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 |
|---|---|---|---|---|---|
| 2003/12/30 | 455 | 455 | 440 | 445 | 290,000 |
| 2003/12/29 | 435 | 456 | 427 | 446 | 866,000 |
| 2003/12/26 | 409 | 430 | 408 | 430 | 446,000 |
| 2003/12/25 | 405 | 408 | 403 | 403 | 329,000 |
| 2003/12/24 | 407 | 409 | 405 | 406 | 318,000 |
| 2003/12/22 | 408 | 409 | 405 | 407 | 247,000 |
| 2003/12/19 | 406 | 411 | 405 | 407 | 528,000 |
| 2003/12/18 | 409 | 409 | 405 | 406 | 243,000 |
| 2003/12/17 | 413 | 413 | 405 | 406 | 254,000 |
| 2003/12/16 | 419 | 419 | 411 | 413 | 206,000 |
| 2003/12/15 | 425 | 425 | 415 | 417 | 208,000 |
| 2003/12/12 | 408 | 414 | 408 | 411 | 433,000 |
| 2003/12/11 | 411 | 415 | 407 | 407 | 191,000 |
| 2003/12/10 | 411 | 415 | 407 | 409 | 212,000 |
| 2003/12/09 | 419 | 419 | 409 | 412 | 189,000 |
| 2003/12/08 | 420 | 420 | 406 | 409 | 473,000 |
| 2003/12/05 | 423 | 426 | 413 | 420 | 535,000 |
| 2003/12/04 | 431 | 432 | 424 | 425 | 398,000 |
| 2003/12/03 | 431 | 434 | 428 | 431 | 222,000 |
| 2003/12/02 | 436 | 449 | 435 | 436 | 240,000 |
| 2003/12/01 | 421 | 437 | 418 | 436 | 317,000 |
| 2003/11/28 | 426 | 438 | 426 | 431 | 161,000 |
| 2003/11/27 | 440 | 440 | 431 | 431 | 165,000 |
| 2003/11/26 | 440 | 443 | 432 | 438 | 324,000 |
| 2003/11/25 | 436 | 444 | 435 | 439 | 108,000 |
| 2003/11/21 | 425 | 437 | 425 | 434 | 155,000 |
| 2003/11/20 | 421 | 429 | 419 | 422 | 222,000 |
| 2003/11/19 | 421 | 422 | 415 | 419 | 354,000 |
| 2003/11/18 | 430 | 431 | 406 | 425 | 392,000 |
| 2003/11/17 | 460 | 460 | 435 | 435 | 300,000 |
| 2003/11/14 | 469 | 472 | 461 | 463 | 234,000 |
| 2003/11/13 | 465 | 465 | 455 | 464 | 193,000 |
| 2003/11/12 | 456 | 461 | 450 | 452 | 495,000 |
| 2003/11/11 | 471 | 471 | 450 | 461 | 686,000 |
| 2003/11/10 | 485 | 485 | 475 | 476 | 225,000 |
| 2003/11/07 | 495 | 495 | 476 | 485 | 265,000 |
| 2003/11/06 | 500 | 500 | 485 | 490 | 339,000 |
| 2003/11/05 | 505 | 506 | 493 | 495 | 560,000 |
| 2003/11/04 | 501 | 509 | 498 | 505 | 786,000 |
| 2003/10/31 | 489 | 513 | 483 | 494 | 2,248,000 |
| 2003/10/30 | 474 | 474 | 467 | 467 | 332,000 |
| 2003/10/29 | 480 | 482 | 473 | 473 | 498,000 |
| 2003/10/28 | 475 | 482 | 470 | 475 | 201,000 |
| 2003/10/27 | 476 | 477 | 467 | 471 | 287,000 |
| 2003/10/24 | 471 | 475 | 465 | 466 | 257,000 |
| 2003/10/23 | 481 | 483 | 465 | 466 | 411,000 |
| 2003/10/22 | 501 | 501 | 483 | 483 | 258,000 |
| 2003/10/21 | 515 | 515 | 495 | 496 | 615,000 |
| 2003/10/20 | 472 | 507 | 465 | 502 | 1,045,000 |
| 2003/10/17 | 470 | 472 | 467 | 467 | 400,000 |
| 2003/10/16 | 473 | 474 | 466 | 470 | 943,000 |
| 2003/10/15 | 481 | 483 | 473 | 473 | 570,000 |
| 2003/10/14 | 476 | 484 | 476 | 483 | 453,000 |
| 2003/10/10 | 487 | 487 | 478 | 479 | 463,000 |
| 2003/10/09 | 484 | 486 | 482 | 485 | 162,000 |
| 2003/10/08 | 493 | 494 | 484 | 488 | 287,000 |
| 2003/10/07 | 500 | 500 | 493 | 494 | 269,000 |
| 2003/10/06 | 498 | 503 | 495 | 496 | 308,000 |
| 2003/10/03 | 495 | 498 | 491 | 496 | 452,000 |
| 2003/10/02 | 498 | 505 | 492 | 496 | 417,000 |
| 2003/10/01 | 499 | 505 | 497 | 500 | 345,000 |
| 2003/09/30 | 508 | 508 | 497 | 499 | 184,000 |
| 2003/09/29 | 510 | 510 | 496 | 499 | 156,000 |
| 2003/09/26 | 501 | 514 | 500 | 509 | 514,000 |
| 2003/09/25 | 513 | 518 | 485 | 499 | 915,000 |
| 2003/09/24 | 478 | 516 | 460 | 510 | 1,413,000 |
| 2003/09/22 | 504 | 510 | 491 | 494 | 305,000 |
| 2003/09/19 | 517 | 517 | 504 | 507 | 501,000 |
| 2003/09/18 | 510 | 512 | 506 | 512 | 326,000 |
| 2003/09/17 | 510 | 513 | 506 | 507 | 271,000 |
| 2003/09/16 | 510 | 510 | 505 | 506 | 432,000 |
| 2003/09/12 | 514 | 515 | 506 | 509 | 391,000 |
| 2003/09/11 | 510 | 511 | 503 | 504 | 329,000 |
| 2003/09/10 | 515 | 515 | 512 | 512 | 190,000 |
| 2003/09/09 | 524 | 524 | 510 | 515 | 594,000 |
| 2003/09/08 | 515 | 529 | 508 | 524 | 405,000 |
| 2003/09/05 | 512 | 515 | 509 | 510 | 547,000 |
| 2003/09/04 | 510 | 516 | 509 | 511 | 414,000 |
| 2003/09/03 | 513 | 519 | 508 | 510 | 272,000 |
| 2003/09/02 | 519 | 519 | 508 | 510 | 288,000 |
| 2003/09/01 | 511 | 519 | 509 | 517 | 269,000 |
| 2003/08/29 | 515 | 515 | 506 | 507 | 121,000 |
| 2003/08/28 | 514 | 517 | 505 | 506 | 173,000 |
| 2003/08/27 | 515 | 525 | 510 | 510 | 216,000 |
| 2003/08/26 | 515 | 523 | 511 | 514 | 193,000 |
| 2003/08/25 | 512 | 522 | 512 | 516 | 114,000 |
| 2003/08/22 | 536 | 536 | 520 | 520 | 189,000 |
| 2003/08/21 | 511 | 533 | 510 | 531 | 492,000 |
| 2003/08/20 | 521 | 521 | 511 | 517 | 194,000 |
| 2003/08/19 | 520 | 527 | 516 | 522 | 240,000 |
| 2003/08/18 | 526 | 526 | 513 | 521 | 222,000 |
| 2003/08/15 | 529 | 530 | 513 | 513 | 302,000 |
| 2003/08/14 | 514 | 527 | 506 | 523 | 522,000 |
| 2003/08/13 | 492 | 509 | 492 | 509 | 296,000 |
| 2003/08/12 | 495 | 499 | 489 | 490 | 202,000 |
| 2003/08/11 | 497 | 499 | 490 | 495 | 88,000 |
| 2003/08/08 | 497 | 499 | 492 | 492 | 171,000 |
| 2003/08/07 | 493 | 503 | 491 | 498 | 219,000 |
| 2003/08/06 | 499 | 504 | 494 | 494 | 283,000 |
| 2003/08/05 | 500 | 504 | 498 | 498 | 329,000 |
| 2003/08/04 | 508 | 508 | 500 | 500 | 190,000 |
| 2003/08/01 | 501 | 509 | 500 | 508 | 392,000 |
| 2003/07/31 | 506 | 506 | 500 | 502 | 377,000 |
| 2003/07/30 | 506 | 506 | 497 | 504 | 762,000 |
| 2003/07/29 | 512 | 513 | 505 | 506 | 473,000 |
| 2003/07/28 | 514 | 514 | 506 | 510 | 244,000 |
| 2003/07/25 | 510 | 510 | 503 | 503 | 333,000 |
| 2003/07/24 | 515 | 515 | 502 | 510 | 356,000 |
| 2003/07/23 | 510 | 517 | 509 | 513 | 497,000 |
| 2003/07/22 | 511 | 511 | 494 | 498 | 305,000 |
| 2003/07/18 | 498 | 508 | 498 | 501 | 184,000 |
| 2003/07/17 | 506 | 507 | 494 | 498 | 400,000 |
| 2003/07/16 | 523 | 523 | 507 | 507 | 403,000 |
| 2003/07/15 | 525 | 529 | 521 | 523 | 265,000 |
| 2003/07/14 | 519 | 519 | 510 | 515 | 173,000 |
| 2003/07/11 | 519 | 525 | 513 | 514 | 225,000 |
| 2003/07/10 | 520 | 524 | 513 | 519 | 424,000 |
| 2003/07/09 | 522 | 526 | 520 | 520 | 226,000 |
| 2003/07/08 | 538 | 543 | 525 | 526 | 558,000 |
| 2003/07/07 | 537 | 542 | 535 | 537 | 388,000 |
| 2003/07/04 | 543 | 547 | 538 | 542 | 147,000 |
| 2003/07/03 | 555 | 556 | 540 | 543 | 547,000 |
| 2003/07/02 | 555 | 561 | 551 | 555 | 510,000 |
| 2003/07/01 | 540 | 548 | 533 | 548 | 344,000 |
| 2003/06/30 | 550 | 550 | 538 | 541 | 227,000 |
| 2003/06/27 | 542 | 544 | 530 | 542 | 306,000 |
| 2003/06/26 | 530 | 532 | 527 | 532 | 218,000 |
| 2003/06/25 | 540 | 540 | 530 | 532 | 146,000 |
| 2003/06/24 | 546 | 546 | 535 | 536 | 206,000 |
| 2003/06/23 | 535 | 557 | 531 | 555 | 511,000 |
| 2003/06/20 | 530 | 535 | 522 | 531 | 465,000 |
| 2003/06/19 | 539 | 539 | 529 | 529 | 345,000 |
| 2003/06/18 | 544 | 544 | 529 | 532 | 212,000 |
| 2003/06/17 | 545 | 548 | 535 | 535 | 157,000 |
| 2003/06/16 | 544 | 544 | 530 | 540 | 148,000 |
| 2003/06/13 | 544 | 544 | 535 | 541 | 389,000 |
| 2003/06/12 | 549 | 553 | 536 | 536 | 244,000 |
| 2003/06/11 | 552 | 553 | 538 | 544 | 499,000 |
| 2003/06/10 | 555 | 560 | 550 | 553 | 347,000 |
| 2003/06/09 | 562 | 569 | 552 | 563 | 978,000 |
| 2003/06/06 | 550 | 566 | 541 | 562 | 2,636,000 |
| 2003/06/05 | 520 | 533 | 520 | 532 | 549,000 |
| 2003/06/04 | 525 | 532 | 514 | 514 | 719,000 |
| 2003/06/03 | 500 | 536 | 500 | 520 | 1,523,000 |
| 2003/06/02 | 494 | 500 | 494 | 495 | 390,000 |
| 2003/05/30 | 490 | 502 | 490 | 498 | 319,000 |
| 2003/05/29 | 499 | 501 | 493 | 500 | 364,000 |
| 2003/05/28 | 504 | 504 | 497 | 500 | 255,000 |
| 2003/05/27 | 505 | 507 | 503 | 504 | 152,000 |
| 2003/05/26 | 510 | 510 | 502 | 504 | 160,000 |
| 2003/05/23 | 502 | 505 | 499 | 501 | 265,000 |
| 2003/05/22 | 498 | 503 | 497 | 498 | 180,000 |
| 2003/05/21 | 501 | 504 | 497 | 498 | 277,000 |
| 2003/05/20 | 500 | 509 | 496 | 503 | 201,000 |
| 2003/05/19 | 507 | 507 | 498 | 501 | 378,000 |
| 2003/05/16 | 510 | 512 | 505 | 507 | 352,000 |
| 2003/05/15 | 518 | 520 | 507 | 507 | 285,000 |
| 2003/05/14 | 519 | 524 | 517 | 522 | 331,000 |
| 2003/05/13 | 521 | 526 | 518 | 521 | 256,000 |
| 2003/05/12 | 525 | 525 | 515 | 517 | 207,000 |
| 2003/05/09 | 511 | 517 | 507 | 515 | 260,000 |
| 2003/05/08 | 510 | 517 | 508 | 513 | 265,000 |
| 2003/05/07 | 525 | 530 | 513 | 516 | 403,000 |
| 2003/05/06 | 515 | 532 | 515 | 524 | 508,000 |
| 2003/05/02 | 519 | 520 | 502 | 509 | 333,000 |
| 2003/05/01 | 493 | 520 | 492 | 518 | 458,000 |
| 2003/04/30 | 496 | 500 | 489 | 493 | 453,000 |
| 2003/04/28 | 514 | 514 | 493 | 495 | 443,000 |
| 2003/04/25 | 525 | 526 | 513 | 516 | 375,000 |
| 2003/04/24 | 525 | 525 | 519 | 520 | 258,000 |
| 2003/04/23 | 517 | 530 | 516 | 522 | 328,000 |
| 2003/04/22 | 515 | 520 | 513 | 515 | 210,000 |
| 2003/04/21 | 516 | 520 | 512 | 513 | 222,000 |
| 2003/04/18 | 522 | 527 | 516 | 516 | 428,000 |
| 2003/04/17 | 523 | 523 | 520 | 522 | 170,000 |
| 2003/04/16 | 520 | 527 | 520 | 526 | 248,000 |
| 2003/04/15 | 517 | 527 | 515 | 519 | 299,000 |
| 2003/04/14 | 517 | 521 | 508 | 518 | 379,000 |
| 2003/04/11 | 525 | 537 | 517 | 518 | 353,000 |
| 2003/04/10 | 549 | 549 | 511 | 515 | 524,000 |
| 2003/04/09 | 550 | 575 | 548 | 551 | 1,361,000 |
| 2003/04/08 | 529 | 546 | 520 | 540 | 940,000 |
| 2003/04/07 | 500 | 522 | 498 | 520 | 318,000 |
| 2003/04/04 | 487 | 502 | 484 | 498 | 345,000 |
| 2003/04/03 | 495 | 495 | 485 | 486 | 249,000 |
| 2003/04/02 | 485 | 493 | 484 | 489 | 420,000 |
| 2003/04/01 | 485 | 494 | 483 | 488 | 506,000 |
| 2003/03/31 | 497 | 503 | 486 | 487 | 432,000 |
| 2003/03/28 | 504 | 507 | 501 | 507 | 289,000 |
| 2003/03/27 | 514 | 515 | 500 | 503 | 375,000 |
| 2003/03/26 | 506 | 529 | 506 | 513 | 151,000 |
| 2003/03/25 | 515 | 518 | 506 | 508 | 377,000 |
| 2003/03/24 | 510 | 530 | 510 | 526 | 534,000 |
| 2003/03/20 | 486 | 510 | 486 | 510 | 482,000 |
| 2003/03/19 | 505 | 506 | 486 | 490 | 515,000 |
| 2003/03/18 | 504 | 511 | 500 | 505 | 378,000 |
| 2003/03/17 | 507 | 507 | 491 | 494 | 472,000 |
| 2003/03/14 | 535 | 538 | 513 | 514 | 703,000 |
| 2003/03/13 | 538 | 539 | 519 | 527 | 282,000 |
| 2003/03/12 | 523 | 529 | 517 | 529 | 391,000 |
| 2003/03/11 | 516 | 526 | 512 | 520 | 486,000 |
| 2003/03/10 | 520 | 526 | 510 | 520 | 960,000 |
| 2003/03/07 | 557 | 557 | 535 | 536 | 641,000 |
| 2003/03/06 | 554 | 557 | 552 | 553 | 544,000 |
| 2003/03/05 | 567 | 567 | 552 | 554 | 686,000 |
| 2003/03/04 | 580 | 580 | 567 | 569 | 424,000 |
| 2003/03/03 | 580 | 581 | 568 | 579 | 365,000 |
| 2003/02/28 | 573 | 582 | 568 | 576 | 554,000 |
| 2003/02/27 | 556 | 570 | 556 | 570 | 552,000 |
| 2003/02/26 | 562 | 567 | 562 | 562 | 487,000 |
| 2003/02/25 | 572 | 576 | 562 | 562 | 960,000 |
| 2003/02/24 | 594 | 596 | 582 | 582 | 404,000 |
| 2003/02/21 | 598 | 604 | 593 | 594 | 371,000 |
| 2003/02/20 | 598 | 607 | 592 | 604 | 653,000 |
| 2003/02/19 | 615 | 617 | 596 | 597 | 587,000 |
| 2003/02/18 | 620 | 622 | 614 | 619 | 417,000 |
| 2003/02/17 | 625 | 626 | 617 | 619 | 351,000 |
| 2003/02/14 | 638 | 638 | 621 | 621 | 508,000 |
| 2003/02/13 | 633 | 634 | 621 | 632 | 518,000 |
| 2003/02/12 | 620 | 642 | 620 | 630 | 1,521,000 |
| 2003/02/10 | 605 | 613 | 603 | 613 | 192,000 |
| 2003/02/07 | 605 | 615 | 605 | 606 | 472,000 |
| 2003/02/06 | 616 | 620 | 606 | 608 | 398,000 |
| 2003/02/05 | 614 | 620 | 604 | 613 | 627,000 |
| 2003/02/04 | 609 | 621 | 600 | 618 | 719,000 |
| 2003/02/03 | 603 | 610 | 593 | 599 | 817,000 |
| 2003/01/31 | 604 | 615 | 602 | 603 | 385,000 |
| 2003/01/30 | 609 | 615 | 603 | 612 | 389,000 |
| 2003/01/29 | 614 | 634 | 607 | 609 | 1,204,000 |
| 2003/01/28 | 625 | 628 | 612 | 613 | 799,000 |
| 2003/01/27 | 638 | 639 | 630 | 635 | 574,000 |
| 2003/01/24 | 643 | 650 | 639 | 648 | 479,000 |
| 2003/01/23 | 624 | 650 | 624 | 650 | 567,000 |
| 2003/01/22 | 661 | 661 | 640 | 644 | 675,000 |
| 2003/01/21 | 657 | 665 | 657 | 661 | 443,000 |
| 2003/01/20 | 669 | 670 | 656 | 664 | 774,000 |
| 2003/01/17 | 657 | 670 | 648 | 668 | 982,000 |
| 2003/01/16 | 663 | 663 | 655 | 657 | 551,000 |
| 2003/01/15 | 652 | 663 | 643 | 663 | 881,000 |
| 2003/01/14 | 632 | 648 | 631 | 646 | 447,000 |
| 2003/01/10 | 641 | 648 | 635 | 636 | 525,000 |
| 2003/01/09 | 632 | 644 | 630 | 638 | 548,000 |
| 2003/01/08 | 654 | 663 | 641 | 646 | 1,439,000 |
| 2003/01/07 | 639 | 655 | 627 | 654 | 1,452,000 |
| 2003/01/06 | 636 | 640 | 628 | 629 | 184,000 |