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 |
|---|---|---|---|---|---|
| 2008/12/30 | 289 | 292 | 287 | 290 | 113,000 |
| 2008/12/29 | 292 | 296 | 288 | 295 | 124,000 |
| 2008/12/26 | 290 | 292 | 287 | 292 | 116,000 |
| 2008/12/25 | 291 | 292 | 286 | 292 | 91,000 |
| 2008/12/24 | 293 | 295 | 287 | 289 | 220,000 |
| 2008/12/22 | 299 | 307 | 298 | 303 | 188,000 |
| 2008/12/19 | 302 | 309 | 295 | 297 | 280,000 |
| 2008/12/18 | 306 | 319 | 301 | 308 | 740,000 |
| 2008/12/17 | 306 | 310 | 289 | 297 | 645,000 |
| 2008/12/16 | 309 | 309 | 294 | 296 | 505,000 |
| 2008/12/15 | 311 | 325 | 311 | 314 | 432,000 |
| 2008/12/12 | 318 | 329 | 304 | 306 | 722,000 |
| 2008/12/11 | 313 | 323 | 310 | 322 | 313,000 |
| 2008/12/10 | 311 | 319 | 302 | 316 | 360,000 |
| 2008/12/09 | 313 | 314 | 304 | 313 | 681,000 |
| 2008/12/08 | 288 | 300 | 287 | 299 | 511,000 |
| 2008/12/05 | 288 | 292 | 283 | 286 | 345,000 |
| 2008/12/04 | 284 | 293 | 279 | 284 | 317,000 |
| 2008/12/03 | 287 | 291 | 281 | 289 | 352,000 |
| 2008/12/02 | 289 | 289 | 276 | 277 | 617,000 |
| 2008/12/01 | 302 | 303 | 296 | 299 | 533,000 |
| 2008/11/28 | 271 | 300 | 266 | 297 | 3,272,000 |
| 2008/11/27 | 274 | 293 | 270 | 276 | 2,855,000 |
| 2008/11/26 | 253 | 270 | 251 | 264 | 2,962,000 |
| 2008/11/25 | 264 | 272 | 249 | 262 | 2,394,000 |
| 2008/11/21 | 236 | 260 | 234 | 257 | 916,000 |
| 2008/11/20 | 264 | 267 | 251 | 251 | 773,000 |
| 2008/11/19 | 290 | 292 | 262 | 269 | 1,122,000 |
| 2008/11/18 | 302 | 305 | 291 | 292 | 526,000 |
| 2008/11/17 | 295 | 310 | 288 | 292 | 514,000 |
| 2008/11/14 | 320 | 320 | 303 | 303 | 342,000 |
| 2008/11/13 | 307 | 307 | 297 | 301 | 464,000 |
| 2008/11/12 | 324 | 330 | 316 | 317 | 418,000 |
| 2008/11/11 | 338 | 338 | 321 | 323 | 430,000 |
| 2008/11/10 | 327 | 347 | 326 | 340 | 456,000 |
| 2008/11/07 | 341 | 350 | 316 | 317 | 1,039,000 |
| 2008/11/06 | 375 | 388 | 365 | 376 | 489,000 |
| 2008/11/05 | 373 | 396 | 370 | 396 | 480,000 |
| 2008/11/04 | 355 | 373 | 345 | 371 | 486,000 |
| 2008/10/31 | 352 | 360 | 334 | 338 | 643,000 |
| 2008/10/30 | 320 | 352 | 315 | 347 | 746,000 |
| 2008/10/29 | 330 | 340 | 306 | 322 | 699,000 |
| 2008/10/28 | 268 | 310 | 259 | 308 | 862,000 |
| 2008/10/27 | 285 | 307 | 268 | 272 | 731,000 |
| 2008/10/24 | 319 | 319 | 292 | 295 | 542,000 |
| 2008/10/23 | 307 | 319 | 298 | 319 | 680,000 |
| 2008/10/22 | 357 | 358 | 324 | 324 | 607,000 |
| 2008/10/21 | 351 | 354 | 338 | 354 | 446,000 |
| 2008/10/20 | 329 | 341 | 323 | 338 | 540,000 |
| 2008/10/17 | 332 | 335 | 318 | 327 | 640,000 |
| 2008/10/16 | 330 | 330 | 306 | 307 | 563,000 |
| 2008/10/15 | 363 | 363 | 333 | 349 | 601,000 |
| 2008/10/14 | 365 | 368 | 348 | 358 | 555,000 |
| 2008/10/10 | 290 | 299 | 274 | 290 | 758,000 |
| 2008/10/09 | 303 | 324 | 303 | 310 | 621,000 |
| 2008/10/08 | 326 | 331 | 290 | 294 | 643,000 |
| 2008/10/07 | 308 | 343 | 308 | 341 | 526,000 |
| 2008/10/06 | 377 | 377 | 333 | 343 | 746,000 |
| 2008/10/03 | 378 | 393 | 376 | 377 | 482,000 |
| 2008/10/02 | 421 | 421 | 382 | 383 | 602,000 |
| 2008/10/01 | 429 | 429 | 417 | 419 | 498,000 |
| 2008/09/30 | 416 | 429 | 411 | 426 | 666,000 |
| 2008/09/29 | 466 | 475 | 443 | 446 | 368,000 |
| 2008/09/26 | 480 | 480 | 465 | 466 | 598,000 |
| 2008/09/25 | 456 | 483 | 454 | 481 | 632,000 |
| 2008/09/24 | 447 | 462 | 436 | 462 | 419,000 |
| 2008/09/22 | 459 | 465 | 449 | 450 | 468,000 |
| 2008/09/19 | 444 | 468 | 433 | 434 | 1,342,000 |
| 2008/09/18 | 427 | 457 | 418 | 449 | 949,000 |
| 2008/09/17 | 445 | 445 | 424 | 428 | 611,000 |
| 2008/09/16 | 401 | 440 | 400 | 437 | 1,038,000 |
| 2008/09/12 | 424 | 440 | 419 | 436 | 535,000 |
| 2008/09/11 | 414 | 425 | 413 | 422 | 400,000 |
| 2008/09/10 | 420 | 424 | 415 | 419 | 397,000 |
| 2008/09/09 | 445 | 445 | 428 | 430 | 446,000 |
| 2008/09/08 | 432 | 442 | 432 | 440 | 546,000 |
| 2008/09/05 | 409 | 419 | 406 | 413 | 689,000 |
| 2008/09/04 | 442 | 444 | 423 | 424 | 857,000 |
| 2008/09/03 | 438 | 438 | 429 | 438 | 564,000 |
| 2008/09/02 | 432 | 447 | 432 | 435 | 307,000 |
| 2008/09/01 | 436 | 445 | 435 | 437 | 303,000 |
| 2008/08/29 | 439 | 453 | 439 | 450 | 485,000 |
| 2008/08/28 | 436 | 442 | 433 | 438 | 456,000 |
| 2008/08/27 | 435 | 443 | 435 | 436 | 357,000 |
| 2008/08/26 | 431 | 434 | 427 | 433 | 336,000 |
| 2008/08/25 | 427 | 434 | 426 | 432 | 256,000 |
| 2008/08/22 | 431 | 432 | 422 | 424 | 318,000 |
| 2008/08/21 | 434 | 441 | 424 | 428 | 700,000 |
| 2008/08/20 | 430 | 433 | 423 | 430 | 505,000 |
| 2008/08/19 | 439 | 441 | 433 | 435 | 202,000 |
| 2008/08/18 | 448 | 457 | 446 | 449 | 422,000 |
| 2008/08/15 | 442 | 444 | 433 | 440 | 323,000 |
| 2008/08/14 | 436 | 444 | 434 | 437 | 372,000 |
| 2008/08/13 | 430 | 436 | 430 | 432 | 441,000 |
| 2008/08/12 | 444 | 445 | 433 | 433 | 324,000 |
| 2008/08/11 | 447 | 456 | 442 | 442 | 406,000 |
| 2008/08/08 | 441 | 457 | 437 | 452 | 383,000 |
| 2008/08/07 | 455 | 456 | 446 | 451 | 405,000 |
| 2008/08/06 | 440 | 455 | 439 | 453 | 548,000 |
| 2008/08/05 | 444 | 449 | 433 | 434 | 365,000 |
| 2008/08/04 | 460 | 461 | 443 | 444 | 545,000 |
| 2008/08/01 | 479 | 479 | 465 | 467 | 410,000 |
| 2008/07/31 | 463 | 481 | 458 | 478 | 651,000 |
| 2008/07/30 | 465 | 467 | 454 | 457 | 792,000 |
| 2008/07/29 | 459 | 465 | 444 | 456 | 700,000 |
| 2008/07/28 | 467 | 471 | 459 | 464 | 559,000 |
| 2008/07/25 | 478 | 478 | 471 | 472 | 360,000 |
| 2008/07/24 | 478 | 486 | 472 | 483 | 453,000 |
| 2008/07/23 | 490 | 491 | 471 | 478 | 598,000 |
| 2008/07/22 | 483 | 490 | 470 | 489 | 392,000 |
| 2008/07/18 | 480 | 486 | 462 | 468 | 645,000 |
| 2008/07/17 | 474 | 477 | 464 | 468 | 457,000 |
| 2008/07/16 | 462 | 477 | 453 | 469 | 950,000 |
| 2008/07/15 | 450 | 462 | 442 | 462 | 806,000 |
| 2008/07/14 | 435 | 457 | 435 | 455 | 678,000 |
| 2008/07/11 | 436 | 443 | 431 | 437 | 437,000 |
| 2008/07/10 | 434 | 440 | 431 | 435 | 480,000 |
| 2008/07/09 | 450 | 451 | 436 | 436 | 483,000 |
| 2008/07/08 | 450 | 450 | 435 | 440 | 323,000 |
| 2008/07/07 | 451 | 453 | 441 | 449 | 329,000 |
| 2008/07/04 | 448 | 449 | 438 | 446 | 303,000 |
| 2008/07/03 | 447 | 447 | 435 | 443 | 537,000 |
| 2008/07/02 | 462 | 462 | 447 | 450 | 417,000 |
| 2008/07/01 | 462 | 469 | 452 | 454 | 391,000 |
| 2008/06/30 | 447 | 463 | 446 | 459 | 369,000 |
| 2008/06/27 | 445 | 449 | 445 | 449 | 386,000 |
| 2008/06/26 | 462 | 464 | 454 | 456 | 396,000 |
| 2008/06/25 | 454 | 464 | 446 | 462 | 530,000 |
| 2008/06/24 | 460 | 464 | 454 | 457 | 340,000 |
| 2008/06/23 | 460 | 467 | 452 | 460 | 553,000 |
| 2008/06/20 | 480 | 480 | 463 | 467 | 495,000 |
| 2008/06/19 | 485 | 486 | 474 | 477 | 736,000 |
| 2008/06/18 | 500 | 500 | 488 | 492 | 607,000 |
| 2008/06/17 | 490 | 506 | 486 | 500 | 1,237,000 |
| 2008/06/16 | 509 | 522 | 508 | 520 | 529,000 |
| 2008/06/13 | 497 | 501 | 490 | 497 | 523,000 |
| 2008/06/12 | 478 | 485 | 475 | 482 | 487,000 |
| 2008/06/11 | 503 | 503 | 491 | 493 | 430,000 |
| 2008/06/10 | 511 | 514 | 500 | 502 | 288,000 |
| 2008/06/09 | 508 | 519 | 507 | 512 | 326,000 |
| 2008/06/06 | 538 | 539 | 526 | 530 | 408,000 |
| 2008/06/05 | 526 | 535 | 520 | 534 | 358,000 |
| 2008/06/04 | 522 | 525 | 518 | 520 | 310,000 |
| 2008/06/03 | 530 | 530 | 515 | 522 | 385,000 |
| 2008/06/02 | 535 | 535 | 525 | 529 | 552,000 |
| 2008/05/30 | 510 | 544 | 507 | 540 | 1,324,000 |
| 2008/05/29 | 506 | 513 | 500 | 510 | 252,000 |
| 2008/05/28 | 510 | 518 | 500 | 504 | 375,000 |
| 2008/05/27 | 513 | 524 | 513 | 520 | 267,000 |
| 2008/05/26 | 529 | 531 | 512 | 512 | 563,000 |
| 2008/05/23 | 535 | 540 | 522 | 539 | 916,000 |
| 2008/05/22 | 520 | 536 | 511 | 533 | 481,000 |
| 2008/05/21 | 527 | 538 | 522 | 537 | 640,000 |
| 2008/05/20 | 516 | 541 | 510 | 537 | 925,000 |
| 2008/05/19 | 508 | 519 | 505 | 514 | 531,000 |
| 2008/05/16 | 499 | 509 | 497 | 501 | 659,000 |
| 2008/05/15 | 477 | 499 | 477 | 495 | 924,000 |
| 2008/05/14 | 459 | 474 | 458 | 472 | 479,000 |
| 2008/05/13 | 453 | 460 | 453 | 458 | 464,000 |
| 2008/05/12 | 450 | 457 | 446 | 454 | 295,000 |
| 2008/05/09 | 460 | 460 | 454 | 454 | 404,000 |
| 2008/05/08 | 466 | 467 | 457 | 461 | 1,044,000 |
| 2008/05/07 | 470 | 485 | 470 | 475 | 529,000 |
| 2008/05/02 | 462 | 467 | 460 | 466 | 365,000 |
| 2008/05/01 | 461 | 465 | 457 | 457 | 393,000 |
| 2008/04/30 | 456 | 473 | 455 | 466 | 433,000 |
| 2008/04/28 | 465 | 465 | 451 | 460 | 679,000 |
| 2008/04/25 | 460 | 474 | 452 | 460 | 662,000 |
| 2008/04/24 | 462 | 463 | 454 | 456 | 382,000 |
| 2008/04/23 | 452 | 466 | 452 | 464 | 295,000 |
| 2008/04/22 | 467 | 467 | 457 | 458 | 228,000 |
| 2008/04/21 | 465 | 468 | 459 | 468 | 401,000 |
| 2008/04/18 | 457 | 460 | 451 | 460 | 465,000 |
| 2008/04/17 | 467 | 467 | 450 | 452 | 552,000 |
| 2008/04/16 | 460 | 465 | 455 | 464 | 346,000 |
| 2008/04/15 | 452 | 462 | 449 | 461 | 291,000 |
| 2008/04/14 | 442 | 454 | 442 | 452 | 413,000 |
| 2008/04/11 | 455 | 458 | 451 | 458 | 320,000 |
| 2008/04/10 | 458 | 458 | 444 | 450 | 362,000 |
| 2008/04/09 | 474 | 475 | 460 | 463 | 349,000 |
| 2008/04/08 | 475 | 478 | 470 | 470 | 238,000 |
| 2008/04/07 | 472 | 478 | 466 | 475 | 296,000 |
| 2008/04/04 | 472 | 473 | 464 | 472 | 565,000 |
| 2008/04/03 | 480 | 483 | 468 | 482 | 730,000 |
| 2008/04/02 | 493 | 498 | 477 | 479 | 877,000 |
| 2008/04/01 | 494 | 494 | 483 | 487 | 460,000 |
| 2008/03/31 | 495 | 495 | 474 | 479 | 562,000 |
| 2008/03/28 | 502 | 507 | 493 | 505 | 378,000 |
| 2008/03/27 | 497 | 509 | 495 | 509 | 407,000 |
| 2008/03/26 | 500 | 511 | 497 | 507 | 310,000 |
| 2008/03/25 | 505 | 506 | 491 | 505 | 312,000 |
| 2008/03/24 | 488 | 505 | 488 | 499 | 240,000 |
| 2008/03/21 | 482 | 491 | 477 | 490 | 396,000 |
| 2008/03/19 | 491 | 492 | 480 | 487 | 348,000 |
| 2008/03/18 | 479 | 480 | 461 | 471 | 438,000 |
| 2008/03/17 | 470 | 474 | 450 | 469 | 557,000 |
| 2008/03/14 | 499 | 500 | 480 | 483 | 606,000 |
| 2008/03/13 | 498 | 508 | 493 | 498 | 445,000 |
| 2008/03/12 | 522 | 523 | 500 | 500 | 304,000 |
| 2008/03/11 | 485 | 504 | 476 | 504 | 553,000 |
| 2008/03/10 | 489 | 500 | 487 | 488 | 618,000 |
| 2008/03/07 | 495 | 504 | 491 | 499 | 306,000 |
| 2008/03/06 | 502 | 522 | 502 | 510 | 457,000 |
| 2008/03/05 | 495 | 500 | 484 | 494 | 430,000 |
| 2008/03/04 | 499 | 506 | 491 | 503 | 454,000 |
| 2008/03/03 | 519 | 519 | 497 | 497 | 670,000 |
| 2008/02/29 | 507 | 529 | 503 | 529 | 719,000 |
| 2008/02/28 | 515 | 520 | 504 | 517 | 430,000 |
| 2008/02/27 | 525 | 528 | 512 | 521 | 343,000 |
| 2008/02/26 | 526 | 535 | 515 | 515 | 332,000 |
| 2008/02/25 | 521 | 532 | 519 | 523 | 415,000 |
| 2008/02/22 | 510 | 520 | 508 | 518 | 474,000 |
| 2008/02/21 | 501 | 522 | 501 | 518 | 535,000 |
| 2008/02/20 | 505 | 512 | 496 | 496 | 443,000 |
| 2008/02/19 | 514 | 516 | 506 | 514 | 441,000 |
| 2008/02/18 | 512 | 518 | 505 | 510 | 392,000 |
| 2008/02/15 | 491 | 510 | 487 | 505 | 614,000 |
| 2008/02/14 | 475 | 499 | 475 | 495 | 517,000 |
| 2008/02/13 | 467 | 470 | 459 | 459 | 466,000 |
| 2008/02/12 | 466 | 475 | 462 | 465 | 402,000 |
| 2008/02/08 | 482 | 486 | 464 | 465 | 600,000 |
| 2008/02/07 | 480 | 488 | 464 | 483 | 656,000 |
| 2008/02/06 | 489 | 490 | 480 | 482 | 606,000 |
| 2008/02/05 | 505 | 508 | 496 | 498 | 546,000 |
| 2008/02/04 | 503 | 509 | 500 | 503 | 390,000 |
| 2008/02/01 | 492 | 503 | 492 | 497 | 580,000 |
| 2008/01/31 | 479 | 513 | 470 | 507 | 775,000 |
| 2008/01/30 | 481 | 495 | 473 | 474 | 465,000 |
| 2008/01/29 | 481 | 493 | 466 | 482 | 605,000 |
| 2008/01/28 | 487 | 500 | 473 | 475 | 456,000 |
| 2008/01/25 | 477 | 492 | 477 | 492 | 923,000 |
| 2008/01/24 | 458 | 476 | 458 | 471 | 625,000 |
| 2008/01/23 | 445 | 458 | 445 | 453 | 729,000 |
| 2008/01/22 | 450 | 460 | 432 | 432 | 912,000 |
| 2008/01/21 | 477 | 478 | 457 | 464 | 490,000 |
| 2008/01/18 | 461 | 489 | 450 | 484 | 1,209,000 |
| 2008/01/17 | 460 | 482 | 453 | 474 | 805,000 |
| 2008/01/16 | 465 | 481 | 460 | 463 | 920,000 |
| 2008/01/15 | 510 | 510 | 482 | 484 | 763,000 |
| 2008/01/11 | 513 | 519 | 500 | 501 | 568,000 |
| 2008/01/10 | 517 | 526 | 507 | 514 | 631,000 |
| 2008/01/09 | 505 | 525 | 504 | 524 | 532,000 |
| 2008/01/08 | 502 | 522 | 501 | 518 | 601,000 |
| 2008/01/07 | 510 | 516 | 500 | 508 | 721,000 |
| 2008/01/04 | 541 | 541 | 518 | 519 | 341,000 |