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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,007 | 1,020 | 998 | 1,007 | 273,000 |
| 2005/12/29 | 1,014 | 1,024 | 1,006 | 1,013 | 553,000 |
| 2005/12/28 | 992 | 1,014 | 992 | 1,013 | 384,000 |
| 2005/12/27 | 1,000 | 1,008 | 990 | 995 | 391,000 |
| 2005/12/26 | 991 | 1,021 | 990 | 1,006 | 678,000 |
| 2005/12/22 | 995 | 1,005 | 992 | 1,000 | 588,000 |
| 2005/12/21 | 1,013 | 1,013 | 993 | 1,000 | 662,000 |
| 2005/12/20 | 980 | 1,014 | 971 | 1,013 | 986,000 |
| 2005/12/19 | 994 | 995 | 966 | 980 | 530,000 |
| 2005/12/16 | 983 | 1,018 | 977 | 990 | 855,000 |
| 2005/12/15 | 996 | 1,030 | 983 | 1,003 | 787,000 |
| 2005/12/14 | 1,077 | 1,088 | 1,002 | 1,019 | 2,489,000 |
| 2005/12/13 | 970 | 1,061 | 964 | 1,061 | 3,663,000 |
| 2005/12/12 | 941 | 978 | 933 | 961 | 1,639,000 |
| 2005/12/09 | 872 | 945 | 871 | 940 | 1,843,000 |
| 2005/12/08 | 892 | 892 | 871 | 882 | 560,000 |
| 2005/12/07 | 894 | 903 | 887 | 892 | 552,000 |
| 2005/12/06 | 900 | 904 | 892 | 895 | 940,000 |
| 2005/12/05 | 893 | 907 | 886 | 901 | 1,781,000 |
| 2005/12/02 | 843 | 878 | 843 | 874 | 2,034,000 |
| 2005/12/01 | 838 | 838 | 830 | 838 | 416,000 |
| 2005/11/30 | 839 | 848 | 831 | 839 | 435,000 |
| 2005/11/29 | 823 | 838 | 820 | 837 | 377,000 |
| 2005/11/28 | 826 | 828 | 821 | 824 | 290,000 |
| 2005/11/25 | 823 | 829 | 812 | 828 | 281,000 |
| 2005/11/24 | 834 | 839 | 827 | 829 | 507,000 |
| 2005/11/22 | 823 | 839 | 823 | 838 | 418,000 |
| 2005/11/21 | 837 | 844 | 827 | 833 | 447,000 |
| 2005/11/18 | 840 | 845 | 829 | 837 | 430,000 |
| 2005/11/17 | 836 | 844 | 828 | 831 | 412,000 |
| 2005/11/16 | 817 | 837 | 812 | 836 | 624,000 |
| 2005/11/15 | 840 | 841 | 818 | 826 | 696,000 |
| 2005/11/14 | 840 | 843 | 835 | 841 | 1,098,000 |
| 2005/11/11 | 813 | 833 | 813 | 824 | 478,000 |
| 2005/11/10 | 834 | 843 | 808 | 820 | 626,000 |
| 2005/11/09 | 849 | 849 | 831 | 833 | 820,000 |
| 2005/11/08 | 830 | 850 | 818 | 848 | 1,312,000 |
| 2005/11/07 | 833 | 840 | 827 | 836 | 652,000 |
| 2005/11/04 | 848 | 855 | 838 | 841 | 1,819,000 |
| 2005/11/02 | 810 | 830 | 808 | 828 | 1,602,000 |
| 2005/11/01 | 815 | 817 | 811 | 814 | 515,000 |
| 2005/10/31 | 809 | 818 | 809 | 813 | 660,000 |
| 2005/10/28 | 820 | 820 | 796 | 807 | 843,000 |
| 2005/10/27 | 810 | 822 | 804 | 822 | 1,282,000 |
| 2005/10/26 | 781 | 810 | 775 | 804 | 892,000 |
| 2005/10/25 | 768 | 787 | 767 | 775 | 531,000 |
| 2005/10/24 | 771 | 772 | 757 | 764 | 247,000 |
| 2005/10/21 | 760 | 775 | 751 | 771 | 487,000 |
| 2005/10/20 | 789 | 789 | 770 | 770 | 292,000 |
| 2005/10/19 | 792 | 792 | 767 | 781 | 491,000 |
| 2005/10/18 | 769 | 794 | 767 | 791 | 551,000 |
| 2005/10/17 | 789 | 789 | 771 | 777 | 431,000 |
| 2005/10/14 | 782 | 790 | 762 | 773 | 755,000 |
| 2005/10/13 | 788 | 794 | 783 | 792 | 567,000 |
| 2005/10/12 | 806 | 810 | 789 | 795 | 1,030,000 |
| 2005/10/11 | 802 | 809 | 796 | 805 | 944,000 |
| 2005/10/07 | 809 | 810 | 790 | 796 | 2,083,000 |
| 2005/10/06 | 750 | 808 | 742 | 790 | 2,073,000 |
| 2005/10/05 | 745 | 764 | 734 | 762 | 1,431,000 |
| 2005/10/04 | 780 | 780 | 765 | 767 | 910,000 |
| 2005/10/03 | 795 | 795 | 765 | 784 | 982,000 |
| 2005/09/30 | 815 | 816 | 790 | 791 | 956,000 |
| 2005/09/29 | 839 | 840 | 800 | 816 | 1,251,000 |
| 2005/09/28 | 783 | 820 | 780 | 817 | 2,384,000 |
| 2005/09/27 | 780 | 800 | 775 | 777 | 1,207,000 |
| 2005/09/26 | 749 | 785 | 740 | 783 | 1,637,000 |
| 2005/09/22 | 733 | 753 | 730 | 748 | 2,513,000 |
| 2005/09/21 | 724 | 724 | 710 | 720 | 908,000 |
| 2005/09/20 | 722 | 726 | 715 | 723 | 1,060,000 |
| 2005/09/16 | 692 | 714 | 685 | 713 | 1,295,000 |
| 2005/09/15 | 669 | 693 | 667 | 690 | 1,276,000 |
| 2005/09/14 | 673 | 674 | 661 | 670 | 409,000 |
| 2005/09/13 | 675 | 675 | 669 | 672 | 525,000 |
| 2005/09/12 | 679 | 680 | 669 | 671 | 429,000 |
| 2005/09/09 | 652 | 666 | 652 | 665 | 684,000 |
| 2005/09/08 | 662 | 664 | 650 | 655 | 328,000 |
| 2005/09/07 | 669 | 675 | 662 | 663 | 362,000 |
| 2005/09/06 | 677 | 680 | 667 | 667 | 699,000 |
| 2005/09/05 | 669 | 676 | 666 | 676 | 455,000 |
| 2005/09/02 | 670 | 672 | 668 | 671 | 518,000 |
| 2005/09/01 | 672 | 674 | 670 | 673 | 795,000 |
| 2005/08/31 | 672 | 672 | 665 | 666 | 387,000 |
| 2005/08/30 | 664 | 674 | 664 | 672 | 1,202,000 |
| 2005/08/29 | 657 | 664 | 653 | 659 | 995,000 |
| 2005/08/26 | 646 | 652 | 643 | 652 | 420,000 |
| 2005/08/25 | 644 | 647 | 642 | 646 | 317,000 |
| 2005/08/24 | 651 | 651 | 640 | 643 | 435,000 |
| 2005/08/23 | 652 | 657 | 648 | 652 | 778,000 |
| 2005/08/22 | 638 | 652 | 638 | 646 | 1,137,000 |
| 2005/08/19 | 638 | 638 | 632 | 634 | 294,000 |
| 2005/08/18 | 640 | 644 | 636 | 639 | 350,000 |
| 2005/08/17 | 633 | 642 | 629 | 635 | 508,000 |
| 2005/08/16 | 643 | 643 | 634 | 638 | 410,000 |
| 2005/08/15 | 632 | 641 | 629 | 641 | 607,000 |
| 2005/08/12 | 637 | 638 | 629 | 629 | 590,000 |
| 2005/08/11 | 633 | 639 | 630 | 637 | 641,000 |
| 2005/08/10 | 629 | 635 | 627 | 629 | 748,000 |
| 2005/08/09 | 603 | 622 | 600 | 622 | 491,000 |
| 2005/08/08 | 590 | 606 | 590 | 605 | 527,000 |
| 2005/08/05 | 606 | 609 | 596 | 600 | 450,000 |
| 2005/08/04 | 619 | 619 | 592 | 606 | 394,000 |
| 2005/08/03 | 624 | 625 | 613 | 613 | 348,000 |
| 2005/08/02 | 632 | 633 | 610 | 614 | 580,000 |
| 2005/08/01 | 630 | 635 | 626 | 630 | 611,000 |
| 2005/07/29 | 627 | 635 | 617 | 627 | 1,614,000 |
| 2005/07/28 | 627 | 654 | 625 | 640 | 2,488,000 |
| 2005/07/27 | 596 | 619 | 596 | 619 | 562,000 |
| 2005/07/26 | 591 | 598 | 588 | 598 | 269,000 |
| 2005/07/25 | 596 | 596 | 587 | 594 | 303,000 |
| 2005/07/22 | 588 | 590 | 585 | 587 | 196,000 |
| 2005/07/21 | 597 | 603 | 588 | 589 | 317,000 |
| 2005/07/20 | 586 | 600 | 585 | 599 | 348,000 |
| 2005/07/19 | 590 | 590 | 583 | 585 | 145,000 |
| 2005/07/15 | 593 | 593 | 585 | 585 | 184,000 |
| 2005/07/14 | 585 | 588 | 581 | 583 | 241,000 |
| 2005/07/13 | 589 | 590 | 582 | 584 | 128,000 |
| 2005/07/12 | 587 | 592 | 585 | 585 | 203,000 |
| 2005/07/11 | 584 | 590 | 583 | 585 | 242,000 |
| 2005/07/08 | 576 | 582 | 575 | 579 | 252,000 |
| 2005/07/07 | 585 | 585 | 578 | 583 | 332,000 |
| 2005/07/06 | 592 | 594 | 586 | 586 | 240,000 |
| 2005/07/05 | 595 | 597 | 590 | 595 | 268,000 |
| 2005/07/04 | 616 | 616 | 595 | 599 | 432,000 |
| 2005/07/01 | 592 | 604 | 592 | 602 | 269,000 |
| 2005/06/30 | 609 | 609 | 598 | 601 | 382,000 |
| 2005/06/29 | 610 | 617 | 603 | 608 | 439,000 |
| 2005/06/28 | 590 | 604 | 590 | 602 | 215,000 |
| 2005/06/27 | 599 | 599 | 590 | 595 | 213,000 |
| 2005/06/24 | 602 | 603 | 592 | 602 | 482,000 |
| 2005/06/23 | 606 | 610 | 605 | 608 | 220,000 |
| 2005/06/22 | 611 | 612 | 606 | 610 | 447,000 |
| 2005/06/21 | 621 | 621 | 612 | 615 | 386,000 |
| 2005/06/20 | 623 | 624 | 620 | 623 | 569,000 |
| 2005/06/17 | 610 | 618 | 610 | 617 | 804,000 |
| 2005/06/16 | 595 | 611 | 592 | 607 | 621,000 |
| 2005/06/15 | 587 | 588 | 581 | 586 | 200,000 |
| 2005/06/14 | 594 | 594 | 585 | 585 | 163,000 |
| 2005/06/13 | 584 | 596 | 584 | 595 | 442,000 |
| 2005/06/10 | 578 | 585 | 569 | 582 | 568,000 |
| 2005/06/09 | 565 | 574 | 557 | 561 | 623,000 |
| 2005/06/08 | 560 | 568 | 560 | 563 | 292,000 |
| 2005/06/07 | 570 | 571 | 557 | 559 | 378,000 |
| 2005/06/06 | 562 | 568 | 556 | 566 | 282,000 |
| 2005/06/03 | 555 | 560 | 547 | 560 | 443,000 |
| 2005/06/02 | 566 | 568 | 554 | 554 | 507,000 |
| 2005/06/01 | 557 | 569 | 555 | 566 | 431,000 |
| 2005/05/31 | 555 | 560 | 551 | 557 | 215,000 |
| 2005/05/30 | 551 | 558 | 551 | 553 | 222,000 |
| 2005/05/27 | 542 | 549 | 540 | 547 | 131,000 |
| 2005/05/26 | 530 | 543 | 530 | 541 | 223,000 |
| 2005/05/25 | 548 | 548 | 531 | 533 | 354,000 |
| 2005/05/24 | 547 | 553 | 545 | 548 | 326,000 |
| 2005/05/23 | 543 | 554 | 542 | 548 | 340,000 |
| 2005/05/20 | 569 | 569 | 551 | 551 | 303,000 |
| 2005/05/19 | 555 | 568 | 549 | 564 | 508,000 |
| 2005/05/18 | 549 | 549 | 531 | 535 | 302,000 |
| 2005/05/17 | 543 | 550 | 515 | 529 | 631,000 |
| 2005/05/16 | 560 | 560 | 538 | 538 | 291,000 |
| 2005/05/13 | 573 | 573 | 565 | 565 | 282,000 |
| 2005/05/12 | 584 | 584 | 577 | 578 | 246,000 |
| 2005/05/11 | 588 | 588 | 579 | 586 | 223,000 |
| 2005/05/10 | 592 | 596 | 590 | 593 | 148,000 |
| 2005/05/09 | 591 | 593 | 587 | 593 | 191,000 |
| 2005/05/06 | 585 | 591 | 585 | 591 | 213,000 |
| 2005/05/02 | 584 | 587 | 581 | 583 | 229,000 |
| 2005/04/28 | 590 | 590 | 575 | 582 | 349,000 |
| 2005/04/27 | 582 | 601 | 582 | 595 | 633,000 |
| 2005/04/26 | 584 | 586 | 578 | 581 | 292,000 |
| 2005/04/25 | 576 | 580 | 572 | 576 | 221,000 |
| 2005/04/22 | 578 | 582 | 576 | 582 | 245,000 |
| 2005/04/21 | 555 | 575 | 551 | 569 | 546,000 |
| 2005/04/20 | 571 | 576 | 568 | 573 | 629,000 |
| 2005/04/19 | 560 | 572 | 557 | 566 | 441,000 |
| 2005/04/18 | 554 | 557 | 544 | 551 | 853,000 |
| 2005/04/15 | 583 | 594 | 583 | 586 | 469,000 |
| 2005/04/14 | 603 | 609 | 598 | 603 | 401,000 |
| 2005/04/13 | 610 | 613 | 604 | 608 | 212,000 |
| 2005/04/12 | 613 | 616 | 606 | 608 | 243,000 |
| 2005/04/11 | 622 | 622 | 611 | 611 | 335,000 |
| 2005/04/08 | 628 | 628 | 618 | 623 | 524,000 |
| 2005/04/07 | 627 | 629 | 622 | 627 | 406,000 |
| 2005/04/06 | 616 | 628 | 613 | 622 | 370,000 |
| 2005/04/05 | 606 | 616 | 603 | 615 | 234,000 |
| 2005/04/04 | 612 | 612 | 605 | 608 | 172,000 |
| 2005/04/01 | 620 | 620 | 606 | 612 | 497,000 |
| 2005/03/31 | 608 | 617 | 605 | 616 | 422,000 |
| 2005/03/30 | 609 | 611 | 596 | 599 | 353,000 |
| 2005/03/29 | 629 | 629 | 608 | 612 | 799,000 |
| 2005/03/28 | 635 | 635 | 625 | 629 | 158,000 |
| 2005/03/25 | 633 | 643 | 627 | 630 | 250,000 |
| 2005/03/24 | 636 | 643 | 633 | 633 | 355,000 |
| 2005/03/23 | 645 | 645 | 635 | 637 | 320,000 |
| 2005/03/22 | 638 | 648 | 637 | 645 | 215,000 |
| 2005/03/18 | 638 | 644 | 637 | 638 | 231,000 |
| 2005/03/17 | 639 | 640 | 636 | 637 | 390,000 |
| 2005/03/16 | 645 | 645 | 640 | 645 | 342,000 |
| 2005/03/15 | 650 | 655 | 647 | 649 | 380,000 |
| 2005/03/14 | 652 | 657 | 650 | 650 | 529,000 |
| 2005/03/11 | 661 | 662 | 655 | 656 | 543,000 |
| 2005/03/10 | 661 | 665 | 658 | 658 | 452,000 |
| 2005/03/09 | 660 | 673 | 660 | 665 | 468,000 |
| 2005/03/08 | 677 | 677 | 661 | 663 | 610,000 |
| 2005/03/07 | 680 | 687 | 675 | 677 | 669,000 |
| 2005/03/04 | 675 | 682 | 671 | 677 | 705,000 |
| 2005/03/03 | 684 | 685 | 674 | 677 | 1,168,000 |
| 2005/03/02 | 680 | 690 | 676 | 684 | 3,078,000 |
| 2005/03/01 | 662 | 672 | 659 | 671 | 1,539,000 |
| 2005/02/28 | 656 | 665 | 654 | 661 | 608,000 |
| 2005/02/25 | 656 | 661 | 651 | 654 | 540,000 |
| 2005/02/24 | 658 | 665 | 653 | 659 | 722,000 |
| 2005/02/23 | 656 | 660 | 654 | 655 | 510,000 |
| 2005/02/22 | 672 | 675 | 659 | 660 | 1,214,000 |
| 2005/02/21 | 658 | 669 | 657 | 669 | 1,078,000 |
| 2005/02/18 | 660 | 663 | 652 | 653 | 855,000 |
| 2005/02/17 | 653 | 668 | 645 | 660 | 1,217,000 |
| 2005/02/16 | 673 | 680 | 652 | 653 | 3,527,000 |
| 2005/02/15 | 641 | 669 | 638 | 669 | 4,878,000 |
| 2005/02/14 | 621 | 640 | 619 | 635 | 1,039,000 |
| 2005/02/10 | 622 | 622 | 613 | 618 | 576,000 |
| 2005/02/09 | 636 | 636 | 618 | 622 | 1,077,000 |
| 2005/02/08 | 617 | 635 | 613 | 627 | 1,799,000 |
| 2005/02/07 | 640 | 640 | 620 | 626 | 1,137,000 |
| 2005/02/04 | 650 | 655 | 629 | 632 | 2,185,000 |
| 2005/02/03 | 638 | 669 | 638 | 648 | 4,600,000 |
| 2005/02/02 | 637 | 680 | 633 | 640 | 25,501,000 |
| 2005/02/01 | 607 | 627 | 592 | 627 | 6,425,000 |
| 2005/01/31 | 529 | 530 | 521 | 527 | 405,000 |
| 2005/01/28 | 533 | 535 | 525 | 528 | 352,000 |
| 2005/01/27 | 540 | 540 | 533 | 533 | 249,000 |
| 2005/01/26 | 540 | 540 | 534 | 537 | 212,000 |
| 2005/01/25 | 533 | 540 | 533 | 536 | 137,000 |
| 2005/01/24 | 534 | 541 | 533 | 535 | 88,000 |
| 2005/01/21 | 533 | 537 | 529 | 531 | 143,000 |
| 2005/01/20 | 540 | 540 | 534 | 536 | 192,000 |
| 2005/01/19 | 543 | 546 | 542 | 543 | 123,000 |
| 2005/01/18 | 544 | 545 | 538 | 543 | 214,000 |
| 2005/01/17 | 538 | 543 | 538 | 542 | 155,000 |
| 2005/01/14 | 537 | 544 | 535 | 541 | 289,000 |
| 2005/01/13 | 538 | 545 | 538 | 542 | 223,000 |
| 2005/01/12 | 547 | 547 | 537 | 540 | 226,000 |
| 2005/01/11 | 546 | 550 | 543 | 546 | 192,000 |
| 2005/01/07 | 545 | 547 | 538 | 542 | 152,000 |
| 2005/01/06 | 535 | 545 | 535 | 544 | 228,000 |
| 2005/01/05 | 543 | 543 | 537 | 538 | 143,000 |
| 2005/01/04 | 545 | 545 | 540 | 543 | 66,000 |