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 |
|---|---|---|---|---|---|
| 2000/12/29 | 300 | 307 | 300 | 302 | 30,000 |
| 2000/12/28 | 310 | 313 | 303 | 304 | 10,000 |
| 2000/12/27 | 310 | 310 | 309 | 310 | 6,000 |
| 2000/12/26 | 301 | 310 | 301 | 302 | 23,000 |
| 2000/12/25 | 308 | 310 | 301 | 301 | 25,000 |
| 2000/12/22 | 305 | 307 | 300 | 307 | 25,000 |
| 2000/12/21 | 310 | 310 | 299 | 300 | 78,000 |
| 2000/12/20 | 313 | 329 | 313 | 323 | 123,000 |
| 2000/12/19 | 317 | 324 | 311 | 324 | 50,000 |
| 2000/12/18 | 320 | 320 | 313 | 318 | 65,000 |
| 2000/12/15 | 315 | 323 | 315 | 317 | 39,000 |
| 2000/12/14 | 319 | 324 | 319 | 324 | 36,000 |
| 2000/12/13 | 320 | 324 | 320 | 324 | 30,000 |
| 2000/12/12 | 320 | 325 | 320 | 325 | 36,000 |
| 2000/12/11 | 329 | 329 | 324 | 327 | 48,000 |
| 2000/12/08 | 328 | 328 | 316 | 323 | 234,000 |
| 2000/12/07 | 311 | 329 | 311 | 329 | 60,000 |
| 2000/12/06 | 315 | 317 | 315 | 315 | 43,000 |
| 2000/12/05 | 309 | 318 | 309 | 313 | 75,000 |
| 2000/12/04 | 324 | 325 | 313 | 313 | 42,000 |
| 2000/12/01 | 315 | 330 | 315 | 325 | 41,000 |
| 2000/11/30 | 309 | 329 | 309 | 325 | 45,000 |
| 2000/11/29 | 315 | 320 | 314 | 314 | 26,000 |
| 2000/11/28 | 310 | 330 | 307 | 320 | 137,000 |
| 2000/11/27 | 314 | 319 | 311 | 314 | 28,000 |
| 2000/11/24 | 310 | 320 | 310 | 317 | 40,000 |
| 2000/11/22 | 310 | 315 | 310 | 315 | 37,000 |
| 2000/11/21 | 309 | 315 | 309 | 315 | 54,000 |
| 2000/11/20 | 315 | 317 | 314 | 314 | 41,000 |
| 2000/11/17 | 315 | 319 | 314 | 314 | 151,000 |
| 2000/11/16 | 313 | 317 | 311 | 313 | 95,000 |
| 2000/11/15 | 312 | 315 | 312 | 313 | 95,000 |
| 2000/11/14 | 299 | 314 | 299 | 312 | 45,000 |
| 2000/11/13 | 297 | 314 | 297 | 309 | 26,000 |
| 2000/11/10 | 307 | 313 | 300 | 307 | 154,000 |
| 2000/11/09 | 303 | 311 | 303 | 307 | 89,000 |
| 2000/11/08 | 302 | 311 | 302 | 308 | 75,000 |
| 2000/11/07 | 308 | 317 | 308 | 308 | 44,000 |
| 2000/11/06 | 299 | 317 | 299 | 314 | 74,000 |
| 2000/11/02 | 300 | 306 | 295 | 304 | 42,000 |
| 2000/11/01 | 295 | 305 | 295 | 305 | 36,000 |
| 2000/10/31 | 298 | 300 | 295 | 299 | 66,000 |
| 2000/10/30 | 293 | 300 | 293 | 300 | 36,000 |
| 2000/10/27 | 290 | 303 | 290 | 298 | 66,000 |
| 2000/10/26 | 295 | 298 | 289 | 290 | 62,000 |
| 2000/10/25 | 295 | 302 | 295 | 302 | 43,000 |
| 2000/10/24 | 309 | 309 | 299 | 299 | 40,000 |
| 2000/10/23 | 296 | 309 | 296 | 305 | 29,000 |
| 2000/10/20 | 299 | 309 | 299 | 301 | 52,000 |
| 2000/10/19 | 295 | 305 | 295 | 305 | 49,000 |
| 2000/10/18 | 303 | 305 | 299 | 299 | 76,000 |
| 2000/10/17 | 307 | 307 | 303 | 306 | 87,000 |
| 2000/10/16 | 302 | 313 | 302 | 311 | 38,000 |
| 2000/10/13 | 304 | 308 | 304 | 307 | 72,000 |
| 2000/10/12 | 304 | 310 | 304 | 308 | 64,000 |
| 2000/10/11 | 305 | 305 | 302 | 304 | 57,000 |
| 2000/10/10 | 316 | 319 | 307 | 315 | 44,000 |
| 2000/10/06 | 316 | 325 | 316 | 318 | 79,000 |
| 2000/10/05 | 320 | 326 | 316 | 324 | 86,000 |
| 2000/10/04 | 316 | 321 | 315 | 320 | 99,000 |
| 2000/10/03 | 319 | 321 | 315 | 317 | 93,000 |
| 2000/10/02 | 319 | 325 | 319 | 324 | 67,000 |
| 2000/09/29 | 318 | 327 | 318 | 324 | 104,000 |
| 2000/09/28 | 321 | 325 | 315 | 315 | 53,000 |
| 2000/09/27 | 320 | 326 | 320 | 321 | 23,000 |
| 2000/09/26 | 323 | 324 | 320 | 320 | 43,000 |
| 2000/09/25 | 329 | 339 | 329 | 329 | 130,000 |
| 2000/09/22 | 330 | 338 | 326 | 329 | 72,000 |
| 2000/09/21 | 335 | 345 | 330 | 345 | 269,000 |
| 2000/09/20 | 325 | 336 | 325 | 336 | 324,000 |
| 2000/09/19 | 311 | 329 | 310 | 329 | 251,000 |
| 2000/09/18 | 300 | 311 | 298 | 311 | 167,000 |
| 2000/09/14 | 303 | 303 | 290 | 290 | 88,000 |
| 2000/09/13 | 290 | 305 | 288 | 305 | 169,000 |
| 2000/09/12 | 294 | 296 | 290 | 290 | 34,000 |
| 2000/09/11 | 300 | 301 | 292 | 293 | 37,000 |
| 2000/09/08 | 290 | 299 | 290 | 299 | 52,000 |
| 2000/09/07 | 291 | 294 | 290 | 290 | 64,000 |
| 2000/09/06 | 295 | 297 | 290 | 295 | 41,000 |
| 2000/09/05 | 298 | 305 | 290 | 294 | 49,000 |
| 2000/09/04 | 305 | 306 | 300 | 303 | 37,000 |
| 2000/09/01 | 313 | 313 | 304 | 308 | 44,000 |
| 2000/08/31 | 314 | 314 | 306 | 310 | 26,000 |
| 2000/08/30 | 315 | 315 | 306 | 314 | 25,000 |
| 2000/08/29 | 312 | 315 | 305 | 315 | 80,000 |
| 2000/08/28 | 312 | 316 | 310 | 315 | 46,000 |
| 2000/08/25 | 318 | 320 | 315 | 317 | 112,000 |
| 2000/08/24 | 309 | 320 | 305 | 320 | 233,000 |
| 2000/08/23 | 324 | 325 | 314 | 314 | 23,000 |
| 2000/08/22 | 320 | 325 | 318 | 324 | 214,000 |
| 2000/08/21 | 315 | 320 | 314 | 318 | 61,000 |
| 2000/08/18 | 310 | 315 | 305 | 315 | 90,000 |
| 2000/08/17 | 306 | 310 | 305 | 308 | 52,000 |
| 2000/08/16 | 308 | 308 | 305 | 306 | 46,000 |
| 2000/08/15 | 309 | 309 | 306 | 309 | 10,000 |
| 2000/08/14 | 307 | 312 | 306 | 310 | 33,000 |
| 2000/08/11 | 313 | 317 | 300 | 317 | 93,000 |
| 2000/08/10 | 315 | 315 | 313 | 313 | 43,000 |
| 2000/08/09 | 314 | 319 | 312 | 315 | 81,000 |
| 2000/08/08 | 305 | 314 | 305 | 314 | 57,000 |
| 2000/08/07 | 310 | 312 | 304 | 310 | 49,000 |
| 2000/08/04 | 301 | 310 | 301 | 309 | 40,000 |
| 2000/08/03 | 301 | 305 | 301 | 301 | 11,000 |
| 2000/08/02 | 310 | 310 | 300 | 301 | 40,000 |
| 2000/08/01 | 305 | 310 | 302 | 310 | 64,000 |
| 2000/07/31 | 305 | 310 | 300 | 301 | 48,000 |
| 2000/07/28 | 305 | 310 | 301 | 310 | 39,000 |
| 2000/07/27 | 301 | 307 | 301 | 306 | 24,000 |
| 2000/07/26 | 311 | 311 | 305 | 309 | 61,000 |
| 2000/07/25 | 302 | 314 | 302 | 314 | 24,000 |
| 2000/07/24 | 313 | 313 | 305 | 307 | 59,000 |
| 2000/07/21 | 318 | 319 | 309 | 315 | 19,000 |
| 2000/07/19 | 314 | 325 | 309 | 324 | 62,000 |
| 2000/07/18 | 326 | 328 | 316 | 316 | 82,000 |
| 2000/07/17 | 323 | 325 | 316 | 316 | 58,000 |
| 2000/07/14 | 323 | 325 | 322 | 325 | 54,000 |
| 2000/07/13 | 324 | 324 | 322 | 323 | 69,000 |
| 2000/07/12 | 322 | 326 | 322 | 322 | 44,000 |
| 2000/07/11 | 325 | 327 | 322 | 326 | 36,000 |
| 2000/07/10 | 320 | 325 | 319 | 325 | 106,000 |
| 2000/07/07 | 323 | 328 | 322 | 326 | 31,000 |
| 2000/07/06 | 320 | 328 | 320 | 328 | 48,000 |
| 2000/07/05 | 327 | 328 | 322 | 323 | 60,000 |
| 2000/07/04 | 329 | 330 | 325 | 326 | 75,000 |
| 2000/07/03 | 325 | 330 | 325 | 328 | 149,000 |
| 2000/06/30 | 317 | 322 | 311 | 322 | 150,000 |
| 2000/06/29 | 317 | 317 | 305 | 315 | 281,000 |
| 2000/06/28 | 315 | 317 | 308 | 315 | 79,000 |
| 2000/06/27 | 303 | 320 | 303 | 320 | 75,000 |
| 2000/06/26 | 309 | 313 | 305 | 305 | 46,000 |
| 2000/06/23 | 306 | 312 | 302 | 308 | 94,000 |
| 2000/06/22 | 311 | 315 | 310 | 310 | 91,000 |
| 2000/06/21 | 301 | 317 | 301 | 315 | 152,000 |
| 2000/06/20 | 314 | 314 | 301 | 305 | 116,000 |
| 2000/06/19 | 313 | 316 | 311 | 316 | 66,000 |
| 2000/06/16 | 317 | 317 | 313 | 315 | 43,000 |
| 2000/06/15 | 311 | 317 | 311 | 316 | 45,000 |
| 2000/06/14 | 319 | 319 | 310 | 310 | 76,000 |
| 2000/06/13 | 313 | 317 | 310 | 310 | 133,000 |
| 2000/06/12 | 317 | 324 | 313 | 316 | 129,000 |
| 2000/06/09 | 317 | 324 | 317 | 322 | 135,000 |
| 2000/06/08 | 314 | 315 | 312 | 314 | 94,000 |
| 2000/06/07 | 312 | 319 | 311 | 319 | 76,000 |
| 2000/06/06 | 312 | 315 | 310 | 313 | 89,000 |
| 2000/06/05 | 327 | 330 | 311 | 321 | 129,000 |
| 2000/06/02 | 326 | 330 | 320 | 326 | 84,000 |
| 2000/06/01 | 327 | 330 | 324 | 326 | 58,000 |
| 2000/05/31 | 325 | 333 | 325 | 327 | 86,000 |
| 2000/05/30 | 328 | 331 | 325 | 327 | 83,000 |
| 2000/05/29 | 322 | 330 | 321 | 328 | 78,000 |
| 2000/05/26 | 320 | 325 | 318 | 321 | 139,000 |
| 2000/05/25 | 317 | 329 | 317 | 317 | 77,000 |
| 2000/05/24 | 316 | 325 | 312 | 325 | 190,000 |
| 2000/05/23 | 310 | 325 | 310 | 325 | 99,000 |
| 2000/05/22 | 324 | 324 | 310 | 316 | 85,000 |
| 2000/05/19 | 330 | 330 | 317 | 329 | 234,000 |
| 2000/05/18 | 325 | 330 | 320 | 324 | 237,000 |
| 2000/05/17 | 335 | 335 | 322 | 325 | 363,000 |
| 2000/05/16 | 332 | 355 | 332 | 353 | 515,000 |
| 2000/05/15 | 333 | 335 | 323 | 327 | 223,000 |
| 2000/05/12 | 328 | 333 | 320 | 324 | 118,000 |
| 2000/05/11 | 324 | 328 | 324 | 328 | 270,000 |
| 2000/05/10 | 324 | 327 | 320 | 324 | 242,000 |
| 2000/05/09 | 335 | 335 | 324 | 324 | 53,000 |
| 2000/05/08 | 331 | 339 | 330 | 338 | 119,000 |
| 2000/05/02 | 330 | 335 | 321 | 330 | 186,000 |
| 2000/05/01 | 302 | 319 | 302 | 319 | 129,000 |
| 2000/04/28 | 307 | 310 | 303 | 305 | 96,000 |
| 2000/04/27 | 310 | 320 | 306 | 306 | 92,000 |
| 2000/04/26 | 311 | 312 | 305 | 312 | 46,000 |
| 2000/04/25 | 304 | 320 | 301 | 304 | 172,000 |
| 2000/04/24 | 310 | 313 | 301 | 304 | 75,000 |
| 2000/04/21 | 328 | 328 | 308 | 308 | 79,000 |
| 2000/04/20 | 319 | 319 | 303 | 308 | 185,000 |
| 2000/04/19 | 329 | 330 | 305 | 315 | 203,000 |
| 2000/04/18 | 318 | 327 | 301 | 310 | 416,000 |
| 2000/04/17 | 284 | 302 | 281 | 300 | 386,000 |
| 2000/04/14 | 346 | 347 | 340 | 344 | 176,000 |
| 2000/04/13 | 345 | 346 | 339 | 346 | 136,000 |
| 2000/04/12 | 347 | 347 | 342 | 343 | 95,000 |
| 2000/04/11 | 347 | 347 | 341 | 344 | 91,000 |
| 2000/04/10 | 335 | 344 | 334 | 344 | 184,000 |
| 2000/04/07 | 344 | 355 | 338 | 338 | 162,000 |
| 2000/04/06 | 358 | 364 | 349 | 349 | 195,000 |
| 2000/04/05 | 369 | 371 | 360 | 363 | 144,000 |
| 2000/04/04 | 370 | 371 | 362 | 370 | 542,000 |
| 2000/04/03 | 360 | 366 | 350 | 366 | 408,000 |
| 2000/03/31 | 346 | 355 | 346 | 355 | 217,000 |
| 2000/03/30 | 357 | 375 | 355 | 356 | 811,000 |
| 2000/03/29 | 340 | 355 | 339 | 352 | 1,033,000 |
| 2000/03/28 | 333 | 337 | 329 | 330 | 346,000 |
| 2000/03/27 | 320 | 328 | 315 | 325 | 349,000 |
| 2000/03/24 | 316 | 329 | 307 | 310 | 797,000 |
| 2000/03/23 | 330 | 350 | 319 | 319 | 1,975,000 |
| 2000/03/22 | 285 | 312 | 275 | 306 | 1,381,000 |
| 2000/03/21 | 280 | 285 | 280 | 285 | 152,000 |
| 2000/03/17 | 289 | 289 | 278 | 280 | 253,000 |
| 2000/03/16 | 275 | 284 | 269 | 284 | 156,000 |
| 2000/03/15 | 277 | 277 | 265 | 270 | 144,000 |
| 2000/03/14 | 283 | 284 | 272 | 272 | 255,000 |
| 2000/03/13 | 278 | 282 | 272 | 278 | 385,000 |
| 2000/03/10 | 266 | 276 | 261 | 268 | 725,000 |
| 2000/03/09 | 272 | 280 | 265 | 271 | 667,000 |
| 2000/03/08 | 269 | 290 | 269 | 272 | 556,000 |
| 2000/03/07 | 265 | 292 | 255 | 269 | 864,000 |
| 2000/03/06 | 255 | 260 | 252 | 255 | 227,000 |
| 2000/03/03 | 263 | 264 | 255 | 255 | 140,000 |
| 2000/03/02 | 270 | 270 | 263 | 263 | 110,000 |
| 2000/03/01 | 280 | 282 | 265 | 276 | 76,000 |
| 2000/02/29 | 281 | 286 | 281 | 285 | 96,000 |
| 2000/02/28 | 281 | 285 | 281 | 281 | 98,000 |
| 2000/02/25 | 280 | 285 | 275 | 281 | 92,000 |
| 2000/02/24 | 265 | 283 | 265 | 280 | 101,000 |
| 2000/02/23 | 254 | 263 | 250 | 262 | 153,000 |
| 2000/02/22 | 255 | 255 | 250 | 253 | 107,000 |
| 2000/02/21 | 265 | 266 | 256 | 258 | 144,000 |
| 2000/02/18 | 260 | 268 | 256 | 265 | 161,000 |
| 2000/02/17 | 264 | 264 | 255 | 256 | 152,000 |
| 2000/02/16 | 261 | 261 | 256 | 259 | 123,000 |
| 2000/02/15 | 263 | 270 | 260 | 261 | 223,000 |
| 2000/02/14 | 261 | 262 | 255 | 262 | 143,000 |
| 2000/02/10 | 274 | 281 | 257 | 258 | 194,000 |
| 2000/02/09 | 276 | 284 | 276 | 280 | 171,000 |
| 2000/02/08 | 270 | 275 | 265 | 275 | 136,000 |
| 2000/02/07 | 273 | 275 | 271 | 275 | 82,000 |
| 2000/02/04 | 269 | 280 | 269 | 273 | 51,000 |
| 2000/02/03 | 270 | 272 | 270 | 270 | 79,000 |
| 2000/02/02 | 270 | 285 | 270 | 275 | 108,000 |
| 2000/02/01 | 280 | 281 | 270 | 270 | 113,000 |
| 2000/01/31 | 284 | 285 | 277 | 284 | 57,000 |
| 2000/01/28 | 288 | 290 | 284 | 288 | 142,000 |
| 2000/01/27 | 276 | 286 | 275 | 283 | 132,000 |
| 2000/01/26 | 284 | 288 | 267 | 275 | 166,000 |
| 2000/01/25 | 281 | 284 | 276 | 281 | 124,000 |
| 2000/01/24 | 279 | 280 | 270 | 278 | 157,000 |
| 2000/01/21 | 275 | 283 | 270 | 283 | 178,000 |
| 2000/01/20 | 261 | 275 | 254 | 275 | 313,000 |
| 2000/01/19 | 259 | 259 | 250 | 251 | 358,000 |
| 2000/01/18 | 274 | 276 | 258 | 260 | 419,000 |
| 2000/01/17 | 270 | 276 | 269 | 269 | 56,000 |
| 2000/01/14 | 265 | 273 | 252 | 253 | 54,000 |
| 2000/01/13 | 250 | 265 | 250 | 265 | 41,000 |
| 2000/01/12 | 259 | 264 | 250 | 250 | 78,000 |
| 2000/01/11 | 262 | 270 | 250 | 250 | 122,000 |
| 2000/01/07 | 259 | 260 | 255 | 260 | 88,000 |
| 2000/01/06 | 258 | 259 | 255 | 258 | 37,000 |
| 2000/01/05 | 256 | 259 | 254 | 259 | 27,000 |
| 2000/01/04 | 258 | 258 | 256 | 256 | 31,000 |