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 |
|---|---|---|---|---|---|
| 2010/12/30 | 565 | 565 | 554 | 557 | 595,000 |
| 2010/12/29 | 559 | 566 | 555 | 565 | 701,000 |
| 2010/12/28 | 559 | 559 | 554 | 558 | 301,000 |
| 2010/12/27 | 557 | 559 | 552 | 558 | 648,000 |
| 2010/12/24 | 568 | 568 | 558 | 561 | 705,000 |
| 2010/12/22 | 569 | 572 | 564 | 568 | 1,033,000 |
| 2010/12/21 | 558 | 567 | 556 | 566 | 890,000 |
| 2010/12/20 | 558 | 564 | 555 | 558 | 896,000 |
| 2010/12/17 | 555 | 560 | 549 | 560 | 1,101,000 |
| 2010/12/16 | 553 | 556 | 547 | 554 | 845,000 |
| 2010/12/15 | 562 | 563 | 549 | 557 | 863,000 |
| 2010/12/14 | 560 | 566 | 554 | 560 | 959,000 |
| 2010/12/13 | 543 | 558 | 541 | 558 | 878,000 |
| 2010/12/10 | 559 | 559 | 546 | 548 | 784,000 |
| 2010/12/09 | 551 | 557 | 542 | 556 | 1,534,000 |
| 2010/12/08 | 555 | 560 | 549 | 554 | 1,050,000 |
| 2010/12/07 | 554 | 562 | 548 | 554 | 1,321,000 |
| 2010/12/06 | 540 | 555 | 540 | 547 | 1,301,000 |
| 2010/12/03 | 537 | 544 | 531 | 542 | 1,736,000 |
| 2010/12/02 | 522 | 531 | 519 | 527 | 1,300,000 |
| 2010/12/01 | 504 | 512 | 503 | 509 | 694,000 |
| 2010/11/30 | 512 | 523 | 506 | 507 | 1,698,000 |
| 2010/11/29 | 503 | 514 | 501 | 512 | 879,000 |
| 2010/11/26 | 504 | 509 | 497 | 500 | 600,000 |
| 2010/11/25 | 503 | 507 | 500 | 502 | 539,000 |
| 2010/11/24 | 491 | 503 | 491 | 499 | 886,000 |
| 2010/11/22 | 498 | 506 | 492 | 504 | 979,000 |
| 2010/11/19 | 498 | 498 | 488 | 495 | 978,000 |
| 2010/11/18 | 492 | 494 | 486 | 492 | 1,490,000 |
| 2010/11/17 | 469 | 489 | 469 | 488 | 1,610,000 |
| 2010/11/16 | 479 | 479 | 467 | 475 | 1,614,000 |
| 2010/11/15 | 453 | 457 | 449 | 456 | 486,000 |
| 2010/11/12 | 458 | 463 | 448 | 453 | 640,000 |
| 2010/11/11 | 470 | 472 | 452 | 457 | 1,186,000 |
| 2010/11/10 | 466 | 475 | 463 | 469 | 915,000 |
| 2010/11/09 | 463 | 467 | 461 | 463 | 592,000 |
| 2010/11/08 | 460 | 467 | 456 | 464 | 775,000 |
| 2010/11/05 | 450 | 458 | 449 | 455 | 1,172,000 |
| 2010/11/04 | 445 | 450 | 441 | 450 | 662,000 |
| 2010/11/02 | 444 | 445 | 436 | 437 | 558,000 |
| 2010/11/01 | 446 | 449 | 439 | 444 | 603,000 |
| 2010/10/29 | 439 | 447 | 429 | 447 | 1,184,000 |
| 2010/10/28 | 433 | 440 | 429 | 434 | 1,070,000 |
| 2010/10/27 | 445 | 445 | 429 | 431 | 1,946,000 |
| 2010/10/26 | 433 | 450 | 432 | 446 | 977,000 |
| 2010/10/25 | 447 | 453 | 438 | 439 | 1,187,000 |
| 2010/10/22 | 441 | 450 | 439 | 445 | 2,017,000 |
| 2010/10/21 | 425 | 430 | 424 | 427 | 500,000 |
| 2010/10/20 | 423 | 430 | 415 | 429 | 537,000 |
| 2010/10/19 | 417 | 430 | 417 | 427 | 557,000 |
| 2010/10/18 | 424 | 425 | 418 | 421 | 312,000 |
| 2010/10/15 | 425 | 425 | 417 | 420 | 301,000 |
| 2010/10/14 | 415 | 431 | 415 | 428 | 765,000 |
| 2010/10/13 | 407 | 425 | 405 | 412 | 788,000 |
| 2010/10/12 | 414 | 416 | 405 | 406 | 400,000 |
| 2010/10/08 | 410 | 414 | 406 | 410 | 344,000 |
| 2010/10/07 | 425 | 428 | 415 | 415 | 780,000 |
| 2010/10/06 | 434 | 434 | 426 | 428 | 506,000 |
| 2010/10/05 | 425 | 431 | 420 | 430 | 476,000 |
| 2010/10/04 | 425 | 429 | 421 | 425 | 401,000 |
| 2010/10/01 | 435 | 436 | 417 | 424 | 514,000 |
| 2010/09/30 | 438 | 441 | 427 | 427 | 380,000 |
| 2010/09/29 | 427 | 437 | 427 | 436 | 394,000 |
| 2010/09/28 | 423 | 433 | 423 | 429 | 532,000 |
| 2010/09/27 | 417 | 425 | 416 | 423 | 482,000 |
| 2010/09/24 | 412 | 421 | 410 | 414 | 363,000 |
| 2010/09/22 | 423 | 425 | 417 | 417 | 337,000 |
| 2010/09/21 | 424 | 425 | 419 | 421 | 491,000 |
| 2010/09/17 | 413 | 423 | 412 | 421 | 662,000 |
| 2010/09/16 | 416 | 418 | 407 | 408 | 194,000 |
| 2010/09/15 | 405 | 414 | 403 | 412 | 258,000 |
| 2010/09/14 | 402 | 404 | 396 | 404 | 140,000 |
| 2010/09/13 | 406 | 408 | 403 | 403 | 215,000 |
| 2010/09/10 | 399 | 410 | 399 | 406 | 519,000 |
| 2010/09/09 | 399 | 402 | 396 | 401 | 259,000 |
| 2010/09/08 | 396 | 397 | 392 | 393 | 155,000 |
| 2010/09/07 | 402 | 406 | 400 | 403 | 239,000 |
| 2010/09/06 | 408 | 408 | 404 | 406 | 241,000 |
| 2010/09/03 | 400 | 403 | 399 | 402 | 208,000 |
| 2010/09/02 | 403 | 406 | 396 | 401 | 484,000 |
| 2010/09/01 | 383 | 400 | 379 | 398 | 625,000 |
| 2010/08/31 | 388 | 389 | 380 | 381 | 346,000 |
| 2010/08/30 | 389 | 395 | 385 | 390 | 442,000 |
| 2010/08/27 | 372 | 384 | 371 | 382 | 311,000 |
| 2010/08/26 | 371 | 375 | 368 | 375 | 136,000 |
| 2010/08/25 | 374 | 383 | 368 | 370 | 300,000 |
| 2010/08/24 | 373 | 377 | 369 | 373 | 277,000 |
| 2010/08/23 | 383 | 388 | 380 | 381 | 182,000 |
| 2010/08/20 | 384 | 391 | 383 | 383 | 324,000 |
| 2010/08/19 | 375 | 386 | 375 | 385 | 350,000 |
| 2010/08/18 | 378 | 382 | 370 | 376 | 306,000 |
| 2010/08/17 | 370 | 375 | 369 | 373 | 267,000 |
| 2010/08/16 | 374 | 378 | 368 | 376 | 259,000 |
| 2010/08/13 | 373 | 378 | 369 | 376 | 440,000 |
| 2010/08/12 | 368 | 373 | 366 | 371 | 566,000 |
| 2010/08/11 | 379 | 381 | 372 | 373 | 310,000 |
| 2010/08/10 | 395 | 395 | 385 | 387 | 285,000 |
| 2010/08/09 | 392 | 393 | 386 | 391 | 122,000 |
| 2010/08/06 | 383 | 395 | 382 | 394 | 648,000 |
| 2010/08/05 | 384 | 388 | 380 | 382 | 532,000 |
| 2010/08/04 | 380 | 381 | 373 | 378 | 442,000 |
| 2010/08/03 | 384 | 387 | 373 | 382 | 668,000 |
| 2010/08/02 | 368 | 379 | 364 | 377 | 929,000 |
| 2010/07/30 | 369 | 379 | 362 | 368 | 677,000 |
| 2010/07/29 | 361 | 382 | 361 | 371 | 645,000 |
| 2010/07/28 | 361 | 366 | 359 | 365 | 202,000 |
| 2010/07/27 | 360 | 361 | 351 | 354 | 223,000 |
| 2010/07/26 | 357 | 366 | 355 | 358 | 441,000 |
| 2010/07/23 | 355 | 362 | 352 | 357 | 219,000 |
| 2010/07/22 | 347 | 353 | 344 | 344 | 202,000 |
| 2010/07/21 | 354 | 359 | 345 | 349 | 218,000 |
| 2010/07/20 | 349 | 355 | 349 | 352 | 244,000 |
| 2010/07/16 | 365 | 367 | 356 | 357 | 322,000 |
| 2010/07/15 | 360 | 367 | 359 | 363 | 320,000 |
| 2010/07/14 | 361 | 363 | 359 | 361 | 137,000 |
| 2010/07/13 | 361 | 363 | 354 | 354 | 246,000 |
| 2010/07/12 | 355 | 364 | 355 | 360 | 281,000 |
| 2010/07/09 | 359 | 360 | 352 | 357 | 325,000 |
| 2010/07/08 | 348 | 356 | 346 | 352 | 210,000 |
| 2010/07/07 | 344 | 346 | 337 | 339 | 334,000 |
| 2010/07/06 | 341 | 349 | 335 | 348 | 398,000 |
| 2010/07/05 | 339 | 351 | 339 | 345 | 337,000 |
| 2010/07/02 | 350 | 351 | 343 | 347 | 341,000 |
| 2010/07/01 | 345 | 347 | 336 | 342 | 460,000 |
| 2010/06/30 | 350 | 352 | 347 | 350 | 296,000 |
| 2010/06/29 | 362 | 372 | 357 | 359 | 350,000 |
| 2010/06/28 | 368 | 371 | 365 | 365 | 180,000 |
| 2010/06/25 | 365 | 368 | 363 | 365 | 179,000 |
| 2010/06/24 | 371 | 375 | 368 | 371 | 252,000 |
| 2010/06/23 | 380 | 381 | 374 | 374 | 193,000 |
| 2010/06/22 | 388 | 390 | 383 | 386 | 263,000 |
| 2010/06/21 | 383 | 395 | 382 | 393 | 438,000 |
| 2010/06/18 | 383 | 383 | 378 | 381 | 786,000 |
| 2010/06/17 | 390 | 391 | 375 | 376 | 670,000 |
| 2010/06/16 | 359 | 364 | 357 | 364 | 235,000 |
| 2010/06/15 | 354 | 355 | 351 | 351 | 259,000 |
| 2010/06/14 | 346 | 355 | 346 | 354 | 264,000 |
| 2010/06/11 | 351 | 351 | 345 | 345 | 376,000 |
| 2010/06/10 | 339 | 343 | 335 | 342 | 261,000 |
| 2010/06/09 | 337 | 344 | 335 | 338 | 451,000 |
| 2010/06/08 | 350 | 351 | 341 | 342 | 551,000 |
| 2010/06/07 | 359 | 360 | 355 | 355 | 293,000 |
| 2010/06/04 | 367 | 369 | 362 | 363 | 253,000 |
| 2010/06/03 | 365 | 369 | 362 | 367 | 446,000 |
| 2010/06/02 | 364 | 368 | 359 | 360 | 234,000 |
| 2010/06/01 | 368 | 374 | 364 | 370 | 453,000 |
| 2010/05/31 | 367 | 374 | 366 | 368 | 342,000 |
| 2010/05/28 | 370 | 376 | 366 | 373 | 672,000 |
| 2010/05/27 | 350 | 364 | 350 | 362 | 439,000 |
| 2010/05/26 | 356 | 362 | 350 | 356 | 470,000 |
| 2010/05/25 | 360 | 363 | 355 | 356 | 198,000 |
| 2010/05/24 | 365 | 370 | 357 | 365 | 312,000 |
| 2010/05/21 | 363 | 366 | 358 | 361 | 750,000 |
| 2010/05/20 | 373 | 379 | 371 | 374 | 305,000 |
| 2010/05/19 | 371 | 382 | 366 | 378 | 571,000 |
| 2010/05/18 | 393 | 406 | 378 | 382 | 397,000 |
| 2010/05/17 | 390 | 393 | 383 | 385 | 307,000 |
| 2010/05/14 | 399 | 402 | 393 | 398 | 430,000 |
| 2010/05/13 | 403 | 406 | 400 | 403 | 472,000 |
| 2010/05/12 | 402 | 405 | 391 | 395 | 444,000 |
| 2010/05/11 | 406 | 410 | 401 | 402 | 561,000 |
| 2010/05/10 | 384 | 402 | 381 | 399 | 639,000 |
| 2010/05/07 | 383 | 392 | 377 | 385 | 451,000 |
| 2010/05/06 | 400 | 403 | 390 | 391 | 583,000 |
| 2010/04/30 | 418 | 418 | 409 | 411 | 820,000 |
| 2010/04/28 | 413 | 420 | 412 | 414 | 451,000 |
| 2010/04/27 | 417 | 421 | 414 | 421 | 388,000 |
| 2010/04/26 | 426 | 426 | 418 | 422 | 524,000 |
| 2010/04/23 | 416 | 432 | 415 | 423 | 1,761,000 |
| 2010/04/22 | 400 | 402 | 391 | 395 | 522,000 |
| 2010/04/21 | 395 | 404 | 395 | 404 | 414,000 |
| 2010/04/20 | 396 | 398 | 391 | 391 | 264,000 |
| 2010/04/19 | 385 | 398 | 383 | 396 | 383,000 |
| 2010/04/16 | 408 | 408 | 396 | 399 | 398,000 |
| 2010/04/15 | 407 | 411 | 406 | 407 | 386,000 |
| 2010/04/14 | 415 | 415 | 407 | 407 | 451,000 |
| 2010/04/13 | 423 | 424 | 413 | 415 | 200,000 |
| 2010/04/12 | 429 | 429 | 422 | 422 | 285,000 |
| 2010/04/09 | 417 | 425 | 403 | 424 | 229,000 |
| 2010/04/08 | 420 | 425 | 419 | 423 | 216,000 |
| 2010/04/07 | 425 | 427 | 420 | 427 | 285,000 |
| 2010/04/06 | 425 | 425 | 420 | 422 | 359,000 |
| 2010/04/05 | 424 | 427 | 421 | 425 | 215,000 |
| 2010/04/02 | 425 | 427 | 421 | 426 | 253,000 |
| 2010/04/01 | 416 | 425 | 416 | 425 | 263,000 |
| 2010/03/31 | 420 | 421 | 417 | 419 | 199,000 |
| 2010/03/30 | 423 | 423 | 413 | 420 | 289,000 |
| 2010/03/29 | 412 | 421 | 412 | 418 | 174,000 |
| 2010/03/26 | 409 | 412 | 405 | 412 | 206,000 |
| 2010/03/25 | 414 | 414 | 404 | 405 | 302,000 |
| 2010/03/24 | 418 | 418 | 411 | 413 | 157,000 |
| 2010/03/23 | 410 | 419 | 409 | 414 | 278,000 |
| 2010/03/19 | 409 | 412 | 408 | 410 | 215,000 |
| 2010/03/18 | 408 | 416 | 406 | 407 | 451,000 |
| 2010/03/17 | 403 | 407 | 398 | 404 | 263,000 |
| 2010/03/16 | 401 | 401 | 396 | 401 | 216,000 |
| 2010/03/15 | 398 | 400 | 397 | 400 | 197,000 |
| 2010/03/12 | 397 | 398 | 394 | 398 | 315,000 |
| 2010/03/11 | 390 | 403 | 390 | 396 | 320,000 |
| 2010/03/10 | 392 | 395 | 388 | 391 | 248,000 |
| 2010/03/09 | 397 | 398 | 394 | 394 | 309,000 |
| 2010/03/08 | 398 | 398 | 392 | 394 | 283,000 |
| 2010/03/05 | 380 | 389 | 380 | 385 | 343,000 |
| 2010/03/04 | 381 | 388 | 374 | 376 | 454,000 |
| 2010/03/03 | 370 | 378 | 369 | 378 | 216,000 |
| 2010/03/02 | 373 | 375 | 371 | 374 | 273,000 |
| 2010/03/01 | 364 | 376 | 364 | 368 | 363,000 |
| 2010/02/26 | 361 | 371 | 361 | 367 | 440,000 |
| 2010/02/25 | 360 | 368 | 360 | 366 | 316,000 |
| 2010/02/24 | 362 | 367 | 361 | 362 | 351,000 |
| 2010/02/23 | 362 | 369 | 360 | 362 | 461,000 |
| 2010/02/22 | 358 | 364 | 357 | 360 | 613,000 |
| 2010/02/19 | 360 | 361 | 352 | 353 | 403,000 |
| 2010/02/18 | 363 | 364 | 357 | 359 | 641,000 |
| 2010/02/17 | 364 | 364 | 357 | 360 | 624,000 |
| 2010/02/16 | 363 | 365 | 359 | 360 | 293,000 |
| 2010/02/15 | 360 | 361 | 357 | 359 | 262,000 |
| 2010/02/12 | 362 | 365 | 357 | 360 | 378,000 |
| 2010/02/10 | 360 | 362 | 356 | 359 | 331,000 |
| 2010/02/09 | 358 | 361 | 355 | 358 | 571,000 |
| 2010/02/08 | 371 | 376 | 362 | 363 | 763,000 |
| 2010/02/05 | 381 | 385 | 371 | 376 | 1,032,000 |
| 2010/02/04 | 368 | 400 | 363 | 397 | 1,442,000 |
| 2010/02/03 | 379 | 395 | 366 | 375 | 1,437,000 |
| 2010/02/02 | 362 | 374 | 360 | 374 | 505,000 |
| 2010/02/01 | 363 | 366 | 357 | 362 | 498,000 |
| 2010/01/29 | 380 | 386 | 373 | 373 | 387,000 |
| 2010/01/28 | 378 | 389 | 378 | 380 | 218,000 |
| 2010/01/27 | 378 | 386 | 378 | 380 | 216,000 |
| 2010/01/26 | 398 | 398 | 386 | 386 | 303,000 |
| 2010/01/25 | 398 | 405 | 394 | 401 | 246,000 |
| 2010/01/22 | 404 | 406 | 395 | 403 | 285,000 |
| 2010/01/21 | 413 | 415 | 400 | 412 | 361,000 |
| 2010/01/20 | 416 | 418 | 411 | 413 | 174,000 |
| 2010/01/19 | 419 | 427 | 415 | 416 | 142,000 |
| 2010/01/18 | 421 | 423 | 417 | 418 | 206,000 |
| 2010/01/15 | 430 | 430 | 421 | 426 | 281,000 |
| 2010/01/14 | 422 | 428 | 421 | 428 | 176,000 |
| 2010/01/13 | 434 | 434 | 427 | 428 | 181,000 |
| 2010/01/12 | 424 | 435 | 422 | 435 | 362,000 |
| 2010/01/08 | 425 | 425 | 416 | 420 | 209,000 |
| 2010/01/07 | 417 | 422 | 416 | 418 | 162,000 |
| 2010/01/06 | 416 | 417 | 411 | 413 | 216,000 |
| 2010/01/05 | 409 | 416 | 403 | 409 | 245,000 |
| 2010/01/04 | 401 | 409 | 401 | 404 | 133,000 |