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 |
|---|---|---|---|---|---|
| 1983/12/28 | 215 | 215 | 215 | 215 | 32,000 |
| 1983/12/27 | 210 | 214 | 206 | 214 | 18,000 |
| 1983/12/26 | 215 | 215 | 206 | 206 | 17,000 |
| 1983/12/24 | 217 | 217 | 217 | 217 | 3,000 |
| 1983/12/23 | 210 | 210 | 201 | 201 | 44,000 |
| 1983/12/22 | 209 | 211 | 209 | 210 | 79,000 |
| 1983/12/21 | 200 | 210 | 200 | 203 | 152,000 |
| 1983/12/20 | 200 | 202 | 200 | 200 | 29,000 |
| 1983/12/19 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/12/17 | 201 | 201 | 200 | 200 | 24,000 |
| 1983/12/16 | 202 | 202 | 200 | 200 | 69,000 |
| 1983/12/15 | 202 | 203 | 202 | 203 | 5,000 |
| 1983/12/14 | 204 | 204 | 201 | 201 | 19,000 |
| 1983/12/13 | 201 | 204 | 201 | 204 | 28,000 |
| 1983/12/12 | 204 | 207 | 201 | 201 | 39,000 |
| 1983/12/09 | 203 | 207 | 203 | 207 | 28,000 |
| 1983/12/08 | 201 | 204 | 201 | 201 | 42,000 |
| 1983/12/07 | 205 | 205 | 201 | 201 | 20,000 |
| 1983/12/06 | 208 | 208 | 205 | 208 | 25,000 |
| 1983/12/05 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/12/03 | 208 | 210 | 208 | 210 | 12,000 |
| 1983/12/02 | 201 | 207 | 201 | 207 | 6,000 |
| 1983/12/01 | 211 | 212 | 210 | 210 | 7,000 |
| 1983/11/30 | 215 | 215 | 211 | 211 | 2,000 |
| 1983/11/29 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/28 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/11/26 | 215 | 215 | 215 | 215 | 18,000 |
| 1983/11/25 | 220 | 220 | 215 | 215 | 12,000 |
| 1983/11/24 | 222 | 222 | 220 | 220 | 27,000 |
| 1983/11/22 | 224 | 224 | 224 | 224 | 11,000 |
| 1983/11/21 | 224 | 224 | 224 | 224 | 3,000 |
| 1983/11/19 | 222 | 224 | 220 | 224 | 7,000 |
| 1983/11/18 | 220 | 222 | 220 | 222 | 25,000 |
| 1983/11/17 | 225 | 225 | 220 | 220 | 25,000 |
| 1983/11/16 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/11/15 | 222 | 225 | 222 | 225 | 10,000 |
| 1983/11/14 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/11/11 | 225 | 225 | 220 | 222 | 19,000 |
| 1983/11/10 | 221 | 230 | 221 | 225 | 5,000 |
| 1983/11/09 | 230 | 230 | 220 | 220 | 21,000 |
| 1983/11/08 | 230 | 230 | 230 | 230 | 11,000 |
| 1983/11/07 | 234 | 234 | 230 | 230 | 18,000 |
| 1983/11/04 | 231 | 234 | 231 | 234 | 11,000 |
| 1983/11/02 | 232 | 232 | 230 | 231 | 35,000 |
| 1983/11/01 | 232 | 235 | 232 | 235 | 16,000 |
| 1983/10/31 | 235 | 235 | 230 | 230 | 8,000 |
| 1983/10/27 | 233 | 233 | 230 | 230 | 19,000 |
| 1983/10/26 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/10/25 | 241 | 241 | 240 | 240 | 82,000 |
| 1983/10/24 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/10/22 | 240 | 247 | 240 | 245 | 13,000 |
| 1983/10/21 | 235 | 239 | 235 | 239 | 33,000 |
| 1983/10/20 | 240 | 240 | 232 | 232 | 20,000 |
| 1983/10/19 | 239 | 239 | 239 | 239 | 3,000 |
| 1983/10/18 | 240 | 240 | 240 | 240 | 19,000 |
| 1983/10/17 | 239 | 240 | 239 | 240 | 13,000 |
| 1983/10/15 | 240 | 240 | 235 | 238 | 15,000 |
| 1983/10/14 | 246 | 246 | 240 | 240 | 14,000 |
| 1983/10/12 | 246 | 246 | 246 | 246 | 2,000 |
| 1983/10/11 | 246 | 246 | 246 | 246 | 4,000 |
| 1983/10/07 | 248 | 248 | 246 | 246 | 4,000 |
| 1983/10/06 | 243 | 248 | 240 | 240 | 20,000 |
| 1983/10/05 | 247 | 247 | 247 | 247 | 11,000 |
| 1983/10/04 | 248 | 248 | 246 | 247 | 12,000 |
| 1983/10/03 | 257 | 257 | 248 | 248 | 8,000 |
| 1983/10/01 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/09/30 | 250 | 250 | 248 | 248 | 13,000 |
| 1983/09/29 | 265 | 265 | 248 | 248 | 21,000 |
| 1983/09/28 | 262 | 265 | 255 | 265 | 713,000 |
| 1983/09/27 | 264 | 264 | 256 | 256 | 11,000 |
| 1983/09/26 | 264 | 264 | 264 | 264 | 1,000 |
| 1983/09/24 | 265 | 265 | 262 | 262 | 6,000 |
| 1983/09/22 | 270 | 270 | 265 | 265 | 6,000 |
| 1983/09/21 | 275 | 280 | 272 | 272 | 6,000 |
| 1983/09/20 | 273 | 275 | 273 | 275 | 3,000 |
| 1983/09/19 | 270 | 275 | 270 | 275 | 3,000 |
| 1983/09/17 | 280 | 285 | 277 | 278 | 14,000 |
| 1983/09/16 | 261 | 268 | 261 | 265 | 11,000 |
| 1983/09/14 | 264 | 270 | 262 | 262 | 6,000 |
| 1983/09/13 | 280 | 280 | 265 | 265 | 36,000 |
| 1983/09/12 | 285 | 285 | 270 | 270 | 8,000 |
| 1983/09/08 | 289 | 289 | 281 | 281 | 15,000 |
| 1983/09/07 | 290 | 290 | 275 | 281 | 10,000 |
| 1983/09/06 | 290 | 295 | 281 | 289 | 12,000 |
| 1983/09/05 | 298 | 298 | 290 | 290 | 16,000 |
| 1983/09/03 | 305 | 305 | 298 | 298 | 52,000 |
| 1983/09/02 | 306 | 309 | 290 | 305 | 160,000 |
| 1983/09/01 | 300 | 308 | 292 | 308 | 420,000 |
| 1983/08/31 | 280 | 310 | 280 | 298 | 446,000 |
| 1983/08/30 | 260 | 281 | 260 | 281 | 102,000 |
| 1983/08/29 | 270 | 270 | 265 | 265 | 43,000 |
| 1983/08/27 | 270 | 275 | 264 | 275 | 5,000 |
| 1983/08/26 | 276 | 278 | 270 | 270 | 17,000 |
| 1983/08/25 | 275 | 276 | 275 | 276 | 15,000 |
| 1983/08/24 | 275 | 279 | 275 | 278 | 13,000 |
| 1983/08/23 | 276 | 281 | 276 | 280 | 20,000 |
| 1983/08/22 | 295 | 295 | 285 | 286 | 20,000 |
| 1983/08/20 | 290 | 295 | 290 | 295 | 29,000 |
| 1983/08/19 | 313 | 313 | 300 | 300 | 148,000 |
| 1983/08/18 | 304 | 315 | 290 | 313 | 542,000 |
| 1983/08/17 | 290 | 306 | 287 | 306 | 590,000 |
| 1983/08/16 | 298 | 298 | 287 | 294 | 313,000 |
| 1983/08/15 | 275 | 298 | 275 | 296 | 544,000 |
| 1983/08/12 | 269 | 280 | 269 | 279 | 139,000 |
| 1983/08/11 | 256 | 270 | 256 | 270 | 59,000 |
| 1983/08/10 | 265 | 265 | 256 | 256 | 27,000 |
| 1983/08/09 | 270 | 272 | 260 | 260 | 135,000 |
| 1983/08/08 | 274 | 274 | 264 | 268 | 112,000 |
| 1983/08/06 | 251 | 279 | 251 | 275 | 183,000 |
| 1983/08/05 | 285 | 285 | 256 | 256 | 351,000 |
| 1983/08/04 | 265 | 285 | 264 | 285 | 1,185,000 |
| 1983/08/03 | 245 | 273 | 244 | 264 | 825,000 |
| 1983/08/02 | 216 | 240 | 216 | 240 | 165,000 |
| 1983/08/01 | 210 | 219 | 210 | 219 | 27,000 |
| 1983/07/30 | 215 | 215 | 214 | 215 | 24,000 |
| 1983/07/29 | 200 | 210 | 200 | 210 | 27,000 |
| 1983/07/28 | 195 | 199 | 193 | 197 | 52,000 |
| 1983/07/27 | 191 | 192 | 190 | 192 | 15,000 |
| 1983/07/26 | 202 | 202 | 195 | 195 | 52,000 |
| 1983/07/21 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/07/15 | 205 | 205 | 195 | 195 | 12,000 |
| 1983/07/14 | 202 | 202 | 200 | 200 | 7,000 |
| 1983/07/13 | 205 | 205 | 205 | 205 | 22,000 |
| 1983/07/12 | 205 | 210 | 205 | 205 | 11,000 |
| 1983/07/11 | 202 | 210 | 202 | 210 | 10,000 |
| 1983/07/09 | 202 | 202 | 202 | 202 | 4,000 |
| 1983/07/08 | 204 | 204 | 202 | 202 | 10,000 |
| 1983/07/07 | 201 | 204 | 201 | 204 | 21,000 |
| 1983/07/06 | 201 | 203 | 201 | 201 | 19,000 |
| 1983/07/05 | 200 | 205 | 200 | 203 | 10,000 |
| 1983/07/04 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/07/01 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/06/30 | 196 | 196 | 190 | 190 | 5,000 |
| 1983/06/29 | 196 | 196 | 196 | 196 | 10,000 |
| 1983/06/28 | 193 | 193 | 192 | 192 | 10,000 |
| 1983/06/25 | 195 | 195 | 191 | 191 | 21,000 |
| 1983/06/24 | 191 | 191 | 191 | 191 | 6,000 |
| 1983/06/23 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/06/22 | 191 | 195 | 190 | 191 | 12,000 |
| 1983/06/21 | 191 | 191 | 190 | 190 | 13,000 |
| 1983/06/20 | 190 | 191 | 190 | 191 | 5,000 |
| 1983/06/17 | 190 | 195 | 190 | 195 | 2,000 |
| 1983/06/16 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/06/15 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/06/14 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/06/13 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/06/11 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/06/10 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/06/08 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/06/07 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/06/03 | 179 | 180 | 178 | 180 | 16,000 |
| 1983/06/01 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/05/31 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/30 | 190 | 195 | 190 | 195 | 17,000 |
| 1983/05/28 | 193 | 193 | 190 | 190 | 8,000 |
| 1983/05/27 | 193 | 193 | 191 | 191 | 3,000 |
| 1983/05/26 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/05/25 | 200 | 200 | 191 | 191 | 11,000 |
| 1983/05/24 | 198 | 200 | 197 | 200 | 8,000 |
| 1983/05/23 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/05/20 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/05/18 | 198 | 198 | 198 | 198 | 4,000 |
| 1983/05/17 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/05/16 | 199 | 199 | 198 | 198 | 2,000 |
| 1983/05/13 | 197 | 197 | 197 | 197 | 4,000 |
| 1983/05/12 | 197 | 197 | 197 | 197 | 7,000 |
| 1983/05/11 | 209 | 209 | 190 | 190 | 15,000 |
| 1983/05/10 | 200 | 210 | 200 | 210 | 9,000 |
| 1983/05/09 | 197 | 197 | 197 | 197 | 2,000 |
| 1983/05/07 | 196 | 196 | 195 | 195 | 10,000 |
| 1983/05/06 | 197 | 197 | 197 | 197 | 4,000 |
| 1983/05/04 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/05/02 | 200 | 200 | 195 | 195 | 9,000 |
| 1983/04/30 | 203 | 203 | 200 | 200 | 4,000 |
| 1983/04/28 | 203 | 203 | 203 | 203 | 6,000 |
| 1983/04/27 | 205 | 205 | 203 | 203 | 7,000 |
| 1983/04/26 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/04/23 | 208 | 208 | 197 | 197 | 13,000 |
| 1983/04/22 | 206 | 206 | 206 | 206 | 8,000 |
| 1983/04/21 | 210 | 210 | 206 | 206 | 7,000 |
| 1983/04/20 | 202 | 209 | 202 | 206 | 27,000 |
| 1983/04/19 | 206 | 206 | 202 | 202 | 15,000 |
| 1983/04/18 | 199 | 206 | 199 | 206 | 12,000 |
| 1983/04/15 | 194 | 198 | 194 | 195 | 22,000 |
| 1983/04/14 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/04/13 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/04/11 | 194 | 194 | 194 | 194 | 10,000 |
| 1983/04/08 | 194 | 194 | 194 | 194 | 1,000 |
| 1983/04/06 | 188 | 188 | 188 | 188 | 6,000 |
| 1983/04/04 | 188 | 188 | 188 | 188 | 5,000 |
| 1983/03/31 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/03/29 | 186 | 186 | 186 | 186 | 7,000 |
| 1983/03/28 | 186 | 186 | 186 | 186 | 2,000 |
| 1983/03/26 | 186 | 186 | 185 | 185 | 4,000 |
| 1983/03/25 | 185 | 186 | 185 | 186 | 7,000 |
| 1983/03/24 | 186 | 186 | 186 | 186 | 6,000 |
| 1983/03/23 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/03/22 | 185 | 186 | 185 | 186 | 3,000 |
| 1983/03/18 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/03/17 | 190 | 190 | 185 | 185 | 13,000 |
| 1983/03/16 | 185 | 190 | 185 | 190 | 14,000 |
| 1983/03/15 | 180 | 185 | 180 | 185 | 11,000 |
| 1983/03/14 | 185 | 185 | 179 | 179 | 14,000 |
| 1983/03/12 | 184 | 184 | 184 | 184 | 1,000 |
| 1983/03/11 | 185 | 185 | 182 | 182 | 12,000 |
| 1983/03/10 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/03/09 | 188 | 188 | 185 | 185 | 2,000 |
| 1983/03/05 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/03/03 | 190 | 190 | 181 | 181 | 2,000 |
| 1983/03/01 | 194 | 194 | 194 | 194 | 1,000 |
| 1983/02/28 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/02/25 | 194 | 194 | 194 | 194 | 2,000 |
| 1983/02/24 | 194 | 194 | 194 | 194 | 7,000 |
| 1983/02/23 | 196 | 196 | 194 | 194 | 5,000 |
| 1983/02/22 | 196 | 196 | 196 | 196 | 5,000 |
| 1983/02/18 | 200 | 201 | 196 | 196 | 34,000 |
| 1983/02/17 | 194 | 200 | 194 | 200 | 52,000 |
| 1983/02/16 | 190 | 196 | 190 | 195 | 25,000 |
| 1983/02/15 | 188 | 190 | 188 | 190 | 6,000 |
| 1983/02/14 | 186 | 187 | 186 | 187 | 2,000 |
| 1983/02/12 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/02/10 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/02/09 | 177 | 177 | 177 | 177 | 3,000 |
| 1983/02/08 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/02/07 | 171 | 177 | 171 | 177 | 2,000 |
| 1983/02/04 | 168 | 168 | 168 | 168 | 4,000 |
| 1983/02/03 | 170 | 173 | 170 | 173 | 13,000 |
| 1983/02/02 | 167 | 168 | 167 | 167 | 16,000 |
| 1983/02/01 | 166 | 170 | 166 | 170 | 3,000 |
| 1983/01/31 | 166 | 170 | 166 | 170 | 3,000 |
| 1983/01/29 | 170 | 170 | 166 | 166 | 3,000 |
| 1983/01/28 | 171 | 171 | 170 | 170 | 5,000 |
| 1983/01/27 | 165 | 170 | 165 | 170 | 7,000 |
| 1983/01/26 | 171 | 171 | 170 | 170 | 15,000 |
| 1983/01/25 | 171 | 171 | 171 | 171 | 2,000 |
| 1983/01/21 | 172 | 172 | 172 | 172 | 2,000 |
| 1983/01/20 | 172 | 172 | 172 | 172 | 3,000 |
| 1983/01/18 | 173 | 173 | 173 | 173 | 14,000 |
| 1983/01/17 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/01/14 | 176 | 176 | 170 | 170 | 29,000 |
| 1983/01/12 | 176 | 176 | 175 | 175 | 15,000 |
| 1983/01/11 | 180 | 180 | 176 | 176 | 16,000 |
| 1983/01/10 | 176 | 176 | 175 | 176 | 31,000 |
| 1983/01/07 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/01/06 | 171 | 180 | 171 | 180 | 9,000 |
| 1983/01/05 | 180 | 180 | 180 | 180 | 9,000 |