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 |
|---|---|---|---|---|---|
| 2015/12/30 | 568 | 573 | 566 | 570 | 192,000 |
| 2015/12/29 | 567 | 573 | 555 | 571 | 341,000 |
| 2015/12/28 | 555 | 568 | 554 | 567 | 270,000 |
| 2015/12/25 | 564 | 566 | 554 | 555 | 255,000 |
| 2015/12/24 | 577 | 584 | 565 | 567 | 281,000 |
| 2015/12/22 | 566 | 578 | 560 | 574 | 333,000 |
| 2015/12/21 | 564 | 566 | 554 | 563 | 333,000 |
| 2015/12/18 | 577 | 588 | 564 | 564 | 682,000 |
| 2015/12/17 | 577 | 582 | 569 | 575 | 813,000 |
| 2015/12/16 | 562 | 572 | 560 | 567 | 794,000 |
| 2015/12/15 | 565 | 565 | 549 | 549 | 368,000 |
| 2015/12/14 | 545 | 563 | 542 | 557 | 623,000 |
| 2015/12/11 | 549 | 561 | 546 | 558 | 787,000 |
| 2015/12/10 | 533 | 544 | 530 | 539 | 402,000 |
| 2015/12/09 | 531 | 542 | 531 | 537 | 437,000 |
| 2015/12/08 | 543 | 546 | 534 | 536 | 285,000 |
| 2015/12/07 | 547 | 554 | 546 | 547 | 258,000 |
| 2015/12/04 | 556 | 556 | 545 | 546 | 282,000 |
| 2015/12/03 | 546 | 561 | 546 | 559 | 395,000 |
| 2015/12/02 | 557 | 557 | 549 | 550 | 309,000 |
| 2015/12/01 | 547 | 558 | 545 | 557 | 315,000 |
| 2015/11/30 | 540 | 549 | 536 | 547 | 336,000 |
| 2015/11/27 | 536 | 544 | 536 | 540 | 191,000 |
| 2015/11/26 | 535 | 539 | 531 | 537 | 226,000 |
| 2015/11/25 | 541 | 543 | 536 | 537 | 242,000 |
| 2015/11/24 | 541 | 544 | 535 | 541 | 494,000 |
| 2015/11/20 | 539 | 548 | 537 | 548 | 519,000 |
| 2015/11/19 | 540 | 542 | 533 | 540 | 349,000 |
| 2015/11/18 | 549 | 549 | 528 | 532 | 570,000 |
| 2015/11/17 | 540 | 545 | 537 | 543 | 510,000 |
| 2015/11/16 | 533 | 534 | 523 | 532 | 570,000 |
| 2015/11/13 | 533 | 547 | 524 | 545 | 1,052,000 |
| 2015/11/12 | 523 | 541 | 516 | 537 | 755,000 |
| 2015/11/11 | 513 | 524 | 510 | 523 | 432,000 |
| 2015/11/10 | 508 | 517 | 508 | 514 | 503,000 |
| 2015/11/09 | 502 | 515 | 502 | 514 | 670,000 |
| 2015/11/06 | 501 | 506 | 492 | 497 | 465,000 |
| 2015/11/05 | 487 | 500 | 485 | 497 | 534,000 |
| 2015/11/04 | 489 | 500 | 479 | 495 | 1,036,000 |
| 2015/11/02 | 498 | 504 | 476 | 483 | 1,623,000 |
| 2015/10/30 | 512 | 541 | 512 | 528 | 629,000 |
| 2015/10/29 | 533 | 534 | 517 | 527 | 270,000 |
| 2015/10/28 | 528 | 528 | 521 | 528 | 325,000 |
| 2015/10/27 | 539 | 539 | 523 | 524 | 189,000 |
| 2015/10/26 | 533 | 540 | 529 | 538 | 346,000 |
| 2015/10/23 | 530 | 545 | 529 | 532 | 567,000 |
| 2015/10/22 | 513 | 521 | 513 | 518 | 199,000 |
| 2015/10/21 | 503 | 527 | 500 | 523 | 430,000 |
| 2015/10/20 | 505 | 510 | 497 | 501 | 232,000 |
| 2015/10/19 | 496 | 514 | 489 | 509 | 579,000 |
| 2015/10/16 | 500 | 504 | 489 | 493 | 320,000 |
| 2015/10/15 | 485 | 499 | 478 | 494 | 396,000 |
| 2015/10/14 | 492 | 498 | 486 | 489 | 312,000 |
| 2015/10/13 | 495 | 507 | 490 | 501 | 276,000 |
| 2015/10/09 | 491 | 504 | 491 | 503 | 377,000 |
| 2015/10/08 | 486 | 498 | 485 | 488 | 434,000 |
| 2015/10/07 | 477 | 493 | 473 | 493 | 322,000 |
| 2015/10/06 | 473 | 483 | 473 | 477 | 227,000 |
| 2015/10/05 | 467 | 472 | 466 | 467 | 351,000 |
| 2015/10/02 | 455 | 467 | 452 | 460 | 401,000 |
| 2015/10/01 | 450 | 454 | 441 | 452 | 606,000 |
| 2015/09/30 | 441 | 453 | 436 | 450 | 960,000 |
| 2015/09/29 | 432 | 442 | 425 | 433 | 696,000 |
| 2015/09/28 | 441 | 453 | 429 | 439 | 345,000 |
| 2015/09/25 | 429 | 437 | 424 | 437 | 433,000 |
| 2015/09/24 | 441 | 441 | 430 | 431 | 461,000 |
| 2015/09/18 | 464 | 464 | 450 | 456 | 476,000 |
| 2015/09/17 | 448 | 463 | 445 | 462 | 437,000 |
| 2015/09/16 | 445 | 454 | 437 | 446 | 274,000 |
| 2015/09/15 | 451 | 462 | 443 | 445 | 326,000 |
| 2015/09/14 | 463 | 472 | 450 | 454 | 285,000 |
| 2015/09/11 | 456 | 465 | 454 | 455 | 294,000 |
| 2015/09/10 | 456 | 469 | 456 | 463 | 293,000 |
| 2015/09/09 | 456 | 471 | 452 | 470 | 490,000 |
| 2015/09/08 | 436 | 446 | 434 | 436 | 130,000 |
| 2015/09/07 | 429 | 439 | 425 | 435 | 235,000 |
| 2015/09/04 | 441 | 443 | 429 | 432 | 310,000 |
| 2015/09/03 | 439 | 449 | 439 | 440 | 271,000 |
| 2015/09/02 | 444 | 449 | 435 | 436 | 289,000 |
| 2015/09/01 | 468 | 468 | 450 | 452 | 366,000 |
| 2015/08/31 | 478 | 478 | 466 | 473 | 226,000 |
| 2015/08/28 | 463 | 474 | 462 | 470 | 298,000 |
| 2015/08/27 | 457 | 459 | 445 | 446 | 300,000 |
| 2015/08/26 | 441 | 458 | 433 | 452 | 439,000 |
| 2015/08/25 | 440 | 460 | 433 | 439 | 660,000 |
| 2015/08/24 | 475 | 482 | 458 | 458 | 387,000 |
| 2015/08/21 | 491 | 503 | 486 | 488 | 377,000 |
| 2015/08/20 | 518 | 520 | 500 | 501 | 431,000 |
| 2015/08/19 | 522 | 532 | 517 | 521 | 547,000 |
| 2015/08/18 | 543 | 543 | 521 | 523 | 497,000 |
| 2015/08/17 | 534 | 541 | 530 | 538 | 172,000 |
| 2015/08/14 | 525 | 532 | 523 | 530 | 193,000 |
| 2015/08/13 | 533 | 539 | 527 | 528 | 427,000 |
| 2015/08/12 | 540 | 547 | 535 | 541 | 343,000 |
| 2015/08/11 | 548 | 559 | 548 | 550 | 322,000 |
| 2015/08/10 | 546 | 548 | 538 | 548 | 191,000 |
| 2015/08/07 | 533 | 549 | 533 | 548 | 264,000 |
| 2015/08/06 | 526 | 539 | 524 | 533 | 531,000 |
| 2015/08/05 | 527 | 531 | 519 | 521 | 360,000 |
| 2015/08/04 | 530 | 539 | 523 | 527 | 355,000 |
| 2015/08/03 | 540 | 540 | 524 | 532 | 688,000 |
| 2015/07/31 | 556 | 558 | 539 | 543 | 511,000 |
| 2015/07/30 | 539 | 550 | 536 | 549 | 529,000 |
| 2015/07/29 | 535 | 536 | 523 | 535 | 386,000 |
| 2015/07/28 | 530 | 531 | 522 | 527 | 366,000 |
| 2015/07/27 | 542 | 543 | 529 | 534 | 271,000 |
| 2015/07/24 | 541 | 554 | 537 | 551 | 670,000 |
| 2015/07/23 | 539 | 539 | 530 | 539 | 280,000 |
| 2015/07/22 | 542 | 550 | 540 | 541 | 327,000 |
| 2015/07/21 | 559 | 559 | 552 | 554 | 355,000 |
| 2015/07/17 | 552 | 557 | 548 | 552 | 629,000 |
| 2015/07/16 | 538 | 542 | 532 | 542 | 461,000 |
| 2015/07/15 | 539 | 539 | 529 | 534 | 498,000 |
| 2015/07/14 | 521 | 537 | 519 | 533 | 782,000 |
| 2015/07/13 | 520 | 520 | 509 | 514 | 562,000 |
| 2015/07/10 | 498 | 521 | 497 | 518 | 885,000 |
| 2015/07/09 | 489 | 499 | 476 | 492 | 978,000 |
| 2015/07/08 | 524 | 527 | 507 | 507 | 776,000 |
| 2015/07/07 | 530 | 534 | 525 | 525 | 467,000 |
| 2015/07/06 | 539 | 539 | 526 | 527 | 452,000 |
| 2015/07/03 | 544 | 545 | 540 | 541 | 238,000 |
| 2015/07/02 | 562 | 562 | 545 | 547 | 381,000 |
| 2015/07/01 | 547 | 555 | 545 | 552 | 340,000 |
| 2015/06/30 | 543 | 549 | 540 | 547 | 392,000 |
| 2015/06/29 | 547 | 548 | 543 | 544 | 391,000 |
| 2015/06/26 | 560 | 562 | 554 | 555 | 247,000 |
| 2015/06/25 | 574 | 575 | 564 | 565 | 433,000 |
| 2015/06/24 | 567 | 578 | 565 | 575 | 508,000 |
| 2015/06/23 | 555 | 567 | 551 | 567 | 546,000 |
| 2015/06/22 | 552 | 555 | 543 | 548 | 672,000 |
| 2015/06/19 | 550 | 558 | 547 | 554 | 1,180,000 |
| 2015/06/18 | 558 | 558 | 548 | 550 | 618,000 |
| 2015/06/17 | 555 | 559 | 550 | 558 | 620,000 |
| 2015/06/16 | 570 | 571 | 551 | 557 | 665,000 |
| 2015/06/15 | 563 | 572 | 561 | 570 | 308,000 |
| 2015/06/12 | 570 | 570 | 562 | 565 | 513,000 |
| 2015/06/11 | 571 | 577 | 564 | 569 | 381,000 |
| 2015/06/10 | 571 | 575 | 564 | 564 | 358,000 |
| 2015/06/09 | 568 | 575 | 567 | 569 | 482,000 |
| 2015/06/08 | 575 | 580 | 570 | 577 | 348,000 |
| 2015/06/05 | 568 | 573 | 563 | 571 | 636,000 |
| 2015/06/04 | 573 | 580 | 566 | 574 | 785,000 |
| 2015/06/03 | 577 | 581 | 570 | 571 | 537,000 |
| 2015/06/02 | 586 | 589 | 579 | 583 | 489,000 |
| 2015/06/01 | 589 | 597 | 586 | 587 | 393,000 |
| 2015/05/29 | 586 | 599 | 586 | 598 | 861,000 |
| 2015/05/28 | 588 | 590 | 581 | 585 | 541,000 |
| 2015/05/27 | 581 | 589 | 575 | 587 | 578,000 |
| 2015/05/26 | 572 | 582 | 572 | 581 | 525,000 |
| 2015/05/25 | 574 | 576 | 568 | 572 | 453,000 |
| 2015/05/22 | 560 | 576 | 560 | 574 | 726,000 |
| 2015/05/21 | 569 | 575 | 556 | 558 | 710,000 |
| 2015/05/20 | 562 | 572 | 561 | 566 | 878,000 |
| 2015/05/19 | 564 | 566 | 557 | 562 | 852,000 |
| 2015/05/18 | 570 | 571 | 564 | 567 | 511,000 |
| 2015/05/15 | 568 | 572 | 563 | 565 | 557,000 |
| 2015/05/14 | 580 | 582 | 565 | 567 | 751,000 |
| 2015/05/13 | 580 | 588 | 580 | 583 | 489,000 |
| 2015/05/12 | 568 | 590 | 568 | 589 | 491,000 |
| 2015/05/11 | 569 | 582 | 569 | 576 | 402,000 |
| 2015/05/08 | 575 | 575 | 565 | 567 | 567,000 |
| 2015/05/07 | 579 | 588 | 574 | 575 | 363,000 |
| 2015/05/01 | 570 | 580 | 563 | 580 | 803,000 |
| 2015/04/30 | 576 | 579 | 556 | 577 | 1,609,000 |
| 2015/04/28 | 586 | 600 | 578 | 588 | 1,039,000 |
| 2015/04/27 | 589 | 596 | 586 | 591 | 314,000 |
| 2015/04/24 | 599 | 600 | 593 | 594 | 318,000 |
| 2015/04/23 | 598 | 604 | 594 | 599 | 616,000 |
| 2015/04/22 | 599 | 599 | 592 | 597 | 259,000 |
| 2015/04/21 | 595 | 600 | 594 | 596 | 329,000 |
| 2015/04/20 | 594 | 597 | 586 | 594 | 297,000 |
| 2015/04/17 | 594 | 602 | 590 | 591 | 395,000 |
| 2015/04/16 | 598 | 603 | 592 | 603 | 519,000 |
| 2015/04/15 | 593 | 605 | 593 | 599 | 323,000 |
| 2015/04/14 | 594 | 604 | 593 | 602 | 305,000 |
| 2015/04/13 | 597 | 597 | 588 | 594 | 262,000 |
| 2015/04/10 | 600 | 600 | 588 | 595 | 568,000 |
| 2015/04/09 | 590 | 600 | 588 | 598 | 643,000 |
| 2015/04/08 | 583 | 592 | 581 | 588 | 441,000 |
| 2015/04/07 | 570 | 595 | 568 | 580 | 953,000 |
| 2015/04/06 | 568 | 571 | 562 | 565 | 310,000 |
| 2015/04/03 | 572 | 573 | 563 | 573 | 285,000 |
| 2015/04/02 | 561 | 574 | 561 | 569 | 448,000 |
| 2015/04/01 | 563 | 566 | 554 | 561 | 522,000 |
| 2015/03/31 | 577 | 578 | 568 | 571 | 454,000 |
| 2015/03/30 | 565 | 570 | 556 | 568 | 534,000 |
| 2015/03/27 | 580 | 582 | 563 | 567 | 584,000 |
| 2015/03/26 | 588 | 588 | 573 | 581 | 645,000 |
| 2015/03/25 | 599 | 600 | 587 | 591 | 510,000 |
| 2015/03/24 | 600 | 600 | 593 | 599 | 316,000 |
| 2015/03/23 | 599 | 606 | 595 | 603 | 667,000 |
| 2015/03/20 | 599 | 602 | 594 | 602 | 384,000 |
| 2015/03/19 | 604 | 610 | 586 | 601 | 886,000 |
| 2015/03/18 | 594 | 618 | 590 | 611 | 1,206,000 |
| 2015/03/17 | 585 | 590 | 583 | 589 | 348,000 |
| 2015/03/16 | 586 | 589 | 580 | 583 | 382,000 |
| 2015/03/13 | 588 | 591 | 585 | 590 | 777,000 |
| 2015/03/12 | 576 | 586 | 576 | 583 | 353,000 |
| 2015/03/11 | 570 | 579 | 566 | 575 | 487,000 |
| 2015/03/10 | 576 | 580 | 572 | 573 | 396,000 |
| 2015/03/09 | 580 | 580 | 571 | 578 | 369,000 |
| 2015/03/06 | 575 | 582 | 571 | 581 | 764,000 |
| 2015/03/05 | 578 | 586 | 572 | 576 | 467,000 |
| 2015/03/04 | 583 | 588 | 573 | 585 | 509,000 |
| 2015/03/03 | 590 | 590 | 570 | 583 | 547,000 |
| 2015/03/02 | 598 | 600 | 586 | 588 | 657,000 |
| 2015/02/27 | 593 | 598 | 585 | 588 | 522,000 |
| 2015/02/26 | 587 | 600 | 587 | 595 | 895,000 |
| 2015/02/25 | 579 | 586 | 576 | 583 | 434,000 |
| 2015/02/24 | 572 | 583 | 569 | 580 | 664,000 |
| 2015/02/23 | 568 | 573 | 564 | 567 | 469,000 |
| 2015/02/20 | 564 | 574 | 564 | 570 | 482,000 |
| 2015/02/19 | 576 | 579 | 568 | 573 | 663,000 |
| 2015/02/18 | 580 | 590 | 575 | 579 | 1,398,000 |
| 2015/02/17 | 545 | 575 | 538 | 572 | 1,253,000 |
| 2015/02/16 | 544 | 551 | 542 | 545 | 368,000 |
| 2015/02/13 | 546 | 549 | 540 | 545 | 791,000 |
| 2015/02/12 | 551 | 554 | 542 | 543 | 705,000 |
| 2015/02/10 | 550 | 555 | 547 | 553 | 727,000 |
| 2015/02/09 | 533 | 554 | 533 | 550 | 1,526,000 |
| 2015/02/06 | 500 | 537 | 499 | 536 | 2,985,000 |
| 2015/02/05 | 490 | 491 | 479 | 485 | 588,000 |
| 2015/02/04 | 492 | 499 | 489 | 494 | 861,000 |
| 2015/02/03 | 490 | 498 | 474 | 488 | 1,098,000 |
| 2015/02/02 | 481 | 491 | 479 | 491 | 621,000 |
| 2015/01/30 | 492 | 498 | 484 | 491 | 678,000 |
| 2015/01/29 | 493 | 498 | 488 | 491 | 668,000 |
| 2015/01/28 | 480 | 499 | 480 | 498 | 896,000 |
| 2015/01/27 | 476 | 492 | 471 | 487 | 980,000 |
| 2015/01/26 | 477 | 477 | 464 | 471 | 869,000 |
| 2015/01/23 | 478 | 480 | 474 | 477 | 596,000 |
| 2015/01/22 | 473 | 481 | 471 | 475 | 608,000 |
| 2015/01/21 | 481 | 482 | 468 | 473 | 1,143,000 |
| 2015/01/20 | 489 | 496 | 482 | 485 | 1,222,000 |
| 2015/01/19 | 485 | 500 | 483 | 487 | 2,262,000 |
| 2015/01/16 | 458 | 474 | 455 | 474 | 2,109,000 |
| 2015/01/15 | 460 | 460 | 452 | 457 | 1,218,000 |
| 2015/01/14 | 455 | 455 | 446 | 454 | 1,482,000 |
| 2015/01/13 | 447 | 452 | 443 | 451 | 2,078,000 |
| 2015/01/09 | 436 | 444 | 434 | 444 | 1,369,000 |
| 2015/01/08 | 431 | 432 | 426 | 431 | 450,000 |
| 2015/01/07 | 419 | 430 | 419 | 427 | 499,000 |
| 2015/01/06 | 427 | 432 | 416 | 421 | 1,162,000 |
| 2015/01/05 | 427 | 435 | 426 | 432 | 803,000 |