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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,420 | 3,455 | 3,390 | 3,435 | 24,700 |
| 2018/12/27 | 3,290 | 3,445 | 3,275 | 3,410 | 42,700 |
| 2018/12/26 | 3,190 | 3,195 | 3,100 | 3,150 | 34,600 |
| 2018/12/25 | 3,225 | 3,225 | 3,030 | 3,095 | 58,900 |
| 2018/12/21 | 3,470 | 3,470 | 3,300 | 3,300 | 56,800 |
| 2018/12/20 | 3,615 | 3,620 | 3,465 | 3,470 | 28,200 |
| 2018/12/19 | 3,655 | 3,675 | 3,605 | 3,620 | 17,400 |
| 2018/12/18 | 3,760 | 3,760 | 3,655 | 3,655 | 51,100 |
| 2018/12/17 | 3,815 | 3,845 | 3,770 | 3,775 | 20,700 |
| 2018/12/14 | 3,880 | 3,880 | 3,800 | 3,810 | 32,300 |
| 2018/12/13 | 3,790 | 3,895 | 3,790 | 3,870 | 27,800 |
| 2018/12/12 | 3,770 | 3,805 | 3,750 | 3,785 | 28,000 |
| 2018/12/11 | 3,890 | 3,890 | 3,735 | 3,755 | 24,500 |
| 2018/12/10 | 3,905 | 3,915 | 3,835 | 3,845 | 31,400 |
| 2018/12/07 | 3,990 | 3,990 | 3,905 | 3,930 | 32,900 |
| 2018/12/06 | 3,980 | 3,985 | 3,925 | 3,950 | 21,200 |
| 2018/12/05 | 3,905 | 4,005 | 3,895 | 3,980 | 21,100 |
| 2018/12/04 | 4,020 | 4,030 | 3,960 | 3,960 | 21,700 |
| 2018/12/03 | 4,010 | 4,055 | 3,990 | 4,030 | 24,900 |
| 2018/11/30 | 3,985 | 4,005 | 3,950 | 3,995 | 32,300 |
| 2018/11/29 | 3,980 | 4,015 | 3,975 | 3,980 | 15,300 |
| 2018/11/28 | 3,960 | 3,980 | 3,930 | 3,960 | 18,100 |
| 2018/11/27 | 3,915 | 3,970 | 3,910 | 3,965 | 16,200 |
| 2018/11/26 | 3,930 | 3,945 | 3,915 | 3,935 | 11,500 |
| 2018/11/22 | 3,945 | 3,980 | 3,920 | 3,975 | 13,200 |
| 2018/11/21 | 3,885 | 3,940 | 3,855 | 3,920 | 27,300 |
| 2018/11/20 | 3,900 | 3,930 | 3,895 | 3,920 | 16,200 |
| 2018/11/19 | 3,960 | 3,965 | 3,905 | 3,920 | 10,300 |
| 2018/11/16 | 3,945 | 3,965 | 3,905 | 3,940 | 13,500 |
| 2018/11/15 | 3,940 | 3,955 | 3,910 | 3,930 | 12,000 |
| 2018/11/14 | 3,950 | 3,970 | 3,925 | 3,940 | 17,300 |
| 2018/11/13 | 4,045 | 4,050 | 3,955 | 3,955 | 25,600 |
| 2018/11/12 | 4,075 | 4,185 | 4,035 | 4,155 | 26,200 |
| 2018/11/09 | 4,135 | 4,180 | 4,120 | 4,125 | 20,100 |
| 2018/11/08 | 4,100 | 4,195 | 4,100 | 4,150 | 29,800 |
| 2018/11/07 | 4,080 | 4,125 | 4,010 | 4,080 | 25,200 |
| 2018/11/06 | 4,030 | 4,100 | 4,030 | 4,070 | 13,300 |
| 2018/11/05 | 3,940 | 4,045 | 3,895 | 4,010 | 29,200 |
| 2018/11/02 | 3,925 | 3,970 | 3,870 | 3,955 | 37,600 |
| 2018/11/01 | 3,955 | 3,960 | 3,850 | 3,925 | 39,500 |
| 2018/10/31 | 4,005 | 4,060 | 3,845 | 3,990 | 32,900 |
| 2018/10/30 | 3,905 | 4,045 | 3,905 | 4,020 | 45,700 |
| 2018/10/29 | 3,900 | 3,975 | 3,885 | 3,940 | 24,100 |
| 2018/10/26 | 3,880 | 3,890 | 3,815 | 3,875 | 35,700 |
| 2018/10/25 | 3,860 | 3,945 | 3,850 | 3,855 | 27,000 |
| 2018/10/24 | 3,910 | 4,005 | 3,885 | 3,990 | 38,500 |
| 2018/10/23 | 3,980 | 3,995 | 3,900 | 3,900 | 37,300 |
| 2018/10/22 | 3,980 | 4,040 | 3,975 | 4,015 | 16,100 |
| 2018/10/19 | 3,980 | 4,040 | 3,965 | 4,015 | 33,400 |
| 2018/10/18 | 4,075 | 4,075 | 4,015 | 4,035 | 34,100 |
| 2018/10/17 | 4,085 | 4,085 | 4,030 | 4,070 | 19,400 |
| 2018/10/16 | 3,985 | 4,065 | 3,985 | 4,035 | 17,700 |
| 2018/10/15 | 4,005 | 4,065 | 3,975 | 4,025 | 24,800 |
| 2018/10/12 | 4,020 | 4,105 | 3,975 | 4,045 | 35,100 |
| 2018/10/11 | 4,015 | 4,060 | 4,015 | 4,035 | 30,400 |
| 2018/10/10 | 4,210 | 4,210 | 4,140 | 4,185 | 17,100 |
| 2018/10/09 | 4,220 | 4,220 | 4,160 | 4,185 | 17,300 |
| 2018/10/05 | 4,235 | 4,255 | 4,215 | 4,215 | 15,100 |
| 2018/10/04 | 4,230 | 4,300 | 4,230 | 4,290 | 14,700 |
| 2018/10/03 | 4,270 | 4,320 | 4,225 | 4,225 | 16,000 |
| 2018/10/02 | 4,265 | 4,335 | 4,265 | 4,300 | 19,700 |
| 2018/10/01 | 4,335 | 4,335 | 4,240 | 4,250 | 23,600 |
| 2018/09/28 | 4,320 | 4,395 | 4,310 | 4,335 | 15,200 |
| 2018/09/27 | 4,330 | 4,355 | 4,295 | 4,340 | 25,300 |
| 2018/09/26 | 4,280 | 4,360 | 4,270 | 4,350 | 23,100 |
| 2018/09/25 | 4,285 | 4,355 | 4,275 | 4,355 | 44,600 |
| 2018/09/21 | 4,235 | 4,310 | 4,210 | 4,285 | 65,000 |
| 2018/09/20 | 4,190 | 4,225 | 4,155 | 4,220 | 28,600 |
| 2018/09/19 | 4,185 | 4,225 | 4,170 | 4,180 | 34,200 |
| 2018/09/18 | 4,080 | 4,180 | 4,080 | 4,170 | 33,200 |
| 2018/09/14 | 4,030 | 4,085 | 4,015 | 4,050 | 34,700 |
| 2018/09/13 | 3,965 | 4,055 | 3,965 | 4,015 | 27,600 |
| 2018/09/12 | 3,950 | 3,950 | 3,880 | 3,935 | 33,600 |
| 2018/09/11 | 4,020 | 4,020 | 3,910 | 3,940 | 41,500 |
| 2018/09/10 | 3,950 | 4,005 | 3,945 | 4,005 | 32,500 |
| 2018/09/07 | 3,970 | 3,985 | 3,930 | 3,950 | 34,000 |
| 2018/09/06 | 3,985 | 4,005 | 3,965 | 3,990 | 21,800 |
| 2018/09/05 | 4,005 | 4,005 | 3,965 | 3,985 | 21,600 |
| 2018/09/04 | 4,005 | 4,045 | 3,965 | 4,000 | 29,700 |
| 2018/09/03 | 4,010 | 4,025 | 3,950 | 3,990 | 26,700 |
| 2018/08/31 | 4,065 | 4,070 | 4,020 | 4,025 | 25,000 |
| 2018/08/30 | 4,090 | 4,105 | 4,080 | 4,090 | 16,400 |
| 2018/08/29 | 4,095 | 4,115 | 4,085 | 4,085 | 26,300 |
| 2018/08/28 | 4,115 | 4,130 | 4,040 | 4,045 | 27,500 |
| 2018/08/27 | 4,065 | 4,085 | 4,055 | 4,060 | 19,800 |
| 2018/08/24 | 4,110 | 4,110 | 4,000 | 4,015 | 18,200 |
| 2018/08/23 | 4,070 | 4,095 | 4,035 | 4,040 | 27,000 |
| 2018/08/22 | 4,010 | 4,045 | 4,000 | 4,035 | 24,200 |
| 2018/08/21 | 3,960 | 4,010 | 3,935 | 3,955 | 23,100 |
| 2018/08/20 | 4,025 | 4,025 | 3,970 | 3,970 | 17,100 |
| 2018/08/17 | 3,995 | 4,000 | 3,960 | 3,980 | 22,500 |
| 2018/08/16 | 3,955 | 3,970 | 3,900 | 3,935 | 34,100 |
| 2018/08/15 | 4,040 | 4,045 | 3,965 | 3,970 | 28,700 |
| 2018/08/14 | 4,045 | 4,060 | 4,015 | 4,040 | 23,600 |
| 2018/08/13 | 4,085 | 4,085 | 4,020 | 4,030 | 29,000 |
| 2018/08/10 | 4,190 | 4,190 | 4,110 | 4,110 | 31,400 |
| 2018/08/09 | 4,180 | 4,205 | 4,180 | 4,190 | 14,900 |
| 2018/08/08 | 4,180 | 4,195 | 4,150 | 4,185 | 21,000 |
| 2018/08/07 | 4,110 | 4,190 | 4,110 | 4,180 | 20,700 |
| 2018/08/06 | 4,160 | 4,180 | 4,145 | 4,145 | 14,000 |
| 2018/08/03 | 4,215 | 4,215 | 4,155 | 4,165 | 17,700 |
| 2018/08/02 | 4,240 | 4,295 | 4,215 | 4,230 | 18,100 |
| 2018/08/01 | 4,180 | 4,270 | 4,170 | 4,235 | 60,900 |
| 2018/07/31 | 4,425 | 4,430 | 4,230 | 4,285 | 67,800 |
| 2018/07/30 | 4,390 | 4,440 | 4,370 | 4,420 | 24,600 |
| 2018/07/27 | 4,325 | 4,390 | 4,315 | 4,385 | 24,700 |
| 2018/07/26 | 4,320 | 4,350 | 4,305 | 4,325 | 15,200 |
| 2018/07/25 | 4,285 | 4,310 | 4,250 | 4,280 | 18,700 |
| 2018/07/24 | 4,240 | 4,270 | 4,200 | 4,240 | 16,400 |
| 2018/07/23 | 4,150 | 4,215 | 4,150 | 4,170 | 21,100 |
| 2018/07/20 | 4,200 | 4,200 | 4,140 | 4,150 | 27,600 |
| 2018/07/19 | 4,220 | 4,260 | 4,190 | 4,235 | 22,200 |
| 2018/07/18 | 4,220 | 4,230 | 4,175 | 4,190 | 33,000 |
| 2018/07/17 | 4,065 | 4,170 | 4,065 | 4,150 | 27,100 |
| 2018/07/13 | 4,040 | 4,080 | 4,035 | 4,075 | 21,900 |
| 2018/07/12 | 4,085 | 4,090 | 4,020 | 4,025 | 34,800 |
| 2018/07/11 | 4,080 | 4,090 | 4,055 | 4,060 | 19,100 |
| 2018/07/10 | 4,155 | 4,185 | 4,100 | 4,110 | 28,900 |
| 2018/07/09 | 4,070 | 4,125 | 4,035 | 4,115 | 31,100 |
| 2018/07/06 | 4,130 | 4,150 | 4,100 | 4,100 | 22,400 |
| 2018/07/05 | 4,105 | 4,125 | 4,090 | 4,110 | 21,500 |
| 2018/07/04 | 4,085 | 4,150 | 4,085 | 4,120 | 23,400 |
| 2018/07/03 | 4,170 | 4,170 | 4,055 | 4,105 | 40,300 |
| 2018/07/02 | 4,265 | 4,290 | 4,155 | 4,165 | 22,600 |
| 2018/06/29 | 4,270 | 4,285 | 4,205 | 4,265 | 23,200 |
| 2018/06/28 | 4,255 | 4,280 | 4,225 | 4,240 | 20,000 |
| 2018/06/27 | 4,340 | 4,340 | 4,270 | 4,270 | 20,900 |
| 2018/06/26 | 4,240 | 4,320 | 4,220 | 4,310 | 19,800 |
| 2018/06/25 | 4,245 | 4,275 | 4,235 | 4,265 | 16,400 |
| 2018/06/22 | 4,195 | 4,265 | 4,160 | 4,245 | 63,300 |
| 2018/06/21 | 4,260 | 4,295 | 4,210 | 4,215 | 30,000 |
| 2018/06/20 | 4,300 | 4,305 | 4,220 | 4,295 | 30,800 |
| 2018/06/19 | 4,325 | 4,360 | 4,265 | 4,290 | 30,500 |
| 2018/06/18 | 4,370 | 4,370 | 4,270 | 4,310 | 30,300 |
| 2018/06/15 | 4,435 | 4,445 | 4,350 | 4,375 | 52,400 |
| 2018/06/14 | 4,460 | 4,460 | 4,405 | 4,420 | 36,700 |
| 2018/06/13 | 4,410 | 4,500 | 4,405 | 4,460 | 33,300 |
| 2018/06/12 | 4,485 | 4,485 | 4,415 | 4,430 | 18,300 |
| 2018/06/11 | 4,505 | 4,510 | 4,470 | 4,480 | 12,700 |
| 2018/06/08 | 4,460 | 4,520 | 4,455 | 4,505 | 32,900 |
| 2018/06/07 | 4,480 | 4,495 | 4,450 | 4,480 | 23,100 |
| 2018/06/06 | 4,430 | 4,480 | 4,405 | 4,425 | 30,800 |
| 2018/06/05 | 4,470 | 4,470 | 4,405 | 4,430 | 17,000 |
| 2018/06/04 | 4,430 | 4,470 | 4,420 | 4,445 | 27,200 |
| 2018/06/01 | 4,365 | 4,410 | 4,320 | 4,385 | 42,000 |
| 2018/05/31 | 4,420 | 4,420 | 4,330 | 4,370 | 42,400 |
| 2018/05/30 | 4,410 | 4,410 | 4,345 | 4,355 | 36,300 |
| 2018/05/29 | 4,535 | 4,535 | 4,455 | 4,480 | 24,600 |
| 2018/05/28 | 4,545 | 4,545 | 4,515 | 4,535 | 38,200 |
| 2018/05/25 | 4,600 | 4,600 | 4,515 | 4,515 | 16,000 |
| 2018/05/24 | 4,655 | 4,655 | 4,595 | 4,605 | 24,600 |
| 2018/05/23 | 4,700 | 4,700 | 4,640 | 4,670 | 15,600 |
| 2018/05/22 | 4,770 | 4,770 | 4,695 | 4,705 | 13,000 |
| 2018/05/21 | 4,825 | 4,825 | 4,740 | 4,745 | 23,900 |
| 2018/05/18 | 4,895 | 4,895 | 4,810 | 4,825 | 43,300 |
| 2018/05/17 | 4,810 | 4,890 | 4,805 | 4,840 | 62,700 |
| 2018/05/16 | 4,730 | 4,800 | 4,720 | 4,785 | 29,600 |
| 2018/05/15 | 4,670 | 4,750 | 4,670 | 4,725 | 50,100 |
| 2018/05/14 | 4,685 | 4,685 | 4,660 | 4,670 | 17,400 |
| 2018/05/11 | 4,625 | 4,690 | 4,625 | 4,685 | 19,800 |
| 2018/05/10 | 4,635 | 4,700 | 4,635 | 4,680 | 43,500 |
| 2018/05/09 | 4,660 | 4,695 | 4,610 | 4,635 | 36,600 |
| 2018/05/08 | 4,725 | 4,780 | 4,690 | 4,700 | 36,700 |
| 2018/05/07 | 4,720 | 4,795 | 4,690 | 4,780 | 39,000 |
| 2018/05/02 | 4,800 | 4,800 | 4,715 | 4,740 | 28,100 |
| 2018/05/01 | 4,740 | 4,865 | 4,690 | 4,780 | 77,900 |
| 2018/04/27 | 4,600 | 4,850 | 4,600 | 4,735 | 113,000 |
| 2018/04/26 | 4,650 | 4,695 | 4,615 | 4,660 | 27,900 |
| 2018/04/25 | 4,515 | 4,670 | 4,480 | 4,650 | 46,300 |
| 2018/04/24 | 4,635 | 4,645 | 4,480 | 4,510 | 72,900 |
| 2018/04/23 | 4,705 | 4,750 | 4,705 | 4,705 | 22,700 |
| 2018/04/20 | 4,705 | 4,745 | 4,665 | 4,705 | 27,300 |
| 2018/04/19 | 4,675 | 4,770 | 4,675 | 4,730 | 34,500 |
| 2018/04/18 | 4,650 | 4,685 | 4,635 | 4,680 | 30,400 |
| 2018/04/17 | 4,595 | 4,640 | 4,575 | 4,640 | 20,200 |
| 2018/04/16 | 4,620 | 4,640 | 4,605 | 4,635 | 16,600 |
| 2018/04/13 | 4,550 | 4,630 | 4,545 | 4,620 | 25,000 |
| 2018/04/12 | 4,550 | 4,555 | 4,490 | 4,540 | 17,200 |
| 2018/04/11 | 4,555 | 4,575 | 4,510 | 4,555 | 38,900 |
| 2018/04/10 | 4,375 | 4,465 | 4,370 | 4,450 | 24,300 |
| 2018/04/09 | 4,440 | 4,450 | 4,385 | 4,395 | 26,100 |
| 2018/04/06 | 4,510 | 4,515 | 4,465 | 4,475 | 28,200 |
| 2018/04/05 | 4,505 | 4,560 | 4,480 | 4,510 | 29,800 |
| 2018/04/04 | 4,435 | 4,515 | 4,420 | 4,505 | 24,900 |
| 2018/04/03 | 4,345 | 4,440 | 4,330 | 4,425 | 24,900 |
| 2018/04/02 | 4,370 | 4,390 | 4,360 | 4,375 | 16,200 |
| 2018/03/30 | 4,395 | 4,400 | 4,335 | 4,360 | 23,100 |
| 2018/03/29 | 4,415 | 4,415 | 4,305 | 4,340 | 28,200 |
| 2018/03/28 | 4,365 | 4,415 | 4,355 | 4,410 | 26,900 |
| 2018/03/27 | 4,315 | 4,470 | 4,310 | 4,450 | 47,900 |
| 2018/03/26 | 4,295 | 4,300 | 4,250 | 4,285 | 41,300 |
| 2018/03/23 | 4,405 | 4,405 | 4,285 | 4,325 | 77,900 |
| 2018/03/22 | 4,400 | 4,450 | 4,355 | 4,450 | 34,100 |
| 2018/03/20 | 4,370 | 4,415 | 4,370 | 4,405 | 38,000 |
| 2018/03/19 | 4,420 | 4,420 | 4,355 | 4,370 | 13,700 |
| 2018/03/16 | 4,430 | 4,440 | 4,385 | 4,395 | 37,800 |
| 2018/03/15 | 4,420 | 4,530 | 4,330 | 4,425 | 76,400 |
| 2018/03/14 | 4,360 | 4,460 | 4,360 | 4,445 | 28,800 |
| 2018/03/13 | 4,355 | 4,410 | 4,335 | 4,410 | 20,900 |
| 2018/03/12 | 4,400 | 4,400 | 4,365 | 4,390 | 33,800 |
| 2018/03/09 | 4,350 | 4,350 | 4,300 | 4,320 | 45,700 |
| 2018/03/08 | 4,400 | 4,415 | 4,300 | 4,325 | 47,200 |
| 2018/03/07 | 4,315 | 4,355 | 4,300 | 4,345 | 48,000 |
| 2018/03/06 | 4,400 | 4,425 | 4,380 | 4,385 | 22,400 |
| 2018/03/05 | 4,400 | 4,400 | 4,320 | 4,360 | 35,800 |
| 2018/03/02 | 4,480 | 4,480 | 4,410 | 4,430 | 37,400 |
| 2018/03/01 | 4,575 | 4,580 | 4,515 | 4,525 | 29,400 |
| 2018/02/28 | 4,645 | 4,690 | 4,620 | 4,620 | 26,900 |
| 2018/02/27 | 4,675 | 4,725 | 4,650 | 4,705 | 32,600 |
| 2018/02/26 | 4,685 | 4,690 | 4,605 | 4,635 | 25,200 |
| 2018/02/23 | 4,605 | 4,640 | 4,595 | 4,625 | 41,600 |
| 2018/02/22 | 4,710 | 4,720 | 4,605 | 4,605 | 46,000 |
| 2018/02/21 | 4,785 | 4,815 | 4,700 | 4,720 | 64,600 |
| 2018/02/20 | 4,705 | 4,720 | 4,670 | 4,715 | 29,300 |
| 2018/02/19 | 4,790 | 4,795 | 4,735 | 4,740 | 48,300 |
| 2018/02/16 | 4,730 | 4,760 | 4,660 | 4,730 | 41,100 |
| 2018/02/15 | 4,680 | 4,735 | 4,680 | 4,695 | 64,000 |
| 2018/02/14 | 4,660 | 4,745 | 4,625 | 4,680 | 82,700 |
| 2018/02/13 | 4,730 | 4,730 | 4,645 | 4,660 | 70,700 |
| 2018/02/09 | 4,600 | 4,665 | 4,585 | 4,660 | 69,300 |
| 2018/02/08 | 4,715 | 4,785 | 4,695 | 4,730 | 61,000 |
| 2018/02/07 | 4,725 | 4,810 | 4,705 | 4,730 | 107,700 |
| 2018/02/06 | 4,635 | 4,680 | 4,535 | 4,630 | 135,700 |
| 2018/02/05 | 4,660 | 4,795 | 4,615 | 4,775 | 205,100 |
| 2018/02/02 | 4,560 | 4,950 | 4,530 | 4,800 | 229,700 |
| 2018/02/01 | 4,495 | 4,550 | 4,465 | 4,545 | 40,000 |
| 2018/01/31 | 4,515 | 4,560 | 4,480 | 4,480 | 52,900 |
| 2018/01/30 | 4,530 | 4,545 | 4,475 | 4,525 | 61,000 |
| 2018/01/29 | 4,490 | 4,535 | 4,465 | 4,510 | 45,400 |
| 2018/01/26 | 4,440 | 4,470 | 4,440 | 4,455 | 25,000 |
| 2018/01/25 | 4,460 | 4,460 | 4,440 | 4,445 | 27,400 |
| 2018/01/24 | 4,470 | 4,500 | 4,445 | 4,490 | 35,800 |
| 2018/01/23 | 4,440 | 4,485 | 4,425 | 4,475 | 41,900 |
| 2018/01/22 | 4,390 | 4,425 | 4,370 | 4,415 | 60,100 |
| 2018/01/19 | 4,385 | 4,405 | 4,375 | 4,395 | 28,200 |
| 2018/01/18 | 4,460 | 4,460 | 4,375 | 4,380 | 69,000 |
| 2018/01/17 | 4,465 | 4,465 | 4,405 | 4,425 | 40,500 |
| 2018/01/16 | 4,480 | 4,490 | 4,450 | 4,470 | 33,300 |
| 2018/01/15 | 4,575 | 4,575 | 4,475 | 4,480 | 32,000 |
| 2018/01/12 | 4,560 | 4,585 | 4,535 | 4,540 | 34,000 |
| 2018/01/11 | 4,560 | 4,585 | 4,545 | 4,580 | 34,100 |
| 2018/01/10 | 4,610 | 4,625 | 4,575 | 4,575 | 45,700 |
| 2018/01/09 | 4,610 | 4,610 | 4,565 | 4,600 | 32,000 |
| 2018/01/05 | 4,610 | 4,615 | 4,535 | 4,570 | 52,700 |
| 2018/01/04 | 4,535 | 4,590 | 4,535 | 4,580 | 29,200 |