 590 | 581 | 590 | 20,000 |
| 1996/10/15 | 573 | 576 | 573 | 575 | 18,000 |
| 1996/10/14 | 575 | 585 | 574 | 574 | 12,000 |
| 1996/10/11 | 573 | 575 | 570 | 575 | 31,000 |
| 1996/10/09 | 579 | 584 | 571 | 571 | 35,000 |
| 1996/10/08 | 596 | 596 | 590 | 595 | 34,000 |
| 1996/10/07 | 619 | 619 | 594 | 596 | 84,000 |
| 1996/10/04 | 627 | 631 | 618 | 619 | 56,000 |
| 1996/10/03 | 630 | 641 | 626 | 632 | 119,000 |
| 1996/10/02 | 625 | 629 | 621 | 621 | 129,000 |
| 1996/10/01 | 635 | 635 | 622 | 624 | 142,000 |
| 1996/09/30 | 625 | 635 | 624 | 635 | 95,000 |
| 1996/09/27 | 613 | 624 | 610 | 624 | 100,000 |
| 1996/09/26 | 616 | 620 | 604 | 604 | 46,000 |
| 1996/09/25 | 613 | 623 | 613 | 616 | 105,000 |
| 1996/09/24 | 589 | 613 | 584 | 613 | 158,000 |
| 1996/09/20 | 579 | 590 | 579 | 590 | 43,000 |
| 1996/09/19 | 584 | 590 | 581 | 590 | 39,000 |
| 1996/09/18 | 581 | 595 | 581 | 590 | 35,000 |
| 1996/09/17 | 582 | 589 | 578 | 579 | 525,000 |
| 1996/09/13 | 570 | 587 | 570 | 587 | 88,000 |
| 1996/09/12 | 570 | 571 | 570 | 571 | 1,524,000 |
| 1996/09/11 | 560 | 570 | 559 | 570 | 94,000 |
| 1996/09/10 | 566 | 570 | 562 | 570 | 37,000 |
| 1996/09/09 | 567 | 567 | 555 | 567 | 134,000 |
| 1996/09/06 | 561 | 561 | 556 | 557 | 27,000 |
| 1996/09/05 | 575 | 575 | 560 | 561 | 51,000 |
| 1996/09/04 | 564 | 568 | 561 | 561 | 28,000 |
| 1996/09/03 | 575 | 576 | 569 | 570 | 38,000 |
| 1996/09/02 | 582 | 582 | 570 | 575 | 54,000 |
| 1996/08/30 | 571 | 588 | 571 | 588 | 95,000 |
| 1996/08/29 | 590 | 590 | 583 | 583 | 17,000 |
| 1996/08/28 | 597 | 597 | 595 | 595 | 20,000 |
| 1996/08/27 | 601 | 601 | 600 | 600 | 63,000 |
| 1996/08/26 | 588 | 615 | 588 | 600 | 118,000 |
| 1996/08/23 | 586 | 592 | 586 | 586 | 25,000 |
| 1996/08/22 | 592 | 603 | 586 | 586 | 11,000 |
| 1996/08/21 | 592 | 597 | 586 | 592 | 128,000 |
| 1996/08/20 | 586 | 592 | 586 | 586 | 23,000 |
| 1996/08/19 | 583 | 598 | 583 | 586 | 6,000 |
| 1996/08/16 | 583 | 600 | 583 | 584 | 5,000 |
| 1996/08/15 | 582 | 589 | 576 | 589 | 72,000 |
| 1996/08/14 | 561 | 575 | 561 | 572 | 29,000 |
| 1996/08/13 | 555 | 559 | 555 | 559 | 119,000 |
| 1996/08/12 | 554 | 556 | 552 | 556 | 29,000 |
| 1996/08/09 | 575 | 575 | 560 | 560 | 26,000 |
| 1996/08/08 | 561 | 576 | 561 | 576 | 26,000 |
| 1996/08/07 | 571 | 575 | 560 | 560 | 63,000 |
| 1996/08/06 | 576 | 580 | 565 | 565 | 138,000 |
| 1996/08/05 | 590 | 594 | 586 | 593 | 153,000 |
| 1996/08/02 | 595 | 600 | 585 | 585 | 86,000 |
| 1996/08/01 | 575 | 596 | 575 | 596 | 28,000 |
| 1996/07/31 | 578 | 581 | 578 | 581 | 6,000 |
| 1996/07/30 | 586 | 586 | 575 | 586 | 50,000 |
| 1996/07/29 | 588 | 594 | 588 | 588 | 77,000 |
| 1996/07/26 | 575 | 588 | 575 | 588 | 963,000 |
| 1996/07/25 | 588 | 589 | 581 | 588 | 69,000 |
| 1996/07/24 | 584 | 589 | 580 | 588 | 52,000 |
| 1996/07/23 | 585 | 604 | 580 | 604 | 401,000 |
| 1996/07/22 | 629 | 629 | 600 | 600 | 25,000 |
| 1996/07/19 | 620 | 639 | 619 | 639 | 19,000 |
| 1996/07/18 | 621 | 621 | 615 | 616 | 104,000 |
| 1996/07/17 | 613 | 613 | 605 | 605 | 12,000 |
| 1996/07/16 | 615 | 622 | 604 | 604 | 33,000 |
| 1996/07/15 | 621 | 622 | 621 | 622 | 39,000 |
| 1996/07/12 | 626 | 626 | 620 | 625 | 8,000 |
| 1996/07/11 | 620 | 625 | 620 | 625 | 53,000 |
| 1996/07/10 | 629 | 630 | 620 | 630 | 23,000 |
| 1996/07/09 | 631 | 639 | 626 | 639 | 27,000 |
| 1996/07/08 | 631 | 631 | 626 | 631 | 53,000 |
| 1996/07/05 | 640 | 641 | 640 | 641 | 102,000 |
| 1996/07/04 | 643 | 643 | 640 | 641 | 76,000 |
| 1996/07/03 | 638 | 642 | 636 | 642 | 83,000 |
| 1996/07/02 | 644 | 644 | 641 | 641 | 17,000 |
| 1996/07/01 | 650 | 650 | 632 | 638 | 55,000 |
| 1996/06/28 | 679 | 679 | 654 | 654 | 33,000 |
| 1996/06/27 | 677 | 689 | 676 | 679 | 36,000 |
| 1996/06/26 | 675 | 675 | 668 | 673 | 36,000 |
| 1996/06/25 | 680 | 690 | 672 | 672 | 63,000 |
| 1996/06/24 | 676 | 679 | 674 | 679 | 67,000 |
| 1996/06/21 | 672 | 683 | 672 | 675 | 19,000 |
| 1996/06/20 | 655 | 662 | 652 | 662 | 81,000 |
| 1996/06/19 | 678 | 678 | 655 | 655 | 178,000 |
| 1996/06/18 | 669 | 678 | 660 | 678 | 308,000 |
| 1996/06/17 | 671 | 673 | 662 | 672 | 24,000 |
| 1996/06/14 | 680 | 689 | 670 | 671 | 382,000 |
| 1996/06/13 | 660 | 690 | 660 | 676 | 69,000 |
| 1996/06/12 | 656 | 673 | 656 | 670 | 27,000 |
| 1996/06/11 | 636 | 656 | 636 | 656 | 50,000 |
| 1996/06/10 | 643 | 645 | 626 | 636 | 63,000 |
| 1996/06/07 | 646 | 646 | 643 | 643 | 51,000 |
| 1996/06/06 | 656 | 669 | 656 | 656 | 37,000 |
| 1996/06/05 | 665 | 665 | 656 | 656 | 69,000 |
| 1996/06/04 | 672 | 672 | 654 | 665 | 115,000 |
| 1996/06/03 | 671 | 671 | 645 | 652 | 174,000 |
| 1996/05/31 | 676 | 676 | 656 | 670 | 58,000 |
| 1996/05/30 | 680 | 680 | 666 | 666 | 70,000 |
| 1996/05/29 | 678 | 685 | 670 | 670 | 170,000 |
| 1996/05/28 | 677 | 695 | 675 | 675 | 67,000 |
| 1996/05/27 | 698 | 699 | 672 | 676 | 230,000 |
| 1996/05/24 | 692 | 726 | 685 | 689 | 798,000 |
| 1996/05/23 | 670 | 720 | 666 | 682 | 1,372,000 |
| 1996/05/22 | 655 | 656 | 640 | 656 | 266,000 |
| 1996/05/21 | 656 | 659 | 653 | 655 | 116,000 |
| 1996/05/20 | 655 | 659 | 653 | 659 | 28,000 |
| 1996/05/17 | 660 | 660 | 625 | 625 | 36,000 |
| 1996/05/16 | 662 | 671 | 660 | 660 | 36,000 |
| 1996/05/15 | 675 | 675 | 665 | 672 | 80,000 |
| 1996/05/14 | 666 | 666 | 655 | 656 | 13,000 |
| 1996/05/13 | 678 | 679 | 656 | 656 | 61,000 |
| 1996/05/10 | 678 | 679 | 668 | 678 | 93,000 |
| 1996/05/09 | 664 | 670 | 655 | 670 | 106,000 |
| 1996/05/08 | 655 | 664 | 655 | 664 | 35,000 |
| 1996/05/07 | 668 | 669 | 658 | 658 | 34,000 |
| 1996/05/02 | 664 | 670 | 658 | 668 | 103,000 |
| 1996/05/01 | 662 | 670 | 662 | 666 | 28,000 |
| 1996/04/30 | 665 | 675 | 661 | 661 | 71,000 |
| 1996/04/26 | 670 | 675 | 666 | 670 | 112,000 |
| 1996/04/25 | 665 | 672 | 665 | 667 | 102,000 |
| 1996/04/24 | 660 | 667 | 651 | 665 | 94,000 |
| 1996/04/23 | 660 | 670 | 660 | 670 | 105,000 |
| 1996/04/22 | 659 | 660 | 648 | 651 | 55,000 |
| 1996/04/19 | 655 | 660 | 647 | 660 | 47,000 |
| 1996/04/18 | 654 | 660 | 646 | 655 | 65,000 |
| 1996/04/17 | 649 | 655 | 643 | 655 | 92,000 |
| 1996/04/16 | 658 | 665 | 649 | 649 | 130,000 |
| 1996/04/15 | 639 | 650 | 639 | 649 | 78,000 |
| 1996/04/12 | 635 | 646 | 625 | 636 | 47,000 |
| 1996/04/11 | 637 | 658 | 634 | 645 | 111,000 |
| 1996/04/10 | 660 | 660 | 637 | 637 | 96,000 |
| 1996/04/09 | 643 | 660 | 643 | 653 | 110,000 |
| 1996/04/08 | 644 | 654 | 644 | 653 | 80,000 |
| 1996/04/05 | 641 | 654 | 641 | 654 | 62,000 |
| 1996/04/04 | 648 | 648 | 638 | 641 | 65,000 |
| 1996/04/03 | 646 | 650 | 635 | 638 | 111,000 |
| 1996/04/02 | 649 | 652 | 641 | 647 | 163,000 |
| 1996/04/01 | 642 | 654 | 636 | 645 | 116,000 |
| 1996/03/29 | 615 | 641 | 615 | 635 | 209,000 |
| 1996/03/28 | 610 | 614 | 605 | 605 | 74,000 |
| 1996/03/27 | 600 | 603 | 595 | 600 | 179,000 |
| 1996/03/26 | 600 | 615 | 595 | 595 | 31,000 |
| 1996/03/25 | 593 | 603 | 592 | 600 | 40,000 |
| 1996/03/22 | 605 | 606 | 603 | 603 | 43,000 |
| 1996/03/21 | 604 | 615 | 601 | 615 | 34,000 |
| 1996/03/19 | 590 | 605 | 590 | 605 | 45,000 |
| 1996/03/18 | 610 | 610 | 590 | 600 | 82,000 |
| 1996/03/15 | 586 | 610 | 586 | 610 | 23,000 |
| 1996/03/14 | 586 | 597 | 586 | 586 | 47,000 |
| 1996/03/13 | 597 | 597 | 585 | 597 | 49,000 |
| 1996/03/12 | 605 | 605 | 595 | 597 | 51,000 |
| 1996/03/11 | 612 | 612 | 599 | 599 | 55,000 |
| 1996/03/08 | 593 | 612 | 593 | 612 | 117,000 |
| 1996/03/07 | 588 | 598 | 588 | 593 | 29,000 |
| 1996/03/06 | 590 | 594 | 585 | 588 | 18,000 |
| 1996/03/05 | 592 | 598 | 591 | 593 | 18,000 |
| 1996/03/04 | 599 | 599 | 597 | 598 | 17,000 |
| 1996/03/01 | 610 | 614 | 600 | 600 | 16,000 |
| 1996/02/29 | 616 | 616 | 610 | 610 | 70,000 |
| 1996/02/28 | 590 | 610 | 590 | 610 | 19,000 |
| 1996/02/27 | 605 | 610 | 600 | 600 | 90,000 |
| 1996/02/26 | 600 | 600 | 595 | 600 | 143,000 |
| 1996/02/23 | 605 | 605 | 599 | 600 | 79,000 |
| 1996/02/22 | 600 | 605 | 600 | 605 | 95,000 |
| 1996/02/21 | 601 | 601 | 600 | 600 | 12,000 |
| 1996/02/20 | 601 | 616 | 601 | 615 | 303,000 |
| 1996/02/19 | 614 | 615 | 605 | 615 | 37,000 |
| 1996/02/16 | 620 | 620 | 615 | 615 | 56,000 |
| 1996/02/15 | 612 | 625 | 612 | 620 | 150,000 |
| 1996/02/14 | 606 | 615 | 601 | 606 | 101,000 |
| 1996/02/13 | 597 | 600 | 595 | 600 | 22,000 |
| 1996/02/09 | 595 | 597 | 590 | 595 | 200,000 |
| 1996/02/08 | 600 | 600 | 595 | 595 | 35,000 |
| 1996/02/07 | 595 | 612 | 595 | 600 | 266,000 |
| 1996/02/06 | 595 | 600 | 595 | 600 | 43,000 |
| 1996/02/05 | 601 | 609 | 591 | 609 | 77,000 |
| 1996/02/02 | 615 | 615 | 605 | 610 | 55,000 |
| 1996/02/01 | 629 | 629 | 615 | 615 | 62,000 |
| 1996/01/31 | 595 | 610 | 595 | 610 | 60,000 |
| 1996/01/30 | 583 | 592 | 583 | 590 | 15,000 |
| 1996/01/29 | 590 | 590 | 576 | 582 | 55,000 |
| 1996/01/26 | 592 | 599 | 585 | 592 | 78,000 |
| 1996/01/25 | 591 | 595 | 589 | 589 | 66,000 |
| 1996/01/24 | 580 | 580 | 576 | 580 | 18,000 |
| 1996/01/23 | 577 | 591 | 576 | 580 | 15,000 |
| 1996/01/22 | 575 | 575 | 575 | 575 | 35,000 |
| 1996/01/19 | 599 | 599 | 588 | 588 | 12,000 |
| 1996/01/18 | 599 | 603 | 589 | 600 | 108,000 |
| 1996/01/17 | 595 | 600 | 583 | 600 | 188,000 |
| 1996/01/16 | 579 | 605 | 578 | 595 | 68,000 |
| 1996/01/12 | 605 | 605 | 585 | 585 | 127,000 |
| 1996/01/11 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/01/10 | 606 | 614 | 605 | 605 | 48,000 |
| 1996/01/09 | 585 | 620 | 585 | 620 | 22,000 |
| 1996/01/08 | 585 | 600 | 583 | 600 | 34,000 |
| 1996/01/05 | 600 | 600 | 585 | 585 | 75,000 |
| 1996/01/04 | 610 | 625 | 610 | 610 | 56,000 |