中部鋼鈑(5461)の株価時系列情報
中部鋼鈑(5461)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,050 | 2,050 | 2,017 | 2,025 | 25,000 |
| 2025/06/12 | 2,053 | 2,070 | 2,030 | 2,037 | 26,700 |
| 2025/06/11 | 2,032 | 2,062 | 2,030 | 2,057 | 20,400 |
| 2025/06/10 | 2,039 | 2,069 | 2,034 | 2,036 | 24,200 |
| 2025/06/09 | 2,067 | 2,072 | 2,040 | 2,045 | 33,900 |
| 2025/06/06 | 2,035 | 2,068 | 2,035 | 2,068 | 26,100 |
| 2025/06/05 | 2,042 | 2,071 | 2,041 | 2,047 | 30,000 |
| 2025/06/04 | 2,014 | 2,060 | 2,013 | 2,049 | 34,000 |
| 2025/06/03 | 2,058 | 2,066 | 2,020 | 2,024 | 42,700 |
| 2025/06/02 | 2,004 | 2,050 | 1,998 | 2,045 | 61,000 |
| 2025/05/30 | 2,001 | 2,019 | 1,998 | 2,007 | 33,000 |
| 2025/05/29 | 2,009 | 2,040 | 2,009 | 2,028 | 47,000 |
| 2025/05/28 | 2,024 | 2,033 | 2,007 | 2,008 | 24,700 |
| 2025/05/27 | 1,999 | 2,013 | 1,991 | 2,013 | 24,300 |
| 2025/05/26 | 1,999 | 2,018 | 1,993 | 1,999 | 26,200 |
| 2025/05/23 | 2,009 | 2,018 | 1,979 | 1,997 | 34,600 |
| 2025/05/22 | 1,968 | 1,994 | 1,958 | 1,989 | 32,400 |
| 2025/05/21 | 2,003 | 2,016 | 1,982 | 1,991 | 41,700 |
| 2025/05/20 | 2,034 | 2,040 | 1,997 | 1,998 | 51,900 |
| 2025/05/19 | 2,018 | 2,029 | 2,005 | 2,019 | 36,100 |
| 2025/05/16 | 2,029 | 2,047 | 2,008 | 2,020 | 41,400 |
| 2025/05/15 | 2,037 | 2,037 | 2,006 | 2,013 | 32,500 |
| 2025/05/14 | 2,064 | 2,064 | 2,007 | 2,041 | 57,300 |
| 2025/05/13 | 2,190 | 2,207 | 2,086 | 2,086 | 26,000 |
| 2025/05/12 | 2,136 | 2,208 | 2,101 | 2,170 | 157,500 |
| 2025/05/09 | 2,075 | 2,149 | 2,051 | 2,127 | 92,600 |
| 2025/05/08 | 2,130 | 2,136 | 2,030 | 2,056 | 77,100 |
| 2025/05/07 | 2,124 | 2,132 | 2,110 | 2,127 | 27,000 |
| 2025/05/02 | 2,085 | 2,140 | 2,076 | 2,132 | 55,300 |
| 2025/05/01 | 2,106 | 2,107 | 2,076 | 2,085 | 44,400 |
| 2025/04/30 | 2,131 | 2,146 | 2,110 | 2,127 | 54,800 |
| 2025/04/28 | 2,177 | 2,207 | 2,122 | 2,128 | 351,600 |
| 2025/04/25 | 2,176 | 2,189 | 2,160 | 2,183 | 46,700 |
| 2025/04/24 | 2,160 | 2,188 | 2,160 | 2,174 | 42,900 |
| 2025/04/23 | 2,170 | 2,197 | 2,169 | 2,174 | 52,400 |
| 2025/04/22 | 2,159 | 2,197 | 2,129 | 2,144 | 68,700 |
| 2025/04/21 | 2,124 | 2,168 | 2,123 | 2,130 | 83,200 |
| 2025/04/18 | 2,078 | 2,105 | 2,065 | 2,098 | 49,200 |
| 2025/04/17 | 2,047 | 2,080 | 2,030 | 2,053 | 51,600 |
| 2025/04/16 | 2,043 | 2,059 | 2,027 | 2,045 | 36,900 |
| 2025/04/15 | 2,062 | 2,068 | 2,030 | 2,035 | 35,000 |
| 2025/04/14 | 2,040 | 2,055 | 2,025 | 2,046 | 36,800 |
| 2025/04/11 | 1,996 | 2,026 | 1,964 | 2,012 | 40,800 |
| 2025/04/10 | 2,060 | 2,060 | 1,995 | 2,021 | 67,300 |
| 2025/04/09 | 1,908 | 1,931 | 1,874 | 1,907 | 79,300 |
| 2025/04/08 | 1,829 | 1,935 | 1,826 | 1,925 | 87,500 |
| 2025/04/07 | 1,724 | 1,802 | 1,690 | 1,754 | 89,600 |
| 2025/04/04 | 1,910 | 1,930 | 1,846 | 1,884 | 77,200 |
| 2025/04/03 | 1,975 | 1,997 | 1,959 | 1,977 | 104,600 |
| 2025/04/02 | 2,085 | 2,085 | 2,023 | 2,067 | 88,400 |
| 2025/04/01 | 2,137 | 2,137 | 2,098 | 2,099 | 45,200 |
| 2025/03/31 | 2,121 | 2,123 | 2,099 | 2,110 | 66,700 |
| 2025/03/28 | 2,186 | 2,208 | 2,158 | 2,160 | 49,600 |
| 2025/03/27 | 2,187 | 2,235 | 2,181 | 2,226 | 57,300 |
| 2025/03/26 | 2,200 | 2,232 | 2,196 | 2,216 | 66,600 |
| 2025/03/25 | 2,200 | 2,207 | 2,188 | 2,199 | 41,900 |
| 2025/03/24 | 2,208 | 2,209 | 2,179 | 2,196 | 69,400 |
| 2025/03/21 | 2,262 | 2,262 | 2,209 | 2,209 | 74,100 |
| 2025/03/19 | 2,286 | 2,300 | 2,263 | 2,281 | 66,800 |
| 2025/03/18 | 2,290 | 2,300 | 2,278 | 2,278 | 64,500 |
| 2025/03/17 | 2,319 | 2,337 | 2,278 | 2,298 | 97,100 |
| 2025/03/14 | 2,312 | 2,322 | 2,278 | 2,287 | 174,100 |
| 2025/03/13 | 2,268 | 2,303 | 2,253 | 2,262 | 131,200 |
| 2025/03/12 | 2,305 | 2,313 | 2,268 | 2,291 | 40,600 |
| 2025/03/11 | 2,250 | 2,305 | 2,250 | 2,276 | 62,000 |
| 2025/03/10 | 2,212 | 2,306 | 2,212 | 2,276 | 79,800 |
| 2025/03/07 | 2,164 | 2,265 | 2,151 | 2,222 | 62,200 |
| 2025/03/06 | 2,148 | 2,190 | 2,141 | 2,186 | 44,500 |
| 2025/03/05 | 2,108 | 2,129 | 2,108 | 2,114 | 54,700 |
| 2025/03/04 | 2,127 | 2,143 | 2,110 | 2,127 | 42,300 |
| 2025/03/03 | 2,198 | 2,211 | 2,128 | 2,135 | 65,900 |
| 2025/02/28 | 2,177 | 2,183 | 2,156 | 2,175 | 26,100 |
| 2025/02/27 | 2,205 | 2,218 | 2,180 | 2,180 | 30,200 |
| 2025/02/26 | 2,162 | 2,235 | 2,150 | 2,210 | 69,100 |
| 2025/02/25 | 2,144 | 2,218 | 2,144 | 2,181 | 43,400 |
| 2025/02/21 | 2,159 | 2,182 | 2,129 | 2,182 | 50,300 |
| 2025/02/20 | 2,202 | 2,204 | 2,159 | 2,176 | 42,700 |
| 2025/02/19 | 2,237 | 2,247 | 2,207 | 2,213 | 21,100 |
| 2025/02/18 | 2,261 | 2,287 | 2,244 | 2,257 | 18,900 |
| 2025/02/17 | 2,255 | 2,275 | 2,246 | 2,261 | 26,000 |
| 2025/02/14 | 2,199 | 2,260 | 2,199 | 2,250 | 42,900 |
| 2025/02/13 | 2,173 | 2,205 | 2,170 | 2,190 | 32,200 |
| 2025/02/12 | 2,199 | 2,203 | 2,156 | 2,157 | 41,400 |
| 2025/02/10 | 2,223 | 2,223 | 2,188 | 2,199 | 36,000 |
| 2025/02/07 | 2,245 | 2,245 | 2,204 | 2,221 | 39,300 |
| 2025/02/06 | 2,226 | 2,265 | 2,226 | 2,248 | 40,500 |
| 2025/02/05 | 2,257 | 2,273 | 2,226 | 2,240 | 57,300 |
| 2025/02/04 | 2,292 | 2,322 | 2,258 | 2,287 | 45,400 |
| 2025/02/03 | 2,307 | 2,319 | 2,268 | 2,273 | 40,600 |
| 2025/01/31 | 2,332 | 2,332 | 2,308 | 2,319 | 30,700 |
| 2025/01/30 | 2,288 | 2,340 | 2,288 | 2,331 | 66,200 |
| 2025/01/29 | 2,331 | 2,419 | 2,289 | 2,297 | 220,000 |
| 2025/01/28 | 2,475 | 2,509 | 2,457 | 2,457 | 24,900 |
| 2025/01/27 | 2,476 | 2,500 | 2,456 | 2,490 | 32,200 |
| 2025/01/24 | 2,461 | 2,474 | 2,427 | 2,452 | 39,500 |
| 2025/01/23 | 2,410 | 2,461 | 2,382 | 2,444 | 52,700 |
| 2025/01/22 | 2,379 | 2,413 | 2,373 | 2,404 | 65,200 |
| 2025/01/21 | 2,371 | 2,408 | 2,340 | 2,392 | 49,900 |
| 2025/01/20 | 2,366 | 2,409 | 2,366 | 2,367 | 12,400 |
| 2025/01/17 | 2,339 | 2,377 | 2,318 | 2,363 | 19,600 |
| 2025/01/16 | 2,386 | 2,405 | 2,337 | 2,339 | 22,900 |
| 2025/01/15 | 2,340 | 2,378 | 2,340 | 2,369 | 21,800 |
| 2025/01/14 | 2,388 | 2,400 | 2,333 | 2,339 | 35,300 |
| 2025/01/10 | 2,407 | 2,439 | 2,373 | 2,412 | 30,000 |
| 2025/01/09 | 2,480 | 2,480 | 2,415 | 2,416 | 38,200 |
| 2025/01/08 | 2,510 | 2,536 | 2,491 | 2,491 | 27,700 |
| 2025/01/07 | 2,477 | 2,560 | 2,457 | 2,510 | 51,400 |
| 2025/01/06 | 2,474 | 2,499 | 2,442 | 2,475 | 46,400 |
| 2024/12/30 | 2,489 | 2,510 | 2,458 | 2,474 | 40,600 |
| 2024/12/27 | 2,476 | 2,488 | 2,431 | 2,488 | 42,600 |
| 2024/12/26 | 2,424 | 2,477 | 2,411 | 2,457 | 43,100 |
| 2024/12/25 | 2,365 | 2,406 | 2,356 | 2,404 | 24,800 |
| 2024/12/24 | 2,358 | 2,372 | 2,336 | 2,363 | 21,000 |
| 2024/12/23 | 2,320 | 2,360 | 2,315 | 2,341 | 18,400 |
| 2024/12/20 | 2,337 | 2,355 | 2,319 | 2,320 | 23,900 |
| 2024/12/19 | 2,294 | 2,343 | 2,293 | 2,322 | 24,100 |
| 2024/12/18 | 2,283 | 2,318 | 2,278 | 2,306 | 32,400 |
| 2024/12/17 | 2,288 | 2,288 | 2,250 | 2,283 | 24,900 |
| 2024/12/16 | 2,276 | 2,284 | 2,260 | 2,277 | 24,700 |
| 2024/12/13 | 2,220 | 2,270 | 2,211 | 2,232 | 21,700 |
| 2024/12/12 | 2,258 | 2,278 | 2,231 | 2,241 | 37,600 |
| 2024/12/11 | 2,252 | 2,270 | 2,249 | 2,262 | 24,100 |
| 2024/12/10 | 2,234 | 2,251 | 2,219 | 2,241 | 29,900 |
| 2024/12/09 | 2,164 | 2,215 | 2,161 | 2,203 | 21,100 |
| 2024/12/06 | 2,165 | 2,174 | 2,155 | 2,160 | 20,000 |
| 2024/12/05 | 2,209 | 2,214 | 2,174 | 2,177 | 23,600 |
| 2024/12/04 | 2,278 | 2,302 | 2,200 | 2,205 | 92,100 |
| 2024/12/03 | 2,174 | 2,240 | 2,174 | 2,228 | 64,600 |
| 2024/12/02 | 2,160 | 2,183 | 2,155 | 2,174 | 61,300 |
| 2024/11/29 | 2,100 | 2,181 | 2,100 | 2,160 | 31,500 |
| 2024/11/28 | 2,101 | 2,139 | 2,101 | 2,120 | 25,000 |
| 2024/11/27 | 2,152 | 2,152 | 2,116 | 2,138 | 20,500 |
| 2024/11/26 | 2,178 | 2,178 | 2,147 | 2,157 | 19,400 |
| 2024/11/25 | 2,199 | 2,199 | 2,162 | 2,162 | 33,700 |
| 2024/11/22 | 2,174 | 2,218 | 2,174 | 2,190 | 19,900 |
| 2024/11/21 | 2,189 | 2,189 | 2,166 | 2,179 | 16,900 |
| 2024/11/20 | 2,182 | 2,182 | 2,143 | 2,173 | 31,800 |
| 2024/11/19 | 2,165 | 2,196 | 2,160 | 2,182 | 19,000 |
| 2024/11/18 | 2,153 | 2,189 | 2,148 | 2,176 | 24,800 |
| 2024/11/15 | 2,145 | 2,190 | 2,145 | 2,146 | 33,900 |
| 2024/11/14 | 2,217 | 2,234 | 2,145 | 2,145 | 57,500 |
| 2024/11/13 | 2,240 | 2,256 | 2,217 | 2,217 | 31,200 |
| 2024/11/12 | 2,234 | 2,255 | 2,205 | 2,240 | 36,700 |
| 2024/11/11 | 2,290 | 2,290 | 2,210 | 2,234 | 33,100 |
| 2024/11/08 | 2,371 | 2,408 | 2,268 | 2,291 | 59,000 |
| 2024/11/07 | 2,369 | 2,402 | 2,324 | 2,384 | 38,800 |
| 2024/11/06 | 2,365 | 2,368 | 2,323 | 2,350 | 29,600 |
| 2024/11/05 | 2,372 | 2,372 | 2,332 | 2,354 | 24,800 |
| 2024/11/01 | 2,401 | 2,472 | 2,371 | 2,371 | 48,600 |
| 2024/10/31 | 2,300 | 2,436 | 2,300 | 2,421 | 95,200 |
| 2024/10/30 | 2,417 | 2,466 | 2,391 | 2,392 | 94,200 |
| 2024/10/29 | 2,458 | 2,458 | 2,419 | 2,439 | 32,900 |
| 2024/10/28 | 2,400 | 2,452 | 2,400 | 2,430 | 31,900 |
| 2024/10/25 | 2,447 | 2,462 | 2,408 | 2,424 | 18,600 |
| 2024/10/24 | 2,450 | 2,478 | 2,441 | 2,453 | 19,100 |
| 2024/10/23 | 2,494 | 2,506 | 2,458 | 2,463 | 19,900 |
| 2024/10/22 | 2,526 | 2,539 | 2,492 | 2,504 | 20,300 |
| 2024/10/21 | 2,558 | 2,583 | 2,514 | 2,524 | 29,500 |
| 2024/10/18 | 2,581 | 2,581 | 2,528 | 2,553 | 40,700 |
| 2024/10/17 | 2,550 | 2,618 | 2,537 | 2,618 | 36,100 |
| 2024/10/16 | 2,525 | 2,566 | 2,504 | 2,537 | 28,900 |
| 2024/10/15 | 2,587 | 2,591 | 2,527 | 2,535 | 40,600 |
| 2024/10/11 | 2,602 | 2,607 | 2,587 | 2,587 | 29,200 |
| 2024/10/10 | 2,570 | 2,619 | 2,540 | 2,610 | 20,200 |
| 2024/10/09 | 2,620 | 2,650 | 2,533 | 2,549 | 30,800 |
| 2024/10/08 | 2,644 | 2,654 | 2,589 | 2,620 | 25,400 |
| 2024/10/07 | 2,683 | 2,691 | 2,617 | 2,657 | 40,100 |
| 2024/10/04 | 2,600 | 2,664 | 2,599 | 2,663 | 30,000 |
| 2024/10/03 | 2,582 | 2,604 | 2,565 | 2,584 | 32,200 |
| 2024/10/02 | 2,533 | 2,592 | 2,517 | 2,529 | 45,700 |
| 2024/10/01 | 2,542 | 2,603 | 2,523 | 2,583 | 20,900 |
| 2024/09/30 | 2,503 | 2,544 | 2,459 | 2,511 | 32,300 |
| 2024/09/27 | 2,582 | 2,582 | 2,542 | 2,558 | 38,800 |
| 2024/09/26 | 2,600 | 2,618 | 2,551 | 2,618 | 49,600 |
| 2024/09/25 | 2,504 | 2,575 | 2,491 | 2,562 | 27,500 |
| 2024/09/24 | 2,479 | 2,520 | 2,475 | 2,504 | 28,100 |
| 2024/09/20 | 2,467 | 2,506 | 2,455 | 2,475 | 31,300 |
| 2024/09/19 | 2,402 | 2,475 | 2,390 | 2,454 | 44,500 |
| 2024/09/18 | 2,340 | 2,375 | 2,315 | 2,375 | 34,600 |
| 2024/09/17 | 2,302 | 2,332 | 2,282 | 2,329 | 34,500 |
| 2024/09/13 | 2,263 | 2,279 | 2,255 | 2,272 | 35,300 |
| 2024/09/12 | 2,233 | 2,300 | 2,233 | 2,283 | 47,600 |
| 2024/09/11 | 2,271 | 2,271 | 2,202 | 2,210 | 33,200 |
| 2024/09/10 | 2,274 | 2,290 | 2,258 | 2,271 | 14,900 |
| 2024/09/09 | 2,238 | 2,275 | 2,219 | 2,274 | 25,800 |
| 2024/09/06 | 2,334 | 2,353 | 2,258 | 2,282 | 39,700 |
| 2024/09/05 | 2,338 | 2,358 | 2,305 | 2,310 | 27,600 |
| 2024/09/04 | 2,432 | 2,432 | 2,352 | 2,359 | 39,600 |
| 2024/09/03 | 2,472 | 2,491 | 2,450 | 2,482 | 16,600 |
| 2024/09/02 | 2,498 | 2,500 | 2,453 | 2,472 | 15,700 |
| 2024/08/30 | 2,425 | 2,493 | 2,425 | 2,471 | 27,800 |
| 2024/08/29 | 2,435 | 2,462 | 2,423 | 2,439 | 13,800 |
| 2024/08/28 | 2,454 | 2,474 | 2,407 | 2,447 | 28,300 |
| 2024/08/27 | 2,399 | 2,467 | 2,398 | 2,454 | 36,400 |
| 2024/08/26 | 2,364 | 2,374 | 2,350 | 2,358 | 13,300 |
| 2024/08/23 | 2,410 | 2,410 | 2,366 | 2,380 | 18,800 |
| 2024/08/22 | 2,397 | 2,430 | 2,383 | 2,404 | 23,000 |
| 2024/08/21 | 2,360 | 2,389 | 2,340 | 2,372 | 27,400 |
| 2024/08/20 | 2,413 | 2,414 | 2,379 | 2,389 | 39,300 |
| 2024/08/19 | 2,436 | 2,475 | 2,399 | 2,412 | 47,600 |