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 |
|---|---|---|---|---|---|
| 2006/12/29 | 726 | 730 | 720 | 722 | 667,000 |
| 2006/12/28 | 738 | 739 | 723 | 730 | 982,000 |
| 2006/12/27 | 739 | 748 | 728 | 733 | 1,845,000 |
| 2006/12/26 | 707 | 733 | 707 | 727 | 1,603,000 |
| 2006/12/25 | 715 | 715 | 706 | 710 | 651,000 |
| 2006/12/22 | 716 | 717 | 705 | 710 | 692,000 |
| 2006/12/21 | 708 | 722 | 707 | 716 | 919,000 |
| 2006/12/20 | 697 | 713 | 695 | 709 | 721,000 |
| 2006/12/19 | 712 | 713 | 699 | 700 | 635,000 |
| 2006/12/18 | 711 | 714 | 707 | 708 | 648,000 |
| 2006/12/15 | 709 | 712 | 704 | 706 | 473,000 |
| 2006/12/14 | 711 | 713 | 704 | 708 | 493,000 |
| 2006/12/13 | 709 | 716 | 706 | 715 | 451,000 |
| 2006/12/12 | 725 | 725 | 705 | 709 | 1,184,000 |
| 2006/12/11 | 694 | 718 | 690 | 715 | 1,271,000 |
| 2006/12/08 | 691 | 702 | 687 | 693 | 693,000 |
| 2006/12/07 | 693 | 693 | 685 | 692 | 574,000 |
| 2006/12/06 | 694 | 696 | 684 | 691 | 652,000 |
| 2006/12/05 | 704 | 706 | 694 | 695 | 665,000 |
| 2006/12/04 | 707 | 707 | 694 | 704 | 734,000 |
| 2006/12/01 | 694 | 703 | 691 | 703 | 721,000 |
| 2006/11/30 | 700 | 705 | 688 | 697 | 799,000 |
| 2006/11/29 | 699 | 706 | 695 | 696 | 820,000 |
| 2006/11/28 | 666 | 701 | 665 | 698 | 1,080,000 |
| 2006/11/27 | 655 | 675 | 655 | 673 | 563,000 |
| 2006/11/24 | 661 | 662 | 648 | 659 | 618,000 |
| 2006/11/22 | 640 | 671 | 635 | 670 | 849,000 |
| 2006/11/21 | 635 | 643 | 630 | 633 | 865,000 |
| 2006/11/20 | 667 | 667 | 632 | 634 | 1,508,000 |
| 2006/11/17 | 682 | 686 | 657 | 670 | 1,561,000 |
| 2006/11/16 | 689 | 692 | 681 | 686 | 669,000 |
| 2006/11/15 | 698 | 704 | 689 | 690 | 564,000 |
| 2006/11/14 | 692 | 702 | 692 | 698 | 517,000 |
| 2006/11/13 | 700 | 700 | 688 | 691 | 1,497,000 |
| 2006/11/10 | 700 | 710 | 698 | 703 | 723,000 |
| 2006/11/09 | 698 | 718 | 698 | 706 | 721,000 |
| 2006/11/08 | 720 | 724 | 701 | 702 | 1,265,000 |
| 2006/11/07 | 700 | 717 | 697 | 717 | 1,305,000 |
| 2006/11/06 | 692 | 696 | 681 | 695 | 1,568,000 |
| 2006/11/02 | 695 | 697 | 687 | 692 | 1,028,000 |
| 2006/11/01 | 692 | 706 | 685 | 699 | 2,156,000 |
| 2006/10/31 | 712 | 721 | 692 | 696 | 2,835,000 |
| 2006/10/30 | 730 | 731 | 711 | 712 | 1,420,000 |
| 2006/10/27 | 721 | 738 | 720 | 728 | 3,854,000 |
| 2006/10/26 | 714 | 714 | 708 | 712 | 1,090,000 |
| 2006/10/25 | 706 | 712 | 705 | 707 | 816,000 |
| 2006/10/24 | 716 | 716 | 705 | 705 | 1,722,000 |
| 2006/10/23 | 724 | 724 | 710 | 715 | 1,947,000 |
| 2006/10/20 | 730 | 730 | 705 | 716 | 2,852,000 |
| 2006/10/19 | 729 | 736 | 724 | 730 | 3,415,000 |
| 2006/10/18 | 718 | 728 | 707 | 720 | 7,457,000 |
| 2006/10/17 | 770 | 780 | 767 | 778 | 1,054,000 |
| 2006/10/16 | 759 | 769 | 755 | 760 | 793,000 |
| 2006/10/13 | 745 | 756 | 741 | 752 | 1,251,000 |
| 2006/10/12 | 731 | 747 | 731 | 735 | 1,164,000 |
| 2006/10/11 | 774 | 774 | 722 | 723 | 2,034,000 |
| 2006/10/10 | 770 | 781 | 762 | 764 | 1,226,000 |
| 2006/10/06 | 770 | 781 | 766 | 773 | 1,868,000 |
| 2006/10/05 | 785 | 786 | 752 | 765 | 3,830,000 |
| 2006/10/04 | 826 | 826 | 771 | 779 | 2,841,000 |
| 2006/10/03 | 833 | 837 | 824 | 825 | 932,000 |
| 2006/10/02 | 830 | 842 | 829 | 837 | 862,000 |
| 2006/09/29 | 824 | 830 | 818 | 823 | 744,000 |
| 2006/09/28 | 812 | 821 | 810 | 818 | 998,000 |
| 2006/09/27 | 790 | 802 | 788 | 800 | 813,000 |
| 2006/09/26 | 785 | 793 | 776 | 784 | 501,000 |
| 2006/09/25 | 784 | 784 | 763 | 779 | 880,000 |
| 2006/09/22 | 806 | 810 | 792 | 795 | 591,000 |
| 2006/09/21 | 815 | 822 | 804 | 814 | 676,000 |
| 2006/09/20 | 822 | 822 | 804 | 808 | 401,000 |
| 2006/09/19 | 823 | 834 | 821 | 826 | 618,000 |
| 2006/09/15 | 825 | 825 | 809 | 818 | 691,000 |
| 2006/09/14 | 815 | 837 | 812 | 825 | 1,098,000 |
| 2006/09/13 | 835 | 838 | 797 | 806 | 1,508,000 |
| 2006/09/12 | 856 | 858 | 823 | 824 | 1,361,000 |
| 2006/09/11 | 889 | 894 | 854 | 856 | 1,057,000 |
| 2006/09/08 | 865 | 880 | 865 | 876 | 1,134,000 |
| 2006/09/07 | 876 | 889 | 874 | 874 | 918,000 |
| 2006/09/06 | 900 | 907 | 879 | 881 | 1,578,000 |
| 2006/09/05 | 897 | 910 | 893 | 906 | 1,602,000 |
| 2006/09/04 | 894 | 908 | 893 | 899 | 1,530,000 |
| 2006/09/01 | 893 | 903 | 876 | 884 | 2,981,000 |
| 2006/08/31 | 910 | 910 | 884 | 892 | 1,717,000 |
| 2006/08/30 | 927 | 937 | 890 | 900 | 3,716,000 |
| 2006/08/29 | 913 | 934 | 906 | 922 | 8,742,000 |
| 2006/08/28 | 878 | 886 | 871 | 873 | 1,079,000 |
| 2006/08/25 | 881 | 904 | 877 | 888 | 1,866,000 |
| 2006/08/24 | 878 | 908 | 872 | 887 | 3,103,000 |
| 2006/08/23 | 850 | 864 | 846 | 864 | 1,123,000 |
| 2006/08/22 | 829 | 851 | 829 | 849 | 731,000 |
| 2006/08/21 | 850 | 852 | 834 | 836 | 705,000 |
| 2006/08/18 | 845 | 852 | 835 | 848 | 815,000 |
| 2006/08/17 | 845 | 857 | 841 | 843 | 1,518,000 |
| 2006/08/16 | 807 | 829 | 801 | 825 | 1,296,000 |
| 2006/08/15 | 789 | 797 | 775 | 783 | 358,000 |
| 2006/08/14 | 778 | 791 | 775 | 789 | 691,000 |
| 2006/08/11 | 770 | 772 | 762 | 768 | 445,000 |
| 2006/08/10 | 758 | 771 | 755 | 766 | 393,000 |
| 2006/08/09 | 747 | 753 | 735 | 753 | 350,000 |
| 2006/08/08 | 741 | 742 | 731 | 740 | 293,000 |
| 2006/08/07 | 740 | 747 | 730 | 731 | 769,000 |
| 2006/08/04 | 739 | 743 | 737 | 740 | 493,000 |
| 2006/08/03 | 751 | 760 | 736 | 737 | 922,000 |
| 2006/08/02 | 750 | 755 | 743 | 753 | 575,000 |
| 2006/08/01 | 745 | 768 | 739 | 759 | 730,000 |
| 2006/07/31 | 766 | 768 | 751 | 755 | 678,000 |
| 2006/07/28 | 731 | 754 | 723 | 746 | 1,150,000 |
| 2006/07/27 | 710 | 736 | 703 | 729 | 1,217,000 |
| 2006/07/26 | 719 | 722 | 700 | 712 | 509,000 |
| 2006/07/25 | 708 | 720 | 706 | 709 | 416,000 |
| 2006/07/24 | 726 | 726 | 695 | 701 | 647,000 |
| 2006/07/21 | 732 | 735 | 720 | 722 | 295,000 |
| 2006/07/20 | 741 | 743 | 728 | 740 | 433,000 |
| 2006/07/19 | 708 | 723 | 705 | 711 | 494,000 |
| 2006/07/18 | 747 | 747 | 695 | 705 | 905,000 |
| 2006/07/14 | 743 | 756 | 738 | 749 | 362,000 |
| 2006/07/13 | 751 | 777 | 740 | 763 | 831,000 |
| 2006/07/12 | 771 | 779 | 759 | 768 | 456,000 |
| 2006/07/11 | 788 | 791 | 766 | 773 | 486,000 |
| 2006/07/10 | 793 | 796 | 768 | 793 | 1,125,000 |
| 2006/07/07 | 827 | 830 | 810 | 813 | 365,000 |
| 2006/07/06 | 827 | 832 | 805 | 814 | 518,000 |
| 2006/07/05 | 825 | 837 | 824 | 827 | 813,000 |
| 2006/07/04 | 866 | 867 | 838 | 845 | 794,000 |
| 2006/07/03 | 820 | 846 | 817 | 846 | 1,024,000 |
| 2006/06/30 | 816 | 822 | 805 | 814 | 770,000 |
| 2006/06/29 | 801 | 804 | 794 | 795 | 570,000 |
| 2006/06/28 | 801 | 801 | 789 | 794 | 417,000 |
| 2006/06/27 | 810 | 817 | 801 | 810 | 608,000 |
| 2006/06/26 | 783 | 792 | 783 | 790 | 356,000 |
| 2006/06/23 | 780 | 785 | 772 | 785 | 332,000 |
| 2006/06/22 | 773 | 787 | 773 | 786 | 474,000 |
| 2006/06/21 | 773 | 784 | 757 | 764 | 300,000 |
| 2006/06/20 | 784 | 792 | 767 | 772 | 412,000 |
| 2006/06/19 | 799 | 800 | 781 | 781 | 581,000 |
| 2006/06/16 | 785 | 789 | 774 | 789 | 893,000 |
| 2006/06/15 | 751 | 758 | 734 | 743 | 714,000 |
| 2006/06/14 | 695 | 730 | 687 | 718 | 776,000 |
| 2006/06/13 | 733 | 742 | 705 | 708 | 663,000 |
| 2006/06/12 | 740 | 753 | 726 | 743 | 881,000 |
| 2006/06/09 | 729 | 749 | 701 | 734 | 1,056,000 |
| 2006/06/08 | 733 | 734 | 701 | 710 | 992,000 |
| 2006/06/07 | 766 | 781 | 747 | 748 | 921,000 |
| 2006/06/06 | 780 | 790 | 767 | 776 | 607,000 |
| 2006/06/05 | 798 | 805 | 788 | 796 | 568,000 |
| 2006/06/02 | 800 | 800 | 763 | 790 | 1,468,000 |
| 2006/06/01 | 828 | 832 | 800 | 806 | 714,000 |
| 2006/05/31 | 832 | 835 | 816 | 820 | 1,022,000 |
| 2006/05/30 | 867 | 867 | 846 | 853 | 781,000 |
| 2006/05/29 | 881 | 891 | 860 | 866 | 863,000 |
| 2006/05/26 | 850 | 868 | 850 | 868 | 1,204,000 |
| 2006/05/25 | 873 | 873 | 844 | 847 | 1,228,000 |
| 2006/05/24 | 867 | 877 | 856 | 873 | 1,257,000 |
| 2006/05/23 | 898 | 898 | 860 | 864 | 1,418,000 |
| 2006/05/22 | 937 | 942 | 900 | 902 | 998,000 |
| 2006/05/19 | 911 | 925 | 902 | 923 | 530,000 |
| 2006/05/18 | 909 | 920 | 901 | 911 | 879,000 |
| 2006/05/17 | 943 | 960 | 935 | 946 | 1,221,000 |
| 2006/05/16 | 958 | 976 | 940 | 940 | 1,045,000 |
| 2006/05/15 | 960 | 960 | 941 | 953 | 813,000 |
| 2006/05/12 | 965 | 980 | 957 | 963 | 959,000 |
| 2006/05/11 | 1,001 | 1,003 | 959 | 985 | 931,000 |
| 2006/05/10 | 1,016 | 1,023 | 993 | 1,000 | 925,000 |
| 2006/05/09 | 1,041 | 1,055 | 1,028 | 1,032 | 608,000 |
| 2006/05/08 | 1,024 | 1,044 | 1,019 | 1,038 | 741,000 |
| 2006/05/02 | 1,000 | 1,023 | 996 | 1,018 | 522,000 |
| 2006/05/01 | 995 | 1,003 | 980 | 999 | 360,000 |
| 2006/04/28 | 1,006 | 1,006 | 984 | 990 | 661,000 |
| 2006/04/27 | 1,000 | 1,019 | 996 | 1,012 | 508,000 |
| 2006/04/26 | 1,002 | 1,014 | 985 | 995 | 399,000 |
| 2006/04/25 | 982 | 1,015 | 980 | 994 | 383,000 |
| 2006/04/24 | 1,001 | 1,011 | 982 | 984 | 596,000 |
| 2006/04/21 | 1,029 | 1,029 | 1,007 | 1,016 | 334,000 |
| 2006/04/20 | 1,021 | 1,040 | 1,021 | 1,030 | 335,000 |
| 2006/04/19 | 1,045 | 1,057 | 1,032 | 1,035 | 491,000 |
| 2006/04/18 | 1,000 | 1,023 | 994 | 1,011 | 375,000 |
| 2006/04/17 | 1,020 | 1,023 | 993 | 997 | 636,000 |
| 2006/04/14 | 1,024 | 1,039 | 1,017 | 1,025 | 542,000 |
| 2006/04/13 | 1,053 | 1,053 | 1,012 | 1,024 | 697,000 |
| 2006/04/12 | 1,053 | 1,053 | 1,032 | 1,032 | 479,000 |
| 2006/04/11 | 1,069 | 1,070 | 1,055 | 1,056 | 402,000 |
| 2006/04/10 | 1,050 | 1,078 | 1,041 | 1,069 | 541,000 |
| 2006/04/07 | 1,060 | 1,066 | 1,052 | 1,066 | 529,000 |
| 2006/04/06 | 1,073 | 1,083 | 1,059 | 1,067 | 697,000 |
| 2006/04/05 | 1,113 | 1,113 | 1,075 | 1,080 | 712,000 |
| 2006/04/04 | 1,110 | 1,113 | 1,098 | 1,098 | 588,000 |
| 2006/04/03 | 1,090 | 1,110 | 1,090 | 1,101 | 792,000 |
| 2006/03/31 | 1,118 | 1,119 | 1,086 | 1,087 | 710,000 |
| 2006/03/30 | 1,090 | 1,120 | 1,080 | 1,100 | 1,993,000 |
| 2006/03/29 | 1,033 | 1,067 | 1,030 | 1,064 | 1,126,000 |
| 2006/03/28 | 1,016 | 1,033 | 1,010 | 1,030 | 508,000 |
| 2006/03/27 | 1,019 | 1,027 | 1,006 | 1,006 | 457,000 |
| 2006/03/24 | 1,006 | 1,020 | 1,000 | 1,014 | 448,000 |
| 2006/03/23 | 1,030 | 1,034 | 1,005 | 1,006 | 722,000 |
| 2006/03/22 | 982 | 1,015 | 978 | 1,006 | 874,000 |
| 2006/03/20 | 958 | 983 | 957 | 973 | 361,000 |
| 2006/03/17 | 975 | 978 | 946 | 958 | 1,313,000 |
| 2006/03/16 | 988 | 992 | 973 | 974 | 927,000 |
| 2006/03/15 | 982 | 989 | 979 | 979 | 570,000 |
| 2006/03/14 | 995 | 996 | 974 | 974 | 1,251,000 |
| 2006/03/13 | 970 | 983 | 963 | 975 | 1,054,000 |
| 2006/03/10 | 947 | 960 | 944 | 952 | 2,006,000 |
| 2006/03/09 | 932 | 965 | 931 | 955 | 1,003,000 |
| 2006/03/08 | 947 | 948 | 921 | 922 | 772,000 |
| 2006/03/07 | 950 | 955 | 941 | 943 | 721,000 |
| 2006/03/06 | 968 | 970 | 947 | 960 | 815,000 |
| 2006/03/03 | 978 | 1,004 | 969 | 978 | 738,000 |
| 2006/03/02 | 1,041 | 1,048 | 984 | 990 | 908,000 |
| 2006/03/01 | 1,035 | 1,044 | 1,022 | 1,026 | 650,000 |
| 2006/02/28 | 1,098 | 1,098 | 1,050 | 1,054 | 641,000 |
| 2006/02/27 | 1,093 | 1,109 | 1,079 | 1,079 | 766,000 |
| 2006/02/24 | 1,080 | 1,097 | 1,071 | 1,086 | 654,000 |
| 2006/02/23 | 1,061 | 1,078 | 1,060 | 1,075 | 671,000 |
| 2006/02/22 | 1,041 | 1,074 | 1,028 | 1,058 | 722,000 |
| 2006/02/21 | 1,002 | 1,045 | 1,001 | 1,040 | 1,049,000 |
| 2006/02/20 | 1,041 | 1,041 | 976 | 996 | 889,000 |
| 2006/02/17 | 1,091 | 1,117 | 1,020 | 1,061 | 723,000 |
| 2006/02/16 | 1,100 | 1,127 | 1,089 | 1,111 | 268,000 |
| 2006/02/15 | 1,166 | 1,179 | 1,101 | 1,127 | 460,000 |
| 2006/02/14 | 1,075 | 1,160 | 1,075 | 1,160 | 822,000 |
| 2006/02/13 | 1,144 | 1,160 | 1,060 | 1,075 | 827,000 |
| 2006/02/10 | 1,189 | 1,225 | 1,151 | 1,184 | 635,000 |
| 2006/02/09 | 1,220 | 1,228 | 1,196 | 1,200 | 564,000 |
| 2006/02/08 | 1,258 | 1,258 | 1,202 | 1,205 | 658,000 |
| 2006/02/07 | 1,243 | 1,273 | 1,243 | 1,258 | 561,000 |
| 2006/02/06 | 1,201 | 1,247 | 1,200 | 1,241 | 685,000 |
| 2006/02/03 | 1,219 | 1,235 | 1,195 | 1,221 | 1,691,000 |
| 2006/02/02 | 1,300 | 1,320 | 1,252 | 1,259 | 1,494,000 |
| 2006/02/01 | 1,215 | 1,274 | 1,201 | 1,270 | 1,553,000 |
| 2006/01/31 | 1,197 | 1,247 | 1,182 | 1,229 | 1,287,000 |
| 2006/01/30 | 1,200 | 1,217 | 1,175 | 1,191 | 1,159,000 |
| 2006/01/27 | 1,140 | 1,187 | 1,134 | 1,183 | 1,551,000 |
| 2006/01/26 | 1,120 | 1,140 | 1,119 | 1,128 | 885,000 |
| 2006/01/25 | 1,115 | 1,122 | 1,101 | 1,110 | 674,000 |
| 2006/01/24 | 1,092 | 1,117 | 1,080 | 1,101 | 883,000 |
| 2006/01/23 | 1,061 | 1,120 | 1,051 | 1,083 | 853,000 |
| 2006/01/20 | 1,117 | 1,135 | 1,089 | 1,100 | 1,135,000 |
| 2006/01/19 | 1,029 | 1,099 | 1,025 | 1,097 | 1,204,000 |
| 2006/01/18 | 1,100 | 1,100 | 970 | 1,023 | 1,266,000 |
| 2006/01/17 | 1,065 | 1,145 | 1,047 | 1,060 | 2,600,000 |
| 2006/01/16 | 1,000 | 1,063 | 1,000 | 1,045 | 1,203,000 |
| 2006/01/13 | 1,010 | 1,017 | 1,009 | 1,013 | 698,000 |
| 2006/01/12 | 1,027 | 1,033 | 1,019 | 1,026 | 439,000 |
| 2006/01/11 | 1,049 | 1,049 | 1,014 | 1,026 | 484,000 |
| 2006/01/10 | 1,064 | 1,073 | 1,040 | 1,041 | 669,000 |
| 2006/01/06 | 1,051 | 1,054 | 1,037 | 1,041 | 587,000 |
| 2006/01/05 | 1,030 | 1,050 | 1,029 | 1,049 | 922,000 |
| 2006/01/04 | 1,008 | 1,020 | 1,003 | 1,020 | 327,000 |