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 |
---|---|---|---|---|---|
1985/12/28 | 228 | 228 | 227 | 227 | 6,000 |
1985/12/26 | 227 | 227 | 227 | 227 | 2,000 |
1985/12/25 | 230 | 230 | 230 | 230 | 1,000 |
1985/12/24 | 230 | 230 | 227 | 227 | 4,000 |
1985/12/23 | 230 | 230 | 226 | 226 | 8,000 |
1985/12/21 | 230 | 230 | 230 | 230 | 1,000 |
1985/12/19 | 220 | 225 | 220 | 220 | 34,000 |
1985/12/18 | 227 | 230 | 220 | 230 | 6,000 |
1985/12/16 | 228 | 228 | 220 | 226 | 9,000 |
1985/12/13 | 230 | 230 | 230 | 230 | 6,000 |
1985/12/12 | 226 | 235 | 226 | 235 | 6,000 |
1985/12/11 | 227 | 227 | 225 | 225 | 6,000 |
1985/12/10 | 230 | 230 | 230 | 230 | 2,000 |
1985/12/09 | 230 | 230 | 230 | 230 | 34,000 |
1985/12/07 | 230 | 230 | 230 | 230 | 1,000 |
1985/12/06 | 230 | 230 | 230 | 230 | 4,000 |
1985/12/05 | 230 | 230 | 230 | 230 | 3,000 |
1985/12/04 | 230 | 230 | 230 | 230 | 4,000 |
1985/12/03 | 236 | 236 | 236 | 236 | 1,000 |
1985/12/02 | 223 | 230 | 223 | 230 | 2,000 |
1985/11/29 | 225 | 225 | 221 | 221 | 10,000 |
1985/11/28 | 225 | 225 | 225 | 225 | 4,000 |
1985/11/27 | 230 | 230 | 230 | 230 | 1,000 |
1985/11/26 | 226 | 226 | 226 | 226 | 10,000 |
1985/11/25 | 226 | 226 | 225 | 226 | 8,000 |
1985/11/22 | 225 | 225 | 225 | 225 | 5,000 |
1985/11/21 | 225 | 233 | 225 | 233 | 3,000 |
1985/11/20 | 226 | 226 | 225 | 225 | 11,000 |
1985/11/19 | 223 | 226 | 223 | 226 | 7,000 |
1985/11/18 | 220 | 223 | 220 | 223 | 7,000 |
1985/11/16 | 238 | 238 | 238 | 238 | 3,000 |
1985/11/15 | 235 | 239 | 235 | 239 | 8,000 |
1985/11/14 | 240 | 240 | 235 | 235 | 8,000 |
1985/11/13 | 226 | 240 | 225 | 240 | 14,000 |
1985/11/12 | 233 | 240 | 225 | 225 | 7,000 |
1985/11/11 | 225 | 233 | 225 | 233 | 17,000 |
1985/11/08 | 221 | 225 | 220 | 225 | 61,000 |
1985/11/07 | 222 | 222 | 215 | 215 | 55,000 |
1985/11/06 | 222 | 223 | 221 | 221 | 7,000 |
1985/11/05 | 223 | 223 | 222 | 222 | 6,000 |
1985/11/02 | 223 | 223 | 223 | 223 | 10,000 |
1985/11/01 | 222 | 222 | 221 | 221 | 24,000 |
1985/10/31 | 229 | 229 | 221 | 221 | 7,000 |
1985/10/30 | 226 | 226 | 225 | 226 | 8,000 |
1985/10/29 | 229 | 229 | 229 | 229 | 1,000 |
1985/10/28 | 230 | 230 | 230 | 230 | 5,000 |
1985/10/26 | 229 | 229 | 229 | 229 | 2,000 |
1985/10/25 | 244 | 244 | 244 | 244 | 2,000 |
1985/10/24 | 235 | 235 | 235 | 235 | 6,000 |
1985/10/23 | 231 | 242 | 231 | 240 | 14,000 |
1985/10/22 | 235 | 235 | 231 | 231 | 7,000 |
1985/10/21 | 229 | 230 | 222 | 222 | 6,000 |
1985/10/19 | 220 | 220 | 220 | 220 | 8,000 |
1985/10/18 | 225 | 225 | 222 | 222 | 8,000 |
1985/10/17 | 225 | 225 | 225 | 225 | 2,000 |
1985/10/16 | 225 | 225 | 225 | 225 | 11,000 |
1985/10/15 | 226 | 226 | 225 | 225 | 2,000 |
1985/10/14 | 228 | 229 | 221 | 229 | 15,000 |
1985/10/11 | 225 | 230 | 225 | 230 | 29,000 |
1985/10/09 | 228 | 230 | 228 | 230 | 3,000 |
1985/10/08 | 230 | 230 | 225 | 230 | 11,000 |
1985/10/07 | 231 | 231 | 225 | 230 | 12,000 |
1985/10/05 | 238 | 238 | 231 | 231 | 12,000 |
1985/10/04 | 235 | 239 | 234 | 238 | 18,000 |
1985/10/03 | 229 | 230 | 229 | 229 | 9,000 |
1985/10/02 | 225 | 225 | 225 | 225 | 10,000 |
1985/10/01 | 210 | 225 | 207 | 220 | 45,000 |
1985/09/30 | 230 | 230 | 200 | 205 | 65,000 |
1985/09/28 | 234 | 234 | 230 | 230 | 11,000 |
1985/09/27 | 236 | 236 | 235 | 235 | 34,000 |
1985/09/26 | 235 | 235 | 235 | 235 | 20,000 |
1985/09/25 | 236 | 238 | 236 | 238 | 21,000 |
1985/09/24 | 240 | 240 | 238 | 240 | 17,000 |
1985/09/21 | 240 | 240 | 240 | 240 | 1,000 |
1985/09/19 | 244 | 244 | 239 | 244 | 3,000 |
1985/09/18 | 240 | 240 | 233 | 233 | 12,000 |
1985/09/17 | 240 | 248 | 238 | 248 | 13,000 |
1985/09/13 | 240 | 240 | 240 | 240 | 4,000 |
1985/09/12 | 249 | 249 | 240 | 249 | 9,000 |
1985/09/11 | 240 | 251 | 239 | 250 | 10,000 |
1985/09/10 | 251 | 251 | 238 | 238 | 8,000 |
1985/09/09 | 251 | 252 | 251 | 251 | 4,000 |
1985/09/07 | 250 | 252 | 250 | 252 | 13,000 |
1985/09/06 | 245 | 252 | 235 | 252 | 49,000 |
1985/09/05 | 251 | 252 | 248 | 248 | 6,000 |
1985/09/04 | 252 | 252 | 245 | 252 | 17,000 |
1985/09/03 | 252 | 252 | 250 | 252 | 10,000 |
1985/09/02 | 252 | 252 | 248 | 252 | 8,000 |
1985/08/31 | 252 | 252 | 246 | 252 | 13,000 |
1985/08/30 | 252 | 252 | 245 | 252 | 6,000 |
1985/08/29 | 243 | 252 | 243 | 252 | 22,000 |
1985/08/28 | 240 | 246 | 239 | 245 | 53,000 |
1985/08/27 | 240 | 243 | 240 | 240 | 33,000 |
1985/08/26 | 240 | 240 | 239 | 240 | 33,000 |
1985/08/24 | 240 | 240 | 240 | 240 | 8,000 |
1985/08/23 | 245 | 245 | 241 | 241 | 8,000 |
1985/08/22 | 245 | 245 | 241 | 241 | 8,000 |
1985/08/21 | 245 | 245 | 245 | 245 | 10,000 |
1985/08/20 | 252 | 252 | 252 | 252 | 2,000 |
1985/08/19 | 245 | 245 | 245 | 245 | 5,000 |
1985/08/12 | 240 | 240 | 240 | 240 | 13,000 |
1985/08/09 | 240 | 240 | 240 | 240 | 3,000 |
1985/08/08 | 240 | 240 | 240 | 240 | 2,000 |
1985/08/06 | 244 | 245 | 239 | 239 | 36,000 |
1985/08/05 | 252 | 252 | 252 | 252 | 1,000 |
1985/08/03 | 240 | 240 | 240 | 240 | 5,000 |
1985/08/02 | 240 | 243 | 238 | 238 | 31,000 |
1985/08/01 | 245 | 245 | 240 | 240 | 26,000 |
1985/07/31 | 257 | 257 | 245 | 245 | 7,000 |
1985/07/30 | 252 | 252 | 251 | 251 | 8,000 |
1985/07/29 | 251 | 252 | 250 | 250 | 33,000 |
1985/07/27 | 252 | 257 | 251 | 251 | 28,000 |
1985/07/26 | 251 | 252 | 251 | 252 | 7,000 |
1985/07/25 | 260 | 260 | 255 | 255 | 9,000 |
1985/07/24 | 262 | 262 | 260 | 260 | 12,000 |
1985/07/23 | 264 | 265 | 262 | 262 | 36,000 |
1985/07/22 | 265 | 265 | 262 | 262 | 113,000 |
1985/07/20 | 260 | 260 | 260 | 260 | 6,000 |
1985/07/19 | 260 | 267 | 259 | 259 | 34,000 |
1985/07/18 | 260 | 260 | 260 | 260 | 10,000 |
1985/07/17 | 267 | 267 | 260 | 260 | 8,000 |
1985/07/15 | 255 | 255 | 255 | 255 | 2,000 |
1985/07/12 | 251 | 251 | 251 | 251 | 2,000 |
1985/07/11 | 259 | 268 | 250 | 265 | 36,000 |
1985/07/10 | 269 | 269 | 268 | 269 | 18,000 |
1985/07/09 | 267 | 269 | 267 | 269 | 11,000 |
1985/07/08 | 273 | 273 | 269 | 269 | 18,000 |
1985/07/06 | 270 | 270 | 270 | 270 | 13,000 |
1985/07/05 | 270 | 270 | 268 | 269 | 59,000 |
1985/07/04 | 268 | 268 | 261 | 268 | 17,000 |
1985/07/03 | 268 | 268 | 268 | 268 | 12,000 |
1985/07/02 | 268 | 272 | 268 | 268 | 22,000 |
1985/07/01 | 260 | 267 | 260 | 267 | 50,000 |
1985/06/29 | 260 | 261 | 260 | 260 | 28,000 |
1985/06/28 | 260 | 260 | 260 | 260 | 3,000 |
1985/06/27 | 260 | 265 | 260 | 265 | 12,000 |
1985/06/26 | 251 | 264 | 251 | 264 | 2,000 |
1985/06/24 | 255 | 255 | 250 | 250 | 9,000 |
1985/06/22 | 256 | 256 | 255 | 255 | 8,000 |
1985/06/21 | 256 | 256 | 256 | 256 | 1,000 |
1985/06/20 | 255 | 255 | 255 | 255 | 1,000 |
1985/06/19 | 265 | 265 | 265 | 265 | 4,000 |
1985/06/18 | 267 | 267 | 265 | 265 | 8,000 |
1985/06/17 | 265 | 267 | 265 | 267 | 9,000 |
1985/06/15 | 265 | 265 | 265 | 265 | 1,000 |
1985/06/14 | 250 | 250 | 250 | 250 | 22,000 |
1985/06/12 | 250 | 250 | 250 | 250 | 9,000 |
1985/06/11 | 265 | 265 | 250 | 250 | 27,000 |
1985/06/10 | 250 | 255 | 250 | 255 | 2,000 |
1985/06/07 | 250 | 250 | 250 | 250 | 15,000 |
1985/06/06 | 250 | 250 | 245 | 245 | 24,000 |
1985/06/05 | 255 | 255 | 250 | 250 | 29,000 |
1985/06/04 | 255 | 255 | 251 | 251 | 12,000 |
1985/06/03 | 255 | 255 | 255 | 255 | 8,000 |
1985/06/01 | 256 | 256 | 256 | 256 | 2,000 |
1985/05/31 | 265 | 265 | 255 | 255 | 4,000 |
1985/05/30 | 259 | 259 | 255 | 255 | 2,000 |
1985/05/29 | 265 | 265 | 265 | 265 | 2,000 |
1985/05/28 | 256 | 258 | 256 | 258 | 2,000 |
1985/05/25 | 251 | 251 | 251 | 251 | 12,000 |
1985/05/24 | 265 | 265 | 265 | 265 | 7,000 |
1985/05/23 | 275 | 275 | 260 | 265 | 19,000 |
1985/05/21 | 255 | 260 | 251 | 251 | 53,000 |
1985/05/20 | 255 | 255 | 252 | 252 | 13,000 |
1985/05/18 | 252 | 256 | 251 | 255 | 16,000 |
1985/05/17 | 254 | 254 | 251 | 251 | 13,000 |
1985/05/16 | 255 | 255 | 253 | 253 | 28,000 |
1985/05/15 | 260 | 260 | 255 | 255 | 32,000 |
1985/05/14 | 261 | 261 | 260 | 260 | 24,000 |
1985/05/13 | 273 | 273 | 261 | 262 | 40,000 |
1985/05/10 | 275 | 275 | 262 | 263 | 39,000 |
1985/05/09 | 265 | 278 | 265 | 277 | 55,000 |
1985/05/08 | 279 | 279 | 262 | 262 | 11,000 |
1985/05/07 | 265 | 279 | 265 | 279 | 20,000 |
1985/05/04 | 265 | 270 | 261 | 261 | 35,000 |
1985/05/02 | 270 | 270 | 270 | 270 | 5,000 |
1985/05/01 | 270 | 285 | 270 | 285 | 2,000 |
1985/04/26 | 261 | 261 | 261 | 261 | 8,000 |
1985/04/25 | 263 | 263 | 262 | 262 | 3,000 |
1985/04/24 | 263 | 263 | 263 | 263 | 1,000 |
1985/04/23 | 262 | 262 | 262 | 262 | 4,000 |
1985/04/20 | 263 | 263 | 260 | 260 | 5,000 |
1985/04/19 | 261 | 261 | 261 | 261 | 2,000 |
1985/04/18 | 265 | 265 | 261 | 261 | 6,000 |
1985/04/17 | 270 | 270 | 265 | 265 | 18,000 |
1985/04/16 | 280 | 280 | 270 | 270 | 6,000 |
1985/04/15 | 280 | 280 | 280 | 280 | 1,000 |
1985/04/12 | 290 | 290 | 290 | 290 | 1,000 |
1985/04/11 | 275 | 289 | 270 | 289 | 9,000 |
1985/04/10 | 272 | 272 | 270 | 270 | 14,000 |
1985/04/09 | 279 | 279 | 270 | 270 | 9,000 |
1985/04/08 | 283 | 288 | 280 | 280 | 10,000 |
1985/04/06 | 292 | 292 | 292 | 292 | 1,000 |
1985/04/05 | 300 | 300 | 300 | 300 | 6,000 |
1985/04/04 | 300 | 304 | 300 | 300 | 26,000 |
1985/04/03 | 300 | 300 | 290 | 290 | 18,000 |
1985/04/02 | 300 | 300 | 299 | 300 | 100,000 |
1985/04/01 | 295 | 310 | 295 | 305 | 27,000 |
1985/03/30 | 300 | 300 | 300 | 300 | 3,000 |
1985/03/29 | 287 | 290 | 283 | 290 | 161,000 |
1985/03/28 | 293 | 293 | 281 | 283 | 54,000 |
1985/03/27 | 285 | 293 | 281 | 293 | 12,000 |
1985/03/26 | 295 | 295 | 295 | 295 | 9,000 |
1985/03/25 | 300 | 300 | 297 | 297 | 8,000 |
1985/03/23 | 296 | 300 | 296 | 297 | 5,000 |
1985/03/22 | 296 | 296 | 296 | 296 | 31,000 |
1985/03/20 | 296 | 296 | 295 | 295 | 209,000 |
1985/03/19 | 295 | 295 | 294 | 294 | 31,000 |
1985/03/18 | 296 | 296 | 296 | 296 | 4,000 |
1985/03/16 | 296 | 296 | 296 | 296 | 4,000 |
1985/03/15 | 307 | 307 | 300 | 300 | 6,000 |
1985/03/14 | 298 | 309 | 296 | 309 | 17,000 |
1985/03/13 | 286 | 305 | 286 | 300 | 29,000 |
1985/03/12 | 306 | 306 | 295 | 296 | 31,000 |
1985/03/11 | 309 | 315 | 305 | 315 | 60,000 |
1985/03/08 | 325 | 326 | 305 | 324 | 47,000 |
1985/03/07 | 341 | 341 | 336 | 337 | 18,000 |
1985/03/06 | 363 | 363 | 343 | 354 | 2,943,000 |
1985/03/05 | 353 | 361 | 340 | 361 | 354,000 |
1985/03/04 | 354 | 359 | 342 | 359 | 2,291,000 |
1985/03/02 | 333 | 356 | 332 | 356 | 578,000 |
1985/03/01 | 340 | 341 | 333 | 339 | 1,720,000 |
1985/02/28 | 310 | 343 | 310 | 335 | 1,241,000 |
1985/02/27 | 324 | 325 | 310 | 310 | 1,288,000 |
1985/02/26 | 302 | 325 | 300 | 324 | 2,406,000 |
1985/02/25 | 294 | 305 | 281 | 303 | 1,337,000 |
1985/02/23 | 280 | 298 | 280 | 295 | 3,517,000 |
1985/02/22 | 254 | 285 | 254 | 284 | 515,000 |
1985/02/21 | 260 | 265 | 255 | 259 | 88,000 |
1985/02/20 | 265 | 275 | 262 | 267 | 578,000 |
1985/02/19 | 239 | 273 | 239 | 270 | 850,000 |
1985/02/18 | 227 | 234 | 227 | 234 | 12,000 |
1985/02/16 | 225 | 226 | 225 | 226 | 9,000 |
1985/02/15 | 228 | 228 | 220 | 222 | 26,000 |
1985/02/14 | 230 | 230 | 230 | 230 | 13,000 |
1985/02/13 | 222 | 228 | 220 | 222 | 13,000 |
1985/02/12 | 228 | 228 | 220 | 220 | 9,000 |
1985/02/08 | 228 | 228 | 228 | 228 | 5,000 |
1985/02/07 | 228 | 228 | 228 | 228 | 9,000 |
1985/02/06 | 228 | 228 | 228 | 228 | 1,000 |
1985/02/05 | 227 | 227 | 227 | 227 | 5,000 |
1985/02/04 | 225 | 226 | 225 | 226 | 5,000 |
1985/02/02 | 225 | 225 | 225 | 225 | 2,000 |
1985/02/01 | 225 | 230 | 225 | 230 | 37,000 |
1985/01/31 | 235 | 235 | 225 | 232 | 14,000 |
1985/01/30 | 226 | 234 | 226 | 234 | 4,000 |
1985/01/29 | 225 | 230 | 225 | 230 | 24,000 |
1985/01/28 | 235 | 235 | 235 | 235 | 24,000 |
1985/01/26 | 235 | 235 | 235 | 235 | 7,000 |
1985/01/25 | 235 | 235 | 230 | 230 | 21,000 |
1985/01/24 | 235 | 236 | 235 | 236 | 4,000 |
1985/01/23 | 235 | 235 | 235 | 235 | 1,000 |
1985/01/22 | 235 | 235 | 230 | 230 | 2,000 |
1985/01/21 | 237 | 237 | 225 | 225 | 4,000 |
1985/01/19 | 230 | 247 | 230 | 247 | 10,000 |
1985/01/18 | 225 | 235 | 225 | 235 | 18,000 |
1985/01/17 | 222 | 225 | 222 | 225 | 13,000 |
1985/01/16 | 222 | 222 | 222 | 222 | 8,000 |
1985/01/14 | 220 | 225 | 220 | 222 | 13,000 |
1985/01/09 | 225 | 225 | 222 | 222 | 8,000 |
1985/01/08 | 222 | 222 | 222 | 222 | 1,000 |
1985/01/07 | 220 | 235 | 210 | 235 | 31,000 |
1985/01/05 | 220 | 220 | 220 | 220 | 5,000 |
1985/01/04 | 220 | 220 | 220 | 220 | 1,000 |