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 |
|---|---|---|---|---|---|
| 2009/12/30 | 409 | 410 | 405 | 408 | 138,000 |
| 2009/12/29 | 412 | 413 | 407 | 410 | 171,000 |
| 2009/12/28 | 406 | 412 | 405 | 411 | 250,000 |
| 2009/12/25 | 415 | 415 | 405 | 407 | 210,000 |
| 2009/12/24 | 407 | 414 | 407 | 413 | 272,000 |
| 2009/12/22 | 407 | 410 | 405 | 409 | 148,000 |
| 2009/12/21 | 413 | 414 | 404 | 406 | 176,000 |
| 2009/12/18 | 413 | 413 | 402 | 409 | 233,000 |
| 2009/12/17 | 408 | 414 | 407 | 414 | 303,000 |
| 2009/12/16 | 403 | 410 | 403 | 407 | 176,000 |
| 2009/12/15 | 407 | 407 | 400 | 401 | 158,000 |
| 2009/12/14 | 407 | 407 | 401 | 404 | 233,000 |
| 2009/12/11 | 408 | 408 | 397 | 402 | 521,000 |
| 2009/12/10 | 397 | 413 | 396 | 405 | 290,000 |
| 2009/12/09 | 405 | 410 | 399 | 402 | 205,000 |
| 2009/12/08 | 416 | 422 | 412 | 415 | 491,000 |
| 2009/12/07 | 414 | 424 | 398 | 410 | 974,000 |
| 2009/12/04 | 408 | 409 | 391 | 404 | 514,000 |
| 2009/12/03 | 393 | 413 | 391 | 407 | 610,000 |
| 2009/12/02 | 392 | 399 | 386 | 392 | 565,000 |
| 2009/12/01 | 379 | 390 | 376 | 390 | 715,000 |
| 2009/11/30 | 378 | 382 | 376 | 382 | 418,000 |
| 2009/11/27 | 372 | 382 | 372 | 379 | 347,000 |
| 2009/11/26 | 365 | 376 | 365 | 374 | 267,000 |
| 2009/11/25 | 374 | 374 | 368 | 373 | 144,000 |
| 2009/11/24 | 375 | 383 | 367 | 372 | 200,000 |
| 2009/11/20 | 372 | 377 | 370 | 374 | 202,000 |
| 2009/11/19 | 376 | 379 | 368 | 375 | 327,000 |
| 2009/11/18 | 390 | 392 | 369 | 369 | 334,000 |
| 2009/11/17 | 388 | 388 | 377 | 380 | 211,000 |
| 2009/11/16 | 381 | 389 | 380 | 387 | 244,000 |
| 2009/11/13 | 394 | 394 | 383 | 386 | 280,000 |
| 2009/11/12 | 402 | 405 | 393 | 393 | 239,000 |
| 2009/11/11 | 407 | 414 | 400 | 402 | 242,000 |
| 2009/11/10 | 409 | 418 | 409 | 412 | 217,000 |
| 2009/11/09 | 404 | 413 | 397 | 404 | 141,000 |
| 2009/11/06 | 412 | 419 | 402 | 406 | 251,000 |
| 2009/11/05 | 416 | 419 | 400 | 402 | 269,000 |
| 2009/11/04 | 408 | 418 | 408 | 415 | 306,000 |
| 2009/11/02 | 421 | 422 | 406 | 415 | 538,000 |
| 2009/10/30 | 428 | 443 | 425 | 440 | 580,000 |
| 2009/10/29 | 412 | 428 | 410 | 427 | 698,000 |
| 2009/10/28 | 420 | 420 | 406 | 408 | 294,000 |
| 2009/10/27 | 412 | 420 | 412 | 420 | 344,000 |
| 2009/10/26 | 413 | 417 | 408 | 411 | 193,000 |
| 2009/10/23 | 409 | 417 | 409 | 413 | 196,000 |
| 2009/10/22 | 409 | 414 | 408 | 413 | 238,000 |
| 2009/10/21 | 402 | 414 | 402 | 411 | 221,000 |
| 2009/10/20 | 402 | 407 | 400 | 404 | 252,000 |
| 2009/10/19 | 399 | 403 | 395 | 403 | 169,000 |
| 2009/10/16 | 403 | 404 | 395 | 401 | 245,000 |
| 2009/10/15 | 399 | 403 | 394 | 403 | 227,000 |
| 2009/10/14 | 400 | 400 | 387 | 397 | 225,000 |
| 2009/10/13 | 402 | 402 | 394 | 399 | 297,000 |
| 2009/10/09 | 391 | 400 | 385 | 394 | 309,000 |
| 2009/10/08 | 386 | 395 | 374 | 388 | 294,000 |
| 2009/10/07 | 360 | 381 | 360 | 381 | 273,000 |
| 2009/10/06 | 354 | 357 | 344 | 355 | 238,000 |
| 2009/10/05 | 358 | 363 | 353 | 359 | 170,000 |
| 2009/10/02 | 360 | 363 | 350 | 363 | 232,000 |
| 2009/10/01 | 376 | 378 | 369 | 375 | 233,000 |
| 2009/09/30 | 369 | 377 | 365 | 377 | 205,000 |
| 2009/09/29 | 373 | 379 | 368 | 379 | 185,000 |
| 2009/09/28 | 363 | 377 | 363 | 377 | 245,000 |
| 2009/09/25 | 394 | 395 | 381 | 388 | 187,000 |
| 2009/09/24 | 393 | 401 | 386 | 394 | 208,000 |
| 2009/09/18 | 400 | 401 | 383 | 392 | 324,000 |
| 2009/09/17 | 392 | 401 | 392 | 401 | 254,000 |
| 2009/09/16 | 387 | 397 | 387 | 387 | 251,000 |
| 2009/09/15 | 387 | 387 | 375 | 379 | 188,000 |
| 2009/09/14 | 391 | 391 | 372 | 382 | 392,000 |
| 2009/09/11 | 402 | 405 | 394 | 396 | 392,000 |
| 2009/09/10 | 409 | 410 | 403 | 405 | 235,000 |
| 2009/09/09 | 408 | 411 | 403 | 405 | 257,000 |
| 2009/09/08 | 407 | 410 | 400 | 407 | 240,000 |
| 2009/09/07 | 395 | 409 | 392 | 407 | 375,000 |
| 2009/09/04 | 399 | 400 | 380 | 394 | 317,000 |
| 2009/09/03 | 390 | 397 | 386 | 396 | 229,000 |
| 2009/09/02 | 398 | 398 | 388 | 390 | 268,000 |
| 2009/09/01 | 398 | 405 | 393 | 402 | 256,000 |
| 2009/08/31 | 397 | 404 | 393 | 398 | 338,000 |
| 2009/08/28 | 394 | 396 | 390 | 394 | 211,000 |
| 2009/08/27 | 392 | 394 | 386 | 393 | 215,000 |
| 2009/08/26 | 388 | 398 | 388 | 395 | 157,000 |
| 2009/08/25 | 388 | 395 | 388 | 392 | 190,000 |
| 2009/08/24 | 390 | 398 | 390 | 393 | 226,000 |
| 2009/08/21 | 388 | 392 | 378 | 386 | 271,000 |
| 2009/08/20 | 382 | 393 | 377 | 393 | 341,000 |
| 2009/08/19 | 376 | 384 | 374 | 381 | 285,000 |
| 2009/08/18 | 377 | 380 | 371 | 375 | 258,000 |
| 2009/08/17 | 385 | 387 | 378 | 380 | 214,000 |
| 2009/08/14 | 385 | 389 | 383 | 389 | 305,000 |
| 2009/08/13 | 376 | 384 | 375 | 383 | 232,000 |
| 2009/08/12 | 376 | 379 | 374 | 376 | 144,000 |
| 2009/08/11 | 373 | 381 | 373 | 381 | 182,000 |
| 2009/08/10 | 374 | 378 | 372 | 375 | 227,000 |
| 2009/08/07 | 370 | 375 | 361 | 373 | 228,000 |
| 2009/08/06 | 363 | 374 | 363 | 373 | 178,000 |
| 2009/08/05 | 376 | 376 | 366 | 368 | 238,000 |
| 2009/08/04 | 376 | 376 | 372 | 372 | 335,000 |
| 2009/08/03 | 357 | 368 | 357 | 367 | 392,000 |
| 2009/07/31 | 358 | 367 | 350 | 355 | 211,000 |
| 2009/07/30 | 357 | 359 | 345 | 353 | 166,000 |
| 2009/07/29 | 364 | 369 | 355 | 355 | 325,000 |
| 2009/07/28 | 355 | 359 | 348 | 359 | 141,000 |
| 2009/07/27 | 358 | 358 | 348 | 351 | 218,000 |
| 2009/07/24 | 357 | 357 | 346 | 348 | 238,000 |
| 2009/07/23 | 350 | 353 | 345 | 346 | 244,000 |
| 2009/07/22 | 344 | 351 | 337 | 351 | 310,000 |
| 2009/07/21 | 339 | 342 | 333 | 339 | 208,000 |
| 2009/07/17 | 332 | 332 | 319 | 325 | 172,000 |
| 2009/07/16 | 325 | 330 | 320 | 322 | 185,000 |
| 2009/07/15 | 317 | 322 | 310 | 319 | 329,000 |
| 2009/07/14 | 317 | 319 | 312 | 315 | 181,000 |
| 2009/07/13 | 321 | 322 | 302 | 306 | 245,000 |
| 2009/07/10 | 328 | 332 | 324 | 326 | 127,000 |
| 2009/07/09 | 322 | 340 | 321 | 328 | 288,000 |
| 2009/07/08 | 334 | 335 | 321 | 327 | 263,000 |
| 2009/07/07 | 343 | 347 | 333 | 336 | 418,000 |
| 2009/07/06 | 352 | 352 | 342 | 343 | 187,000 |
| 2009/07/03 | 351 | 354 | 347 | 352 | 309,000 |
| 2009/07/02 | 370 | 370 | 357 | 361 | 308,000 |
| 2009/07/01 | 360 | 368 | 354 | 360 | 313,000 |
| 2009/06/30 | 363 | 367 | 360 | 365 | 244,000 |
| 2009/06/29 | 373 | 375 | 357 | 361 | 152,000 |
| 2009/06/26 | 372 | 376 | 366 | 372 | 205,000 |
| 2009/06/25 | 352 | 369 | 348 | 363 | 375,000 |
| 2009/06/24 | 350 | 351 | 341 | 348 | 243,000 |
| 2009/06/23 | 363 | 363 | 347 | 350 | 430,000 |
| 2009/06/22 | 370 | 381 | 362 | 374 | 294,000 |
| 2009/06/19 | 386 | 388 | 364 | 370 | 494,000 |
| 2009/06/18 | 398 | 398 | 384 | 386 | 186,000 |
| 2009/06/17 | 388 | 401 | 388 | 398 | 220,000 |
| 2009/06/16 | 412 | 412 | 392 | 393 | 250,000 |
| 2009/06/15 | 420 | 425 | 413 | 417 | 330,000 |
| 2009/06/12 | 414 | 420 | 412 | 416 | 470,000 |
| 2009/06/11 | 392 | 412 | 390 | 410 | 602,000 |
| 2009/06/10 | 386 | 397 | 385 | 394 | 350,000 |
| 2009/06/09 | 389 | 392 | 382 | 385 | 156,000 |
| 2009/06/08 | 395 | 396 | 388 | 388 | 197,000 |
| 2009/06/05 | 390 | 394 | 388 | 388 | 136,000 |
| 2009/06/04 | 393 | 394 | 389 | 389 | 121,000 |
| 2009/06/03 | 385 | 396 | 385 | 390 | 233,000 |
| 2009/06/02 | 387 | 397 | 385 | 385 | 348,000 |
| 2009/06/01 | 371 | 390 | 371 | 383 | 341,000 |
| 2009/05/29 | 370 | 380 | 369 | 376 | 226,000 |
| 2009/05/28 | 363 | 380 | 363 | 377 | 324,000 |
| 2009/05/27 | 376 | 377 | 373 | 373 | 186,000 |
| 2009/05/26 | 374 | 377 | 367 | 374 | 179,000 |
| 2009/05/25 | 365 | 380 | 365 | 375 | 243,000 |
| 2009/05/22 | 366 | 369 | 360 | 363 | 246,000 |
| 2009/05/21 | 378 | 378 | 365 | 370 | 231,000 |
| 2009/05/20 | 383 | 383 | 372 | 378 | 251,000 |
| 2009/05/19 | 368 | 375 | 366 | 374 | 293,000 |
| 2009/05/18 | 369 | 370 | 358 | 358 | 380,000 |
| 2009/05/15 | 356 | 369 | 356 | 369 | 480,000 |
| 2009/05/14 | 374 | 375 | 361 | 361 | 219,000 |
| 2009/05/13 | 385 | 391 | 377 | 383 | 238,000 |
| 2009/05/12 | 399 | 399 | 383 | 383 | 424,000 |
| 2009/05/11 | 409 | 409 | 398 | 403 | 268,000 |
| 2009/05/08 | 383 | 409 | 382 | 407 | 769,000 |
| 2009/05/07 | 380 | 386 | 368 | 384 | 1,049,000 |
| 2009/05/01 | 335 | 350 | 334 | 350 | 440,000 |
| 2009/04/30 | 323 | 338 | 318 | 325 | 576,000 |
| 2009/04/28 | 339 | 341 | 319 | 322 | 419,000 |
| 2009/04/27 | 344 | 347 | 336 | 338 | 331,000 |
| 2009/04/24 | 365 | 365 | 346 | 346 | 266,000 |
| 2009/04/23 | 351 | 363 | 345 | 362 | 269,000 |
| 2009/04/22 | 363 | 374 | 349 | 352 | 356,000 |
| 2009/04/21 | 368 | 368 | 354 | 361 | 293,000 |
| 2009/04/20 | 366 | 378 | 358 | 375 | 308,000 |
| 2009/04/17 | 347 | 357 | 340 | 356 | 486,000 |
| 2009/04/16 | 334 | 349 | 331 | 337 | 313,000 |
| 2009/04/15 | 335 | 338 | 328 | 334 | 257,000 |
| 2009/04/14 | 339 | 341 | 329 | 337 | 296,000 |
| 2009/04/13 | 323 | 344 | 322 | 340 | 543,000 |
| 2009/04/10 | 320 | 320 | 314 | 318 | 310,000 |
| 2009/04/09 | 295 | 309 | 295 | 309 | 208,000 |
| 2009/04/08 | 292 | 295 | 292 | 293 | 126,000 |
| 2009/04/07 | 307 | 307 | 299 | 302 | 253,000 |
| 2009/04/06 | 298 | 317 | 298 | 302 | 459,000 |
| 2009/04/03 | 285 | 297 | 285 | 295 | 336,000 |
| 2009/04/02 | 275 | 283 | 265 | 283 | 241,000 |
| 2009/04/01 | 264 | 273 | 261 | 267 | 287,000 |
| 2009/03/31 | 271 | 278 | 263 | 264 | 490,000 |
| 2009/03/30 | 278 | 285 | 268 | 269 | 237,000 |
| 2009/03/27 | 287 | 290 | 280 | 281 | 213,000 |
| 2009/03/26 | 280 | 282 | 274 | 282 | 167,000 |
| 2009/03/25 | 270 | 276 | 269 | 276 | 229,000 |
| 2009/03/24 | 275 | 276 | 266 | 270 | 280,000 |
| 2009/03/23 | 255 | 270 | 254 | 270 | 333,000 |
| 2009/03/19 | 263 | 263 | 250 | 254 | 309,000 |
| 2009/03/18 | 270 | 270 | 258 | 258 | 218,000 |
| 2009/03/17 | 260 | 260 | 255 | 258 | 299,000 |
| 2009/03/16 | 249 | 257 | 247 | 256 | 245,000 |
| 2009/03/13 | 239 | 247 | 239 | 244 | 389,000 |
| 2009/03/12 | 245 | 245 | 237 | 239 | 387,000 |
| 2009/03/11 | 252 | 252 | 245 | 246 | 289,000 |
| 2009/03/10 | 249 | 249 | 242 | 243 | 164,000 |
| 2009/03/09 | 253 | 255 | 248 | 249 | 143,000 |
| 2009/03/06 | 252 | 256 | 249 | 253 | 317,000 |
| 2009/03/05 | 266 | 266 | 260 | 262 | 371,000 |
| 2009/03/04 | 248 | 257 | 248 | 256 | 270,000 |
| 2009/03/03 | 242 | 249 | 242 | 246 | 272,000 |
| 2009/03/02 | 241 | 253 | 241 | 247 | 225,000 |
| 2009/02/27 | 243 | 250 | 240 | 248 | 199,000 |
| 2009/02/26 | 246 | 247 | 241 | 242 | 287,000 |
| 2009/02/25 | 245 | 247 | 238 | 244 | 250,000 |
| 2009/02/24 | 248 | 248 | 241 | 243 | 202,000 |
| 2009/02/23 | 250 | 252 | 244 | 250 | 345,000 |
| 2009/02/20 | 256 | 257 | 252 | 255 | 322,000 |
| 2009/02/19 | 259 | 259 | 251 | 253 | 312,000 |
| 2009/02/18 | 255 | 262 | 250 | 256 | 446,000 |
| 2009/02/17 | 253 | 253 | 249 | 250 | 109,000 |
| 2009/02/16 | 256 | 257 | 247 | 255 | 238,000 |
| 2009/02/13 | 250 | 255 | 248 | 251 | 285,000 |
| 2009/02/12 | 245 | 250 | 243 | 245 | 170,000 |
| 2009/02/10 | 254 | 258 | 245 | 246 | 348,000 |
| 2009/02/09 | 267 | 269 | 253 | 253 | 317,000 |
| 2009/02/06 | 270 | 272 | 263 | 264 | 238,000 |
| 2009/02/05 | 255 | 271 | 253 | 262 | 364,000 |
| 2009/02/04 | 258 | 258 | 246 | 255 | 756,000 |
| 2009/02/03 | 263 | 283 | 255 | 256 | 2,040,000 |
| 2009/02/02 | 255 | 276 | 254 | 266 | 302,000 |
| 2009/01/30 | 262 | 267 | 258 | 259 | 289,000 |
| 2009/01/29 | 266 | 271 | 259 | 262 | 249,000 |
| 2009/01/28 | 263 | 267 | 257 | 265 | 201,000 |
| 2009/01/27 | 245 | 266 | 245 | 263 | 348,000 |
| 2009/01/26 | 242 | 248 | 240 | 245 | 153,000 |
| 2009/01/23 | 248 | 255 | 245 | 247 | 303,000 |
| 2009/01/22 | 262 | 263 | 249 | 253 | 419,000 |
| 2009/01/21 | 253 | 264 | 253 | 262 | 405,000 |
| 2009/01/20 | 260 | 261 | 253 | 256 | 282,000 |
| 2009/01/19 | 274 | 275 | 261 | 266 | 219,000 |
| 2009/01/16 | 271 | 272 | 267 | 269 | 224,000 |
| 2009/01/15 | 263 | 263 | 256 | 256 | 430,000 |
| 2009/01/14 | 271 | 277 | 267 | 268 | 385,000 |
| 2009/01/13 | 271 | 273 | 263 | 266 | 310,000 |
| 2009/01/09 | 287 | 289 | 285 | 286 | 213,000 |
| 2009/01/08 | 301 | 301 | 288 | 289 | 260,000 |
| 2009/01/07 | 299 | 314 | 298 | 302 | 626,000 |
| 2009/01/06 | 298 | 303 | 293 | 299 | 350,000 |
| 2009/01/05 | 294 | 297 | 291 | 296 | 160,000 |