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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,175 | 3,185 | 3,150 | 3,175 | 53,800 |
| 2023/12/28 | 3,095 | 3,180 | 3,095 | 3,180 | 57,800 |
| 2023/12/27 | 3,030 | 3,120 | 3,030 | 3,105 | 60,000 |
| 2023/12/26 | 3,025 | 3,045 | 3,005 | 3,030 | 67,700 |
| 2023/12/25 | 3,040 | 3,060 | 3,025 | 3,040 | 49,100 |
| 2023/12/22 | 3,025 | 3,060 | 3,025 | 3,060 | 54,200 |
| 2023/12/21 | 3,045 | 3,045 | 3,000 | 3,020 | 69,100 |
| 2023/12/20 | 3,065 | 3,100 | 3,055 | 3,055 | 70,700 |
| 2023/12/19 | 3,055 | 3,095 | 3,020 | 3,065 | 88,200 |
| 2023/12/18 | 3,050 | 3,075 | 3,000 | 3,055 | 95,200 |
| 2023/12/15 | 3,020 | 3,100 | 3,020 | 3,080 | 98,100 |
| 2023/12/14 | 3,110 | 3,120 | 3,020 | 3,030 | 77,500 |
| 2023/12/13 | 3,105 | 3,135 | 3,075 | 3,110 | 70,200 |
| 2023/12/12 | 3,170 | 3,175 | 3,100 | 3,110 | 82,500 |
| 2023/12/11 | 3,210 | 3,225 | 3,145 | 3,160 | 66,300 |
| 2023/12/08 | 3,195 | 3,220 | 3,145 | 3,155 | 89,800 |
| 2023/12/07 | 3,315 | 3,315 | 3,255 | 3,265 | 71,000 |
| 2023/12/06 | 3,270 | 3,365 | 3,270 | 3,350 | 72,800 |
| 2023/12/05 | 3,360 | 3,375 | 3,285 | 3,285 | 103,500 |
| 2023/12/04 | 3,420 | 3,450 | 3,365 | 3,365 | 55,000 |
| 2023/12/01 | 3,430 | 3,435 | 3,385 | 3,430 | 83,000 |
| 2023/11/30 | 3,400 | 3,450 | 3,390 | 3,435 | 69,700 |
| 2023/11/29 | 3,405 | 3,425 | 3,375 | 3,395 | 76,600 |
| 2023/11/28 | 3,465 | 3,475 | 3,400 | 3,440 | 45,900 |
| 2023/11/27 | 3,445 | 3,490 | 3,430 | 3,460 | 46,600 |
| 2023/11/24 | 3,395 | 3,445 | 3,380 | 3,430 | 50,500 |
| 2023/11/22 | 3,350 | 3,425 | 3,340 | 3,360 | 44,600 |
| 2023/11/21 | 3,425 | 3,430 | 3,360 | 3,380 | 60,000 |
| 2023/11/20 | 3,505 | 3,530 | 3,390 | 3,395 | 48,600 |
| 2023/11/17 | 3,395 | 3,485 | 3,395 | 3,475 | 48,200 |
| 2023/11/16 | 3,460 | 3,465 | 3,375 | 3,430 | 74,600 |
| 2023/11/15 | 3,460 | 3,495 | 3,420 | 3,460 | 63,300 |
| 2023/11/14 | 3,455 | 3,480 | 3,415 | 3,440 | 40,100 |
| 2023/11/13 | 3,460 | 3,495 | 3,430 | 3,465 | 45,600 |
| 2023/11/10 | 3,410 | 3,455 | 3,390 | 3,440 | 42,800 |
| 2023/11/09 | 3,350 | 3,480 | 3,345 | 3,470 | 69,900 |
| 2023/11/08 | 3,480 | 3,480 | 3,345 | 3,345 | 114,100 |
| 2023/11/07 | 3,525 | 3,530 | 3,450 | 3,480 | 66,800 |
| 2023/11/06 | 3,490 | 3,570 | 3,490 | 3,525 | 87,300 |
| 2023/11/02 | 3,530 | 3,570 | 3,410 | 3,415 | 99,600 |
| 2023/11/01 | 3,425 | 3,505 | 3,365 | 3,470 | 143,500 |
| 2023/10/31 | 3,675 | 3,735 | 3,405 | 3,495 | 335,200 |
| 2023/10/30 | 3,705 | 3,720 | 3,575 | 3,605 | 90,900 |
| 2023/10/27 | 3,630 | 3,680 | 3,610 | 3,680 | 74,800 |
| 2023/10/26 | 3,665 | 3,680 | 3,575 | 3,590 | 52,000 |
| 2023/10/25 | 3,755 | 3,800 | 3,685 | 3,695 | 50,700 |
| 2023/10/24 | 3,675 | 3,705 | 3,585 | 3,685 | 61,400 |
| 2023/10/23 | 3,705 | 3,725 | 3,645 | 3,655 | 63,100 |
| 2023/10/20 | 3,725 | 3,770 | 3,720 | 3,745 | 47,600 |
| 2023/10/19 | 3,790 | 3,815 | 3,725 | 3,765 | 63,700 |
| 2023/10/18 | 3,895 | 3,940 | 3,830 | 3,870 | 58,600 |
| 2023/10/17 | 3,890 | 3,895 | 3,790 | 3,850 | 53,100 |
| 2023/10/16 | 3,780 | 3,865 | 3,765 | 3,820 | 48,200 |
| 2023/10/13 | 3,900 | 3,925 | 3,855 | 3,880 | 64,400 |
| 2023/10/12 | 3,945 | 3,965 | 3,860 | 3,950 | 82,700 |
| 2023/10/11 | 3,940 | 3,955 | 3,875 | 3,895 | 73,800 |
| 2023/10/10 | 3,845 | 3,925 | 3,825 | 3,910 | 82,300 |
| 2023/10/06 | 3,690 | 3,780 | 3,630 | 3,750 | 79,900 |
| 2023/10/05 | 3,605 | 3,665 | 3,550 | 3,665 | 87,500 |
| 2023/10/04 | 3,605 | 3,665 | 3,505 | 3,525 | 132,500 |
| 2023/10/03 | 3,865 | 3,865 | 3,710 | 3,710 | 95,700 |
| 2023/10/02 | 3,905 | 3,975 | 3,880 | 3,880 | 79,300 |
| 2023/09/29 | 4,090 | 4,090 | 3,880 | 3,910 | 93,800 |
| 2023/09/28 | 4,095 | 4,160 | 4,020 | 4,065 | 71,900 |
| 2023/09/27 | 4,105 | 4,145 | 4,070 | 4,135 | 89,600 |
| 2023/09/26 | 4,235 | 4,245 | 4,135 | 4,170 | 60,800 |
| 2023/09/25 | 4,295 | 4,295 | 4,220 | 4,250 | 48,100 |
| 2023/09/22 | 4,195 | 4,295 | 4,125 | 4,265 | 99,900 |
| 2023/09/21 | 4,295 | 4,400 | 4,260 | 4,275 | 114,600 |
| 2023/09/20 | 4,420 | 4,455 | 4,245 | 4,245 | 138,900 |
| 2023/09/19 | 4,305 | 4,380 | 4,275 | 4,375 | 106,400 |
| 2023/09/15 | 4,315 | 4,395 | 4,235 | 4,260 | 162,100 |
| 2023/09/14 | 4,160 | 4,250 | 4,160 | 4,245 | 69,900 |
| 2023/09/13 | 4,155 | 4,205 | 4,135 | 4,135 | 86,700 |
| 2023/09/12 | 4,255 | 4,285 | 4,125 | 4,145 | 80,200 |
| 2023/09/11 | 4,165 | 4,210 | 4,100 | 4,185 | 90,900 |
| 2023/09/08 | 4,170 | 4,225 | 4,130 | 4,155 | 82,700 |
| 2023/09/07 | 4,250 | 4,330 | 4,185 | 4,200 | 127,300 |
| 2023/09/06 | 4,275 | 4,365 | 4,210 | 4,220 | 194,100 |
| 2023/09/05 | 4,270 | 4,280 | 4,115 | 4,280 | 227,900 |
| 2023/09/04 | 4,040 | 4,200 | 3,990 | 4,200 | 285,100 |
| 2023/09/01 | 3,715 | 3,965 | 3,715 | 3,920 | 309,400 |
| 2023/08/31 | 3,565 | 3,680 | 3,565 | 3,665 | 90,000 |
| 2023/08/30 | 3,600 | 3,620 | 3,550 | 3,550 | 42,000 |
| 2023/08/29 | 3,620 | 3,635 | 3,560 | 3,585 | 36,900 |
| 2023/08/28 | 3,585 | 3,605 | 3,560 | 3,590 | 39,900 |
| 2023/08/25 | 3,540 | 3,585 | 3,515 | 3,545 | 49,200 |
| 2023/08/24 | 3,615 | 3,635 | 3,590 | 3,610 | 45,500 |
| 2023/08/23 | 3,540 | 3,640 | 3,540 | 3,625 | 58,600 |
| 2023/08/22 | 3,575 | 3,595 | 3,550 | 3,585 | 41,400 |
| 2023/08/21 | 3,535 | 3,640 | 3,535 | 3,580 | 59,500 |
| 2023/08/18 | 3,535 | 3,605 | 3,530 | 3,565 | 68,200 |
| 2023/08/17 | 3,540 | 3,595 | 3,470 | 3,595 | 75,500 |
| 2023/08/16 | 3,570 | 3,600 | 3,550 | 3,555 | 60,600 |
| 2023/08/15 | 3,610 | 3,655 | 3,585 | 3,640 | 51,800 |
| 2023/08/14 | 3,675 | 3,685 | 3,545 | 3,585 | 63,900 |
| 2023/08/10 | 3,630 | 3,700 | 3,605 | 3,685 | 59,000 |
| 2023/08/09 | 3,715 | 3,745 | 3,615 | 3,670 | 141,300 |
| 2023/08/08 | 3,805 | 3,835 | 3,770 | 3,785 | 79,700 |
| 2023/08/07 | 3,700 | 3,750 | 3,650 | 3,745 | 75,500 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,715 | 81,600 |
| 2023/08/03 | 3,725 | 3,725 | 3,640 | 3,695 | 99,100 |
| 2023/08/02 | 3,805 | 3,845 | 3,725 | 3,750 | 135,500 |
| 2023/08/01 | 3,785 | 3,860 | 3,780 | 3,835 | 152,600 |
| 2023/07/31 | 3,655 | 3,815 | 3,600 | 3,730 | 271,600 |
| 2023/07/28 | 3,490 | 3,540 | 3,375 | 3,515 | 237,000 |
| 2023/07/27 | 3,500 | 3,560 | 3,475 | 3,560 | 57,300 |
| 2023/07/26 | 3,520 | 3,535 | 3,450 | 3,510 | 71,100 |
| 2023/07/25 | 3,485 | 3,505 | 3,420 | 3,500 | 91,400 |
| 2023/07/24 | 3,370 | 3,445 | 3,370 | 3,435 | 96,400 |
| 2023/07/21 | 3,330 | 3,340 | 3,285 | 3,310 | 61,100 |
| 2023/07/20 | 3,280 | 3,350 | 3,275 | 3,345 | 86,200 |
| 2023/07/19 | 3,245 | 3,280 | 3,230 | 3,280 | 64,600 |
| 2023/07/18 | 3,190 | 3,215 | 3,160 | 3,215 | 56,800 |
| 2023/07/14 | 3,200 | 3,220 | 3,155 | 3,170 | 63,300 |
| 2023/07/13 | 3,155 | 3,205 | 3,130 | 3,195 | 51,900 |
| 2023/07/12 | 3,200 | 3,210 | 3,115 | 3,150 | 62,300 |
| 2023/07/11 | 3,200 | 3,225 | 3,175 | 3,175 | 71,400 |
| 2023/07/10 | 3,180 | 3,215 | 3,155 | 3,175 | 96,000 |
| 2023/07/07 | 3,130 | 3,145 | 3,080 | 3,120 | 52,000 |
| 2023/07/06 | 3,160 | 3,210 | 3,145 | 3,165 | 69,200 |
| 2023/07/05 | 3,140 | 3,210 | 3,110 | 3,200 | 79,800 |
| 2023/07/04 | 3,145 | 3,170 | 3,105 | 3,110 | 70,400 |
| 2023/07/03 | 3,070 | 3,160 | 3,060 | 3,155 | 109,900 |
| 2023/06/30 | 2,967 | 3,090 | 2,964 | 3,055 | 140,900 |
| 2023/06/29 | 2,970 | 2,996 | 2,923 | 2,957 | 61,900 |
| 2023/06/28 | 2,917 | 2,962 | 2,897 | 2,956 | 83,800 |
| 2023/06/27 | 2,844 | 2,894 | 2,823 | 2,893 | 51,600 |
| 2023/06/26 | 2,800 | 2,898 | 2,737 | 2,844 | 60,700 |
| 2023/06/23 | 2,850 | 2,865 | 2,775 | 2,800 | 68,000 |
| 2023/06/22 | 2,875 | 2,876 | 2,834 | 2,843 | 36,300 |
| 2023/06/21 | 2,813 | 2,880 | 2,801 | 2,843 | 44,400 |
| 2023/06/20 | 2,822 | 2,865 | 2,813 | 2,825 | 45,100 |
| 2023/06/19 | 2,915 | 2,932 | 2,824 | 2,841 | 51,300 |
| 2023/06/16 | 2,924 | 2,924 | 2,845 | 2,868 | 138,800 |
| 2023/06/15 | 2,916 | 2,939 | 2,890 | 2,895 | 101,000 |
| 2023/06/14 | 2,737 | 2,945 | 2,737 | 2,911 | 180,800 |
| 2023/06/13 | 2,717 | 2,726 | 2,691 | 2,702 | 54,200 |
| 2023/06/12 | 2,690 | 2,726 | 2,685 | 2,711 | 42,600 |
| 2023/06/09 | 2,678 | 2,694 | 2,666 | 2,690 | 45,900 |
| 2023/06/08 | 2,652 | 2,686 | 2,633 | 2,656 | 48,300 |
| 2023/06/07 | 2,725 | 2,737 | 2,653 | 2,654 | 75,400 |
| 2023/06/06 | 2,700 | 2,727 | 2,681 | 2,718 | 49,200 |
| 2023/06/05 | 2,728 | 2,758 | 2,707 | 2,732 | 111,900 |
| 2023/06/02 | 2,517 | 2,645 | 2,517 | 2,645 | 80,800 |
| 2023/06/01 | 2,500 | 2,555 | 2,500 | 2,520 | 93,100 |
| 2023/05/31 | 2,564 | 2,592 | 2,508 | 2,514 | 133,100 |
| 2023/05/30 | 2,582 | 2,600 | 2,570 | 2,577 | 75,700 |
| 2023/05/29 | 2,594 | 2,623 | 2,574 | 2,582 | 69,800 |
| 2023/05/26 | 2,573 | 2,575 | 2,523 | 2,526 | 64,100 |
| 2023/05/25 | 2,585 | 2,605 | 2,561 | 2,573 | 65,800 |
| 2023/05/24 | 2,618 | 2,668 | 2,615 | 2,627 | 45,000 |
| 2023/05/23 | 2,693 | 2,693 | 2,639 | 2,644 | 70,200 |
| 2023/05/22 | 2,708 | 2,716 | 2,679 | 2,706 | 39,800 |
| 2023/05/19 | 2,720 | 2,744 | 2,682 | 2,709 | 76,100 |
| 2023/05/18 | 2,755 | 2,760 | 2,667 | 2,688 | 142,300 |
| 2023/05/17 | 2,696 | 2,767 | 2,690 | 2,761 | 58,900 |
| 2023/05/16 | 2,720 | 2,745 | 2,680 | 2,699 | 54,500 |
| 2023/05/15 | 2,752 | 2,770 | 2,710 | 2,747 | 61,500 |
| 2023/05/12 | 2,716 | 2,753 | 2,690 | 2,709 | 46,800 |
| 2023/05/11 | 2,750 | 2,765 | 2,725 | 2,748 | 56,400 |
| 2023/05/10 | 2,842 | 2,865 | 2,785 | 2,800 | 75,200 |
| 2023/05/09 | 2,749 | 2,850 | 2,736 | 2,842 | 96,700 |
| 2023/05/08 | 2,752 | 2,777 | 2,708 | 2,750 | 65,200 |
| 2023/05/02 | 2,731 | 2,793 | 2,694 | 2,775 | 100,300 |
| 2023/05/01 | 2,710 | 2,763 | 2,658 | 2,738 | 174,200 |
| 2023/04/28 | 2,527 | 2,713 | 2,523 | 2,711 | 270,200 |
| 2023/04/27 | 2,361 | 2,587 | 2,361 | 2,501 | 278,700 |
| 2023/04/26 | 2,380 | 2,389 | 2,361 | 2,375 | 18,100 |
| 2023/04/25 | 2,429 | 2,442 | 2,395 | 2,401 | 29,000 |
| 2023/04/24 | 2,448 | 2,448 | 2,401 | 2,429 | 24,800 |
| 2023/04/21 | 2,413 | 2,450 | 2,400 | 2,440 | 28,200 |
| 2023/04/20 | 2,384 | 2,422 | 2,377 | 2,413 | 15,000 |
| 2023/04/19 | 2,421 | 2,432 | 2,399 | 2,402 | 26,200 |
| 2023/04/18 | 2,448 | 2,459 | 2,431 | 2,449 | 46,600 |
| 2023/04/17 | 2,448 | 2,448 | 2,407 | 2,432 | 22,800 |
| 2023/04/14 | 2,440 | 2,452 | 2,425 | 2,425 | 26,300 |
| 2023/04/13 | 2,440 | 2,454 | 2,410 | 2,439 | 34,800 |
| 2023/04/12 | 2,425 | 2,482 | 2,424 | 2,459 | 67,900 |
| 2023/04/11 | 2,413 | 2,430 | 2,379 | 2,425 | 33,200 |
| 2023/04/10 | 2,419 | 2,419 | 2,331 | 2,388 | 66,400 |
| 2023/04/07 | 2,298 | 2,360 | 2,298 | 2,351 | 38,000 |
| 2023/04/06 | 2,330 | 2,335 | 2,284 | 2,289 | 54,000 |
| 2023/04/05 | 2,411 | 2,411 | 2,349 | 2,358 | 61,200 |
| 2023/04/04 | 2,430 | 2,445 | 2,396 | 2,430 | 54,100 |
| 2023/04/03 | 2,390 | 2,447 | 2,390 | 2,428 | 85,000 |
| 2023/03/31 | 2,298 | 2,364 | 2,294 | 2,340 | 45,500 |
| 2023/03/30 | 2,275 | 2,288 | 2,248 | 2,263 | 36,800 |
| 2023/03/29 | 2,216 | 2,248 | 2,215 | 2,248 | 42,400 |
| 2023/03/28 | 2,235 | 2,239 | 2,210 | 2,216 | 26,000 |
| 2023/03/27 | 2,230 | 2,235 | 2,201 | 2,222 | 29,000 |
| 2023/03/24 | 2,223 | 2,233 | 2,199 | 2,205 | 21,600 |
| 2023/03/23 | 2,197 | 2,224 | 2,190 | 2,224 | 22,400 |
| 2023/03/22 | 2,228 | 2,254 | 2,215 | 2,219 | 32,800 |
| 2023/03/20 | 2,240 | 2,268 | 2,195 | 2,204 | 37,800 |
| 2023/03/17 | 2,289 | 2,290 | 2,247 | 2,256 | 55,500 |
| 2023/03/16 | 2,272 | 2,273 | 2,230 | 2,259 | 55,800 |
| 2023/03/15 | 2,300 | 2,354 | 2,300 | 2,346 | 39,200 |
| 2023/03/14 | 2,327 | 2,327 | 2,255 | 2,266 | 67,800 |
| 2023/03/13 | 2,378 | 2,387 | 2,347 | 2,361 | 55,500 |
| 2023/03/10 | 2,442 | 2,467 | 2,410 | 2,419 | 60,400 |
| 2023/03/09 | 2,499 | 2,512 | 2,470 | 2,481 | 33,900 |
| 2023/03/08 | 2,498 | 2,498 | 2,464 | 2,483 | 43,400 |
| 2023/03/07 | 2,458 | 2,512 | 2,445 | 2,500 | 48,600 |
| 2023/03/06 | 2,498 | 2,505 | 2,450 | 2,458 | 46,400 |
| 2023/03/03 | 2,490 | 2,511 | 2,471 | 2,481 | 50,600 |
| 2023/03/02 | 2,498 | 2,507 | 2,466 | 2,469 | 46,700 |
| 2023/03/01 | 2,447 | 2,497 | 2,429 | 2,477 | 74,800 |
| 2023/02/28 | 2,458 | 2,458 | 2,390 | 2,430 | 77,000 |
| 2023/02/27 | 2,349 | 2,446 | 2,349 | 2,427 | 76,000 |
| 2023/02/24 | 2,354 | 2,358 | 2,310 | 2,338 | 28,400 |
| 2023/02/22 | 2,361 | 2,365 | 2,336 | 2,354 | 31,600 |
| 2023/02/21 | 2,324 | 2,380 | 2,324 | 2,369 | 40,500 |
| 2023/02/20 | 2,300 | 2,328 | 2,284 | 2,320 | 30,400 |
| 2023/02/17 | 2,252 | 2,298 | 2,250 | 2,293 | 33,600 |
| 2023/02/16 | 2,251 | 2,270 | 2,236 | 2,264 | 31,600 |
| 2023/02/15 | 2,219 | 2,249 | 2,209 | 2,241 | 25,500 |
| 2023/02/14 | 2,223 | 2,238 | 2,205 | 2,219 | 17,600 |
| 2023/02/13 | 2,190 | 2,207 | 2,170 | 2,202 | 20,200 |
| 2023/02/10 | 2,195 | 2,229 | 2,190 | 2,195 | 20,700 |
| 2023/02/09 | 2,193 | 2,223 | 2,193 | 2,218 | 20,100 |
| 2023/02/08 | 2,213 | 2,215 | 2,165 | 2,201 | 64,900 |
| 2023/02/07 | 2,190 | 2,228 | 2,180 | 2,213 | 37,600 |
| 2023/02/06 | 2,160 | 2,195 | 2,124 | 2,190 | 119,400 |
| 2023/02/03 | 2,385 | 2,387 | 2,107 | 2,155 | 159,100 |
| 2023/02/02 | 2,342 | 2,373 | 2,311 | 2,370 | 48,800 |
| 2023/02/01 | 2,310 | 2,335 | 2,308 | 2,329 | 14,900 |
| 2023/01/31 | 2,314 | 2,318 | 2,288 | 2,298 | 34,000 |
| 2023/01/30 | 2,320 | 2,330 | 2,287 | 2,312 | 30,800 |
| 2023/01/27 | 2,304 | 2,328 | 2,296 | 2,319 | 26,400 |
| 2023/01/26 | 2,304 | 2,304 | 2,274 | 2,300 | 21,200 |
| 2023/01/25 | 2,272 | 2,307 | 2,264 | 2,304 | 30,100 |
| 2023/01/24 | 2,305 | 2,342 | 2,275 | 2,280 | 43,700 |
| 2023/01/23 | 2,245 | 2,296 | 2,231 | 2,292 | 43,500 |
| 2023/01/20 | 2,177 | 2,219 | 2,166 | 2,217 | 20,100 |
| 2023/01/19 | 2,214 | 2,214 | 2,186 | 2,190 | 17,600 |
| 2023/01/18 | 2,190 | 2,224 | 2,166 | 2,220 | 32,100 |
| 2023/01/17 | 2,167 | 2,195 | 2,162 | 2,185 | 23,800 |
| 2023/01/16 | 2,187 | 2,196 | 2,154 | 2,155 | 22,200 |
| 2023/01/13 | 2,200 | 2,224 | 2,191 | 2,201 | 32,000 |
| 2023/01/12 | 2,179 | 2,200 | 2,179 | 2,191 | 18,800 |
| 2023/01/11 | 2,171 | 2,204 | 2,171 | 2,179 | 34,700 |
| 2023/01/10 | 2,160 | 2,181 | 2,146 | 2,155 | 22,900 |
| 2023/01/06 | 2,128 | 2,158 | 2,128 | 2,156 | 26,600 |
| 2023/01/05 | 2,137 | 2,149 | 2,122 | 2,135 | 25,800 |
| 2023/01/04 | 2,180 | 2,180 | 2,116 | 2,127 | 35,600 |