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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,448 | 2,472 | 2,415 | 2,450 | 32,800 |
| 2024/07/25 | 2,461 | 2,466 | 2,417 | 2,443 | 72,000 |
| 2024/07/24 | 2,553 | 2,566 | 2,491 | 2,508 | 52,300 |
| 2024/07/23 | 2,575 | 2,597 | 2,563 | 2,569 | 21,800 |
| 2024/07/22 | 2,620 | 2,635 | 2,571 | 2,571 | 36,400 |
| 2024/07/19 | 2,625 | 2,652 | 2,620 | 2,636 | 33,700 |
| 2024/07/18 | 2,701 | 2,715 | 2,640 | 2,640 | 37,200 |
| 2024/07/17 | 2,735 | 2,737 | 2,704 | 2,720 | 30,600 |
| 2024/07/16 | 2,716 | 2,740 | 2,700 | 2,718 | 31,400 |
| 2024/07/12 | 2,709 | 2,777 | 2,700 | 2,716 | 32,900 |
| 2024/07/11 | 2,733 | 2,733 | 2,690 | 2,714 | 38,200 |
| 2024/07/10 | 2,704 | 2,727 | 2,695 | 2,716 | 52,900 |
| 2024/07/09 | 2,719 | 2,750 | 2,703 | 2,731 | 40,200 |
| 2024/07/08 | 2,795 | 2,795 | 2,731 | 2,734 | 37,500 |
| 2024/07/05 | 2,815 | 2,828 | 2,802 | 2,806 | 43,700 |
| 2024/07/04 | 2,852 | 2,885 | 2,845 | 2,865 | 48,700 |
| 2024/07/03 | 2,917 | 2,928 | 2,877 | 2,883 | 39,300 |
| 2024/07/02 | 2,920 | 2,935 | 2,877 | 2,928 | 40,000 |
| 2024/07/01 | 3,065 | 3,065 | 2,933 | 2,937 | 100,800 |
| 2024/06/28 | 3,050 | 3,075 | 3,005 | 3,015 | 52,500 |
| 2024/06/27 | 2,987 | 3,065 | 2,974 | 3,050 | 90,400 |
| 2024/06/26 | 2,998 | 3,000 | 2,973 | 2,987 | 19,000 |
| 2024/06/25 | 2,954 | 2,985 | 2,897 | 2,973 | 32,700 |
| 2024/06/24 | 2,981 | 2,983 | 2,918 | 2,954 | 49,900 |
| 2024/06/21 | 3,015 | 3,040 | 2,976 | 2,981 | 66,600 |
| 2024/06/20 | 2,984 | 3,010 | 2,960 | 2,999 | 51,400 |
| 2024/06/19 | 3,050 | 3,055 | 2,970 | 2,984 | 51,900 |
| 2024/06/18 | 2,960 | 3,050 | 2,956 | 2,974 | 95,800 |
| 2024/06/17 | 2,904 | 2,945 | 2,865 | 2,945 | 80,800 |
| 2024/06/14 | 2,827 | 2,928 | 2,805 | 2,914 | 68,300 |
| 2024/06/13 | 2,930 | 2,941 | 2,835 | 2,841 | 92,600 |
| 2024/06/12 | 2,853 | 2,914 | 2,853 | 2,902 | 68,700 |
| 2024/06/11 | 2,844 | 2,928 | 2,835 | 2,853 | 102,600 |
| 2024/06/10 | 2,745 | 2,797 | 2,723 | 2,794 | 28,100 |
| 2024/06/07 | 2,716 | 2,779 | 2,715 | 2,768 | 38,200 |
| 2024/06/06 | 2,722 | 2,755 | 2,720 | 2,736 | 30,300 |
| 2024/06/05 | 2,726 | 2,740 | 2,693 | 2,737 | 31,800 |
| 2024/06/04 | 2,729 | 2,796 | 2,729 | 2,782 | 32,500 |
| 2024/06/03 | 2,750 | 2,759 | 2,726 | 2,749 | 24,200 |
| 2024/05/31 | 2,662 | 2,735 | 2,650 | 2,727 | 38,400 |
| 2024/05/30 | 2,688 | 2,700 | 2,641 | 2,652 | 57,000 |
| 2024/05/29 | 2,719 | 2,757 | 2,711 | 2,723 | 54,500 |
| 2024/05/28 | 2,706 | 2,745 | 2,690 | 2,735 | 43,000 |
| 2024/05/27 | 2,670 | 2,706 | 2,666 | 2,706 | 38,800 |
| 2024/05/24 | 2,641 | 2,696 | 2,627 | 2,683 | 37,100 |
| 2024/05/23 | 2,695 | 2,708 | 2,643 | 2,691 | 34,500 |
| 2024/05/22 | 2,730 | 2,738 | 2,681 | 2,698 | 43,700 |
| 2024/05/21 | 2,760 | 2,780 | 2,709 | 2,715 | 64,600 |
| 2024/05/20 | 2,700 | 2,770 | 2,683 | 2,745 | 90,600 |
| 2024/05/17 | 2,600 | 2,690 | 2,568 | 2,667 | 98,000 |
| 2024/05/16 | 2,640 | 2,664 | 2,581 | 2,602 | 62,100 |
| 2024/05/15 | 2,639 | 2,656 | 2,610 | 2,637 | 61,100 |
| 2024/05/14 | 2,591 | 2,638 | 2,561 | 2,625 | 106,800 |
| 2024/05/13 | 2,618 | 2,626 | 2,537 | 2,584 | 135,900 |
| 2024/05/10 | 2,490 | 2,636 | 2,470 | 2,622 | 267,300 |
| 2024/05/09 | 2,386 | 2,520 | 2,381 | 2,464 | 468,000 |
| 2024/05/08 | 2,289 | 2,308 | 2,231 | 2,233 | 102,600 |
| 2024/05/07 | 2,330 | 2,330 | 2,279 | 2,289 | 63,900 |
| 2024/05/02 | 2,291 | 2,317 | 2,291 | 2,304 | 44,500 |
| 2024/05/01 | 2,304 | 2,309 | 2,269 | 2,291 | 47,900 |
| 2024/04/30 | 2,288 | 2,317 | 2,261 | 2,317 | 83,600 |
| 2024/04/26 | 2,290 | 2,338 | 2,278 | 2,288 | 151,900 |
| 2024/04/25 | 2,348 | 2,348 | 2,297 | 2,298 | 91,900 |
| 2024/04/24 | 2,384 | 2,399 | 2,281 | 2,355 | 101,600 |
| 2024/04/23 | 2,396 | 2,435 | 2,361 | 2,375 | 99,300 |
| 2024/04/22 | 2,339 | 2,412 | 2,337 | 2,377 | 105,400 |
| 2024/04/19 | 2,341 | 2,352 | 2,282 | 2,330 | 73,900 |
| 2024/04/18 | 2,303 | 2,357 | 2,303 | 2,357 | 59,200 |
| 2024/04/17 | 2,308 | 2,324 | 2,271 | 2,305 | 77,500 |
| 2024/04/16 | 2,373 | 2,381 | 2,301 | 2,302 | 90,500 |
| 2024/04/15 | 2,377 | 2,390 | 2,364 | 2,385 | 64,600 |
| 2024/04/12 | 2,398 | 2,418 | 2,365 | 2,380 | 70,300 |
| 2024/04/11 | 2,397 | 2,435 | 2,371 | 2,404 | 93,400 |
| 2024/04/10 | 2,345 | 2,442 | 2,332 | 2,404 | 234,000 |
| 2024/04/09 | 2,315 | 2,345 | 2,283 | 2,332 | 299,100 |
| 2024/04/08 | 2,454 | 2,454 | 2,298 | 2,300 | 567,300 |
| 2024/04/05 | 2,528 | 2,571 | 2,518 | 2,554 | 43,100 |
| 2024/04/04 | 2,569 | 2,608 | 2,546 | 2,578 | 64,000 |
| 2024/04/03 | 2,532 | 2,575 | 2,508 | 2,544 | 59,900 |
| 2024/04/02 | 2,573 | 2,581 | 2,511 | 2,548 | 40,600 |
| 2024/04/01 | 2,640 | 2,640 | 2,552 | 2,560 | 58,200 |
| 2024/03/29 | 2,628 | 2,656 | 2,612 | 2,648 | 51,000 |
| 2024/03/28 | 2,677 | 2,745 | 2,607 | 2,626 | 77,500 |
| 2024/03/27 | 2,679 | 2,700 | 2,658 | 2,690 | 64,900 |
| 2024/03/26 | 2,642 | 2,698 | 2,603 | 2,664 | 85,700 |
| 2024/03/25 | 2,720 | 2,720 | 2,636 | 2,644 | 58,000 |
| 2024/03/22 | 2,710 | 2,740 | 2,705 | 2,723 | 43,200 |
| 2024/03/21 | 2,750 | 2,750 | 2,670 | 2,696 | 66,000 |
| 2024/03/19 | 2,637 | 2,712 | 2,630 | 2,683 | 70,800 |
| 2024/03/18 | 2,610 | 2,666 | 2,609 | 2,637 | 61,500 |
| 2024/03/15 | 2,585 | 2,631 | 2,569 | 2,573 | 75,300 |
| 2024/03/14 | 2,597 | 2,622 | 2,573 | 2,581 | 43,700 |
| 2024/03/13 | 2,608 | 2,659 | 2,597 | 2,597 | 42,600 |
| 2024/03/12 | 2,582 | 2,604 | 2,531 | 2,591 | 61,800 |
| 2024/03/11 | 2,663 | 2,678 | 2,554 | 2,582 | 107,400 |
| 2024/03/08 | 2,529 | 2,729 | 2,529 | 2,713 | 207,900 |
| 2024/03/07 | 2,505 | 2,550 | 2,490 | 2,511 | 62,200 |
| 2024/03/06 | 2,500 | 2,529 | 2,473 | 2,502 | 70,000 |
| 2024/03/05 | 2,451 | 2,522 | 2,448 | 2,502 | 117,300 |
| 2024/03/04 | 2,469 | 2,473 | 2,439 | 2,452 | 61,900 |
| 2024/03/01 | 2,461 | 2,487 | 2,447 | 2,472 | 44,600 |
| 2024/02/29 | 2,454 | 2,498 | 2,438 | 2,461 | 71,500 |
| 2024/02/28 | 2,488 | 2,509 | 2,440 | 2,440 | 89,700 |
| 2024/02/27 | 2,487 | 2,508 | 2,470 | 2,481 | 40,100 |
| 2024/02/26 | 2,508 | 2,520 | 2,464 | 2,487 | 69,700 |
| 2024/02/22 | 2,512 | 2,535 | 2,493 | 2,508 | 40,100 |
| 2024/02/21 | 2,474 | 2,518 | 2,474 | 2,493 | 37,800 |
| 2024/02/20 | 2,524 | 2,528 | 2,496 | 2,509 | 66,200 |
| 2024/02/19 | 2,475 | 2,524 | 2,475 | 2,524 | 54,900 |
| 2024/02/16 | 2,478 | 2,505 | 2,454 | 2,461 | 71,000 |
| 2024/02/15 | 2,495 | 2,500 | 2,397 | 2,438 | 92,100 |
| 2024/02/14 | 2,466 | 2,492 | 2,447 | 2,480 | 47,600 |
| 2024/02/13 | 2,421 | 2,493 | 2,416 | 2,493 | 67,500 |
| 2024/02/09 | 2,436 | 2,469 | 2,415 | 2,421 | 48,500 |
| 2024/02/08 | 2,430 | 2,437 | 2,398 | 2,418 | 39,900 |
| 2024/02/07 | 2,389 | 2,453 | 2,360 | 2,439 | 71,400 |
| 2024/02/06 | 2,436 | 2,436 | 2,389 | 2,389 | 58,800 |
| 2024/02/05 | 2,455 | 2,458 | 2,380 | 2,427 | 78,600 |
| 2024/02/02 | 2,425 | 2,478 | 2,332 | 2,465 | 204,200 |
| 2024/02/01 | 2,496 | 2,520 | 2,470 | 2,475 | 89,200 |
| 2024/01/31 | 2,461 | 2,524 | 2,460 | 2,520 | 54,900 |
| 2024/01/30 | 2,459 | 2,507 | 2,459 | 2,467 | 69,300 |
| 2024/01/29 | 2,437 | 2,465 | 2,424 | 2,457 | 61,300 |
| 2024/01/26 | 2,414 | 2,463 | 2,413 | 2,427 | 84,000 |
| 2024/01/25 | 2,372 | 2,427 | 2,370 | 2,427 | 51,800 |
| 2024/01/24 | 2,423 | 2,431 | 2,381 | 2,395 | 72,300 |
| 2024/01/23 | 2,452 | 2,475 | 2,424 | 2,431 | 63,200 |
| 2024/01/22 | 2,484 | 2,486 | 2,428 | 2,449 | 66,500 |
| 2024/01/19 | 2,447 | 2,512 | 2,444 | 2,470 | 113,800 |
| 2024/01/18 | 2,434 | 2,451 | 2,422 | 2,438 | 55,200 |
| 2024/01/17 | 2,479 | 2,489 | 2,405 | 2,405 | 108,900 |
| 2024/01/16 | 2,555 | 2,555 | 2,479 | 2,479 | 117,100 |
| 2024/01/15 | 2,475 | 2,567 | 2,465 | 2,561 | 97,500 |
| 2024/01/12 | 2,474 | 2,503 | 2,471 | 2,481 | 117,300 |
| 2024/01/11 | 2,454 | 2,510 | 2,439 | 2,474 | 139,800 |
| 2024/01/10 | 2,464 | 2,482 | 2,409 | 2,445 | 179,400 |
| 2024/01/09 | 2,400 | 2,462 | 2,400 | 2,450 | 133,200 |
| 2024/01/05 | 2,352 | 2,389 | 2,352 | 2,369 | 97,000 |
| 2024/01/04 | 2,313 | 2,340 | 2,286 | 2,333 | 104,400 |
| 2023/12/29 | 2,260 | 2,328 | 2,252 | 2,325 | 121,800 |
| 2023/12/28 | 2,235 | 2,265 | 2,193 | 2,262 | 90,700 |
| 2023/12/27 | 2,150 | 2,248 | 2,150 | 2,248 | 145,300 |
| 2023/12/26 | 2,084 | 2,144 | 2,084 | 2,144 | 67,600 |
| 2023/12/25 | 2,105 | 2,110 | 2,082 | 2,091 | 45,500 |
| 2023/12/22 | 2,077 | 2,113 | 2,071 | 2,104 | 77,700 |
| 2023/12/21 | 2,050 | 2,089 | 2,032 | 2,078 | 76,000 |
| 2023/12/20 | 2,028 | 2,077 | 2,025 | 2,064 | 96,400 |
| 2023/12/19 | 1,997 | 2,015 | 1,982 | 2,015 | 58,500 |
| 2023/12/18 | 2,006 | 2,009 | 1,973 | 1,997 | 48,000 |
| 2023/12/15 | 1,986 | 2,011 | 1,986 | 2,009 | 74,600 |
| 2023/12/14 | 1,966 | 1,998 | 1,966 | 1,986 | 94,000 |
| 2023/12/13 | 1,953 | 1,980 | 1,949 | 1,966 | 58,800 |
| 2023/12/12 | 1,965 | 1,969 | 1,953 | 1,953 | 45,700 |
| 2023/12/11 | 1,926 | 1,965 | 1,926 | 1,965 | 106,200 |
| 2023/12/08 | 1,958 | 1,958 | 1,915 | 1,921 | 149,700 |
| 2023/12/07 | 1,995 | 1,995 | 1,970 | 1,973 | 46,900 |
| 2023/12/06 | 1,958 | 1,999 | 1,954 | 1,996 | 114,100 |
| 2023/12/05 | 1,960 | 1,960 | 1,936 | 1,945 | 90,200 |
| 2023/12/04 | 1,979 | 2,002 | 1,960 | 1,960 | 128,100 |
| 2023/12/01 | 1,968 | 1,983 | 1,965 | 1,979 | 92,000 |
| 2023/11/30 | 1,962 | 1,972 | 1,951 | 1,964 | 62,100 |
| 2023/11/29 | 1,999 | 1,999 | 1,960 | 1,960 | 54,000 |
| 2023/11/28 | 1,965 | 2,002 | 1,965 | 1,999 | 70,400 |
| 2023/11/27 | 1,979 | 1,989 | 1,965 | 1,965 | 59,200 |
| 2023/11/24 | 1,971 | 1,972 | 1,928 | 1,959 | 125,400 |
| 2023/11/22 | 1,953 | 1,972 | 1,945 | 1,958 | 41,100 |
| 2023/11/21 | 1,950 | 1,974 | 1,950 | 1,960 | 51,900 |
| 2023/11/20 | 1,974 | 1,983 | 1,944 | 1,947 | 66,900 |
| 2023/11/17 | 1,958 | 1,974 | 1,944 | 1,974 | 57,900 |
| 2023/11/16 | 1,968 | 1,977 | 1,935 | 1,955 | 56,700 |
| 2023/11/15 | 1,975 | 1,980 | 1,945 | 1,960 | 65,200 |
| 2023/11/14 | 1,979 | 1,991 | 1,968 | 1,972 | 42,000 |
| 2023/11/13 | 2,000 | 2,004 | 1,971 | 1,979 | 38,700 |
| 2023/11/10 | 1,948 | 1,980 | 1,946 | 1,980 | 61,400 |
| 2023/11/09 | 1,951 | 1,975 | 1,932 | 1,968 | 85,700 |
| 2023/11/08 | 2,001 | 2,009 | 1,925 | 1,928 | 186,500 |
| 2023/11/07 | 2,019 | 2,035 | 1,997 | 2,001 | 63,300 |
| 2023/11/06 | 2,032 | 2,057 | 1,992 | 2,019 | 192,000 |
| 2023/11/02 | 2,000 | 2,117 | 2,000 | 2,031 | 347,700 |
| 2023/11/01 | 2,119 | 2,142 | 2,072 | 2,084 | 219,200 |
| 2023/10/31 | 2,053 | 2,056 | 2,002 | 2,043 | 78,600 |
| 2023/10/30 | 2,044 | 2,071 | 2,028 | 2,039 | 389,600 |
| 2023/10/27 | 2,038 | 2,060 | 2,017 | 2,057 | 51,800 |
| 2023/10/26 | 2,033 | 2,052 | 1,996 | 2,006 | 51,000 |
| 2023/10/25 | 2,058 | 2,073 | 2,038 | 2,045 | 60,400 |
| 2023/10/24 | 2,024 | 2,042 | 1,956 | 2,042 | 98,900 |
| 2023/10/23 | 2,066 | 2,066 | 2,016 | 2,018 | 74,400 |
| 2023/10/20 | 2,018 | 2,067 | 2,018 | 2,051 | 52,500 |
| 2023/10/19 | 2,000 | 2,040 | 1,989 | 2,025 | 63,500 |
| 2023/10/18 | 2,071 | 2,071 | 2,010 | 2,045 | 68,600 |
| 2023/10/17 | 2,067 | 2,067 | 2,030 | 2,055 | 43,900 |
| 2023/10/16 | 2,039 | 2,039 | 2,015 | 2,030 | 51,700 |
| 2023/10/13 | 2,077 | 2,079 | 2,043 | 2,044 | 73,900 |
| 2023/10/12 | 2,082 | 2,098 | 2,063 | 2,098 | 49,400 |
| 2023/10/11 | 2,110 | 2,112 | 2,077 | 2,082 | 49,100 |
| 2023/10/10 | 2,042 | 2,098 | 2,042 | 2,098 | 93,800 |
| 2023/10/06 | 2,050 | 2,060 | 2,012 | 2,013 | 56,700 |
| 2023/10/05 | 1,996 | 2,020 | 1,984 | 2,017 | 54,000 |
| 2023/10/04 | 1,970 | 2,017 | 1,970 | 1,994 | 157,000 |
| 2023/10/03 | 2,050 | 2,050 | 2,011 | 2,027 | 72,100 |