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 |
---|---|---|---|---|---|
1986/12/27 | 246 | 247 | 246 | 247 | 8,000 |
1986/12/26 | 246 | 246 | 245 | 246 | 19,000 |
1986/12/25 | 249 | 249 | 245 | 245 | 18,000 |
1986/12/24 | 247 | 247 | 247 | 247 | 3,000 |
1986/12/23 | 245 | 246 | 245 | 246 | 19,000 |
1986/12/22 | 252 | 253 | 241 | 250 | 34,000 |
1986/12/19 | 260 | 260 | 252 | 257 | 12,000 |
1986/12/18 | 253 | 253 | 253 | 253 | 8,000 |
1986/12/17 | 256 | 256 | 252 | 254 | 15,000 |
1986/12/16 | 258 | 258 | 258 | 258 | 1,000 |
1986/12/15 | 258 | 258 | 258 | 258 | 5,000 |
1986/12/12 | 253 | 256 | 252 | 253 | 138,000 |
1986/12/11 | 253 | 258 | 252 | 253 | 46,000 |
1986/12/10 | 252 | 252 | 250 | 252 | 25,000 |
1986/12/09 | 256 | 262 | 250 | 262 | 8,000 |
1986/12/06 | 263 | 263 | 263 | 263 | 2,000 |
1986/12/05 | 265 | 265 | 265 | 265 | 13,000 |
1986/12/04 | 270 | 270 | 267 | 267 | 8,000 |
1986/12/03 | 265 | 270 | 265 | 267 | 5,000 |
1986/12/02 | 270 | 270 | 270 | 270 | 9,000 |
1986/12/01 | 279 | 279 | 270 | 270 | 13,000 |
1986/11/29 | 270 | 270 | 270 | 270 | 22,000 |
1986/11/28 | 270 | 275 | 270 | 270 | 34,000 |
1986/11/27 | 272 | 272 | 259 | 272 | 39,000 |
1986/11/26 | 258 | 265 | 258 | 265 | 6,000 |
1986/11/25 | 258 | 258 | 258 | 258 | 5,000 |
1986/11/22 | 260 | 263 | 260 | 263 | 5,000 |
1986/11/21 | 256 | 256 | 256 | 256 | 14,000 |
1986/11/20 | 260 | 260 | 256 | 256 | 22,000 |
1986/11/19 | 260 | 260 | 255 | 260 | 4,000 |
1986/11/18 | 265 | 265 | 255 | 255 | 2,000 |
1986/11/17 | 251 | 272 | 251 | 253 | 71,000 |
1986/11/14 | 265 | 266 | 265 | 266 | 31,000 |
1986/11/13 | 270 | 275 | 265 | 275 | 9,000 |
1986/11/12 | 278 | 278 | 270 | 270 | 29,000 |
1986/11/11 | 287 | 290 | 273 | 273 | 14,000 |
1986/11/10 | 275 | 275 | 270 | 270 | 6,000 |
1986/11/07 | 295 | 299 | 286 | 295 | 30,000 |
1986/11/06 | 285 | 309 | 285 | 305 | 177,000 |
1986/11/05 | 280 | 285 | 280 | 285 | 12,000 |
1986/11/04 | 279 | 279 | 279 | 279 | 8,000 |
1986/11/01 | 280 | 280 | 277 | 280 | 33,000 |
1986/10/31 | 269 | 281 | 264 | 281 | 27,000 |
1986/10/30 | 281 | 281 | 274 | 274 | 22,000 |
1986/10/29 | 250 | 290 | 250 | 290 | 163,000 |
1986/10/28 | 250 | 251 | 245 | 251 | 42,000 |
1986/10/27 | 251 | 251 | 250 | 251 | 21,000 |
1986/10/25 | 250 | 250 | 250 | 250 | 5,000 |
1986/10/24 | 250 | 250 | 250 | 250 | 23,000 |
1986/10/23 | 250 | 250 | 250 | 250 | 18,000 |
1986/10/22 | 250 | 250 | 250 | 250 | 11,000 |
1986/10/21 | 250 | 250 | 250 | 250 | 4,000 |
1986/10/20 | 260 | 260 | 250 | 250 | 10,000 |
1986/10/17 | 245 | 265 | 245 | 260 | 27,000 |
1986/10/16 | 241 | 250 | 241 | 250 | 34,000 |
1986/10/15 | 240 | 242 | 240 | 242 | 14,000 |
1986/10/14 | 240 | 240 | 240 | 240 | 2,000 |
1986/10/13 | 250 | 250 | 240 | 240 | 6,000 |
1986/10/09 | 245 | 245 | 241 | 245 | 19,000 |
1986/10/08 | 250 | 260 | 240 | 245 | 31,000 |
1986/10/06 | 245 | 245 | 235 | 235 | 7,000 |
1986/10/03 | 235 | 235 | 235 | 235 | 2,000 |
1986/10/02 | 236 | 236 | 234 | 234 | 16,000 |
1986/10/01 | 247 | 247 | 235 | 235 | 46,000 |
1986/09/30 | 251 | 251 | 247 | 247 | 13,000 |
1986/09/29 | 255 | 260 | 250 | 260 | 45,000 |
1986/09/27 | 246 | 260 | 246 | 260 | 3,000 |
1986/09/26 | 246 | 250 | 246 | 250 | 3,000 |
1986/09/25 | 260 | 260 | 260 | 260 | 5,000 |
1986/09/24 | 251 | 251 | 245 | 245 | 8,000 |
1986/09/22 | 265 | 265 | 245 | 245 | 8,000 |
1986/09/19 | 245 | 260 | 245 | 260 | 57,000 |
1986/09/18 | 255 | 255 | 245 | 245 | 7,000 |
1986/09/17 | 251 | 251 | 250 | 250 | 8,000 |
1986/09/16 | 251 | 251 | 251 | 251 | 4,000 |
1986/09/12 | 251 | 254 | 251 | 251 | 9,000 |
1986/09/11 | 255 | 255 | 255 | 255 | 16,000 |
1986/09/10 | 255 | 255 | 255 | 255 | 4,000 |
1986/09/09 | 260 | 260 | 251 | 255 | 5,000 |
1986/09/06 | 255 | 260 | 255 | 260 | 3,000 |
1986/09/05 | 255 | 255 | 255 | 255 | 6,000 |
1986/09/04 | 255 | 260 | 255 | 255 | 5,000 |
1986/09/03 | 256 | 256 | 256 | 256 | 3,000 |
1986/09/02 | 256 | 256 | 256 | 256 | 2,000 |
1986/09/01 | 255 | 255 | 255 | 255 | 11,000 |
1986/08/30 | 260 | 260 | 255 | 255 | 23,000 |
1986/08/29 | 255 | 255 | 255 | 255 | 4,000 |
1986/08/28 | 260 | 262 | 260 | 262 | 7,000 |
1986/08/27 | 251 | 265 | 251 | 260 | 15,000 |
1986/08/26 | 260 | 260 | 235 | 249 | 43,000 |
1986/08/25 | 262 | 265 | 260 | 260 | 26,000 |
1986/08/23 | 265 | 265 | 265 | 265 | 3,000 |
1986/08/22 | 261 | 262 | 260 | 260 | 20,000 |
1986/08/21 | 262 | 269 | 261 | 261 | 21,000 |
1986/08/20 | 270 | 270 | 260 | 260 | 6,000 |
1986/08/19 | 276 | 276 | 270 | 270 | 7,000 |
1986/08/18 | 280 | 280 | 280 | 280 | 2,000 |
1986/08/15 | 275 | 275 | 275 | 275 | 3,000 |
1986/08/14 | 285 | 285 | 285 | 285 | 10,000 |
1986/08/13 | 270 | 280 | 270 | 280 | 17,000 |
1986/08/12 | 272 | 272 | 272 | 272 | 5,000 |
1986/08/11 | 270 | 270 | 270 | 270 | 1,000 |
1986/08/08 | 286 | 286 | 270 | 270 | 4,000 |
1986/08/07 | 286 | 286 | 286 | 286 | 8,000 |
1986/08/06 | 269 | 285 | 269 | 285 | 5,000 |
1986/08/05 | 266 | 266 | 266 | 266 | 1,000 |
1986/08/04 | 266 | 266 | 266 | 266 | 5,000 |
1986/08/02 | 280 | 285 | 275 | 276 | 7,000 |
1986/08/01 | 280 | 280 | 280 | 280 | 12,000 |
1986/07/31 | 290 | 290 | 280 | 280 | 24,000 |
1986/07/29 | 292 | 315 | 280 | 315 | 16,000 |
1986/07/28 | 292 | 292 | 292 | 292 | 11,000 |
1986/07/25 | 291 | 292 | 291 | 292 | 16,000 |
1986/07/24 | 290 | 295 | 290 | 291 | 38,000 |
1986/07/23 | 295 | 298 | 290 | 295 | 33,000 |
1986/07/22 | 298 | 298 | 295 | 295 | 27,000 |
1986/07/21 | 299 | 299 | 295 | 295 | 17,000 |
1986/07/19 | 298 | 298 | 298 | 298 | 5,000 |
1986/07/18 | 305 | 305 | 300 | 300 | 33,000 |
1986/07/17 | 310 | 313 | 305 | 305 | 4,000 |
1986/07/16 | 301 | 314 | 301 | 302 | 22,000 |
1986/07/15 | 300 | 302 | 300 | 301 | 9,000 |
1986/07/14 | 308 | 320 | 308 | 315 | 28,000 |
1986/07/11 | 301 | 301 | 298 | 298 | 15,000 |
1986/07/10 | 298 | 300 | 298 | 300 | 7,000 |
1986/07/09 | 310 | 310 | 298 | 298 | 21,000 |
1986/07/08 | 302 | 310 | 302 | 305 | 33,000 |
1986/07/07 | 310 | 312 | 310 | 312 | 27,000 |
1986/07/05 | 305 | 310 | 300 | 310 | 106,000 |
1986/07/04 | 303 | 305 | 300 | 305 | 71,000 |
1986/07/03 | 300 | 303 | 293 | 303 | 67,000 |
1986/07/02 | 295 | 300 | 295 | 300 | 47,000 |
1986/07/01 | 295 | 301 | 295 | 296 | 28,000 |
1986/06/30 | 298 | 298 | 292 | 295 | 29,000 |
1986/06/28 | 300 | 300 | 298 | 298 | 47,000 |
1986/06/27 | 302 | 305 | 300 | 300 | 106,000 |
1986/06/26 | 310 | 310 | 305 | 310 | 11,000 |
1986/06/25 | 312 | 312 | 300 | 305 | 34,000 |
1986/06/24 | 310 | 310 | 300 | 302 | 87,000 |
1986/06/23 | 315 | 315 | 310 | 310 | 33,000 |
1986/06/21 | 325 | 325 | 306 | 325 | 45,000 |
1986/06/20 | 339 | 363 | 329 | 329 | 528,000 |
1986/06/19 | 301 | 330 | 296 | 328 | 146,000 |
1986/06/18 | 299 | 300 | 294 | 300 | 29,000 |
1986/06/17 | 292 | 300 | 291 | 300 | 27,000 |
1986/06/16 | 295 | 300 | 292 | 292 | 15,000 |
1986/06/13 | 300 | 300 | 290 | 293 | 56,000 |
1986/06/12 | 299 | 300 | 293 | 293 | 25,000 |
1986/06/11 | 300 | 301 | 292 | 301 | 84,000 |
1986/06/10 | 300 | 300 | 300 | 300 | 17,000 |
1986/06/09 | 300 | 300 | 285 | 300 | 51,000 |
1986/06/07 | 287 | 288 | 280 | 285 | 67,000 |
1986/06/06 | 300 | 300 | 282 | 282 | 74,000 |
1986/06/05 | 302 | 304 | 298 | 298 | 36,000 |
1986/06/04 | 300 | 302 | 300 | 301 | 24,000 |
1986/06/03 | 296 | 301 | 296 | 300 | 54,000 |
1986/06/02 | 305 | 307 | 295 | 307 | 82,000 |
1986/05/31 | 306 | 311 | 305 | 309 | 13,000 |
1986/05/30 | 313 | 313 | 301 | 305 | 48,000 |
1986/05/29 | 325 | 325 | 318 | 318 | 28,000 |
1986/05/28 | 330 | 330 | 322 | 322 | 70,000 |
1986/05/27 | 330 | 330 | 326 | 330 | 63,000 |
1986/05/26 | 330 | 335 | 325 | 330 | 116,000 |
1986/05/24 | 327 | 334 | 323 | 323 | 25,000 |
1986/05/23 | 330 | 339 | 321 | 325 | 49,000 |
1986/05/22 | 321 | 330 | 316 | 330 | 100,000 |
1986/05/21 | 340 | 342 | 328 | 333 | 149,000 |
1986/05/20 | 325 | 350 | 322 | 342 | 575,000 |
1986/05/19 | 316 | 325 | 314 | 316 | 58,000 |
1986/05/17 | 311 | 324 | 307 | 324 | 107,000 |
1986/05/16 | 330 | 330 | 316 | 316 | 229,000 |
1986/05/15 | 345 | 359 | 316 | 325 | 804,000 |
1986/05/14 | 318 | 345 | 315 | 345 | 615,000 |
1986/05/13 | 307 | 310 | 300 | 310 | 413,000 |
1986/05/12 | 308 | 310 | 295 | 304 | 109,000 |
1986/05/09 | 290 | 313 | 285 | 313 | 647,000 |
1986/05/08 | 275 | 300 | 271 | 300 | 553,000 |
1986/05/07 | 242 | 264 | 242 | 264 | 240,000 |
1986/05/06 | 242 | 242 | 236 | 242 | 38,000 |
1986/05/02 | 240 | 244 | 237 | 237 | 20,000 |
1986/05/01 | 235 | 244 | 235 | 244 | 23,000 |
1986/04/30 | 240 | 243 | 235 | 235 | 21,000 |
1986/04/28 | 240 | 240 | 240 | 240 | 16,000 |
1986/04/26 | 240 | 240 | 235 | 235 | 2,000 |
1986/04/25 | 235 | 235 | 231 | 235 | 8,000 |
1986/04/24 | 230 | 230 | 230 | 230 | 7,000 |
1986/04/23 | 240 | 240 | 228 | 228 | 8,000 |
1986/04/22 | 244 | 244 | 228 | 240 | 20,000 |
1986/04/21 | 245 | 245 | 240 | 244 | 12,000 |
1986/04/19 | 240 | 240 | 240 | 240 | 7,000 |
1986/04/18 | 244 | 244 | 240 | 240 | 17,000 |
1986/04/17 | 244 | 244 | 241 | 244 | 8,000 |
1986/04/16 | 241 | 241 | 241 | 241 | 8,000 |
1986/04/15 | 240 | 240 | 240 | 240 | 6,000 |
1986/04/14 | 240 | 240 | 240 | 240 | 14,000 |
1986/04/11 | 240 | 240 | 240 | 240 | 5,000 |
1986/04/10 | 245 | 245 | 238 | 238 | 44,000 |
1986/04/09 | 240 | 245 | 240 | 245 | 7,000 |
1986/04/08 | 240 | 240 | 240 | 240 | 1,000 |
1986/04/07 | 239 | 245 | 239 | 245 | 4,000 |
1986/04/04 | 245 | 245 | 238 | 238 | 3,000 |
1986/04/03 | 250 | 250 | 250 | 250 | 2,000 |
1986/04/02 | 248 | 250 | 245 | 250 | 5,000 |
1986/04/01 | 238 | 250 | 238 | 245 | 22,000 |
1986/03/31 | 242 | 242 | 235 | 235 | 12,000 |
1986/03/29 | 240 | 240 | 235 | 235 | 10,000 |
1986/03/27 | 240 | 240 | 240 | 240 | 1,000 |
1986/03/26 | 240 | 240 | 240 | 240 | 6,000 |
1986/03/25 | 240 | 240 | 240 | 240 | 2,000 |
1986/03/24 | 240 | 246 | 240 | 246 | 4,000 |
1986/03/22 | 240 | 240 | 240 | 240 | 6,000 |
1986/03/20 | 240 | 240 | 240 | 240 | 8,000 |
1986/03/19 | 239 | 245 | 239 | 245 | 8,000 |
1986/03/18 | 239 | 249 | 236 | 249 | 8,000 |
1986/03/17 | 240 | 250 | 240 | 249 | 11,000 |
1986/03/15 | 250 | 250 | 250 | 250 | 12,000 |
1986/03/14 | 250 | 250 | 248 | 250 | 7,000 |
1986/03/13 | 255 | 255 | 250 | 250 | 10,000 |
1986/03/12 | 250 | 256 | 250 | 256 | 27,000 |
1986/03/11 | 253 | 253 | 250 | 250 | 16,000 |
1986/03/10 | 250 | 250 | 250 | 250 | 7,000 |
1986/03/07 | 258 | 258 | 249 | 249 | 55,000 |
1986/03/06 | 255 | 259 | 255 | 255 | 5,000 |
1986/03/05 | 250 | 255 | 250 | 255 | 4,000 |
1986/03/04 | 250 | 250 | 250 | 250 | 3,000 |
1986/03/03 | 260 | 260 | 250 | 250 | 7,000 |
1986/03/01 | 260 | 260 | 260 | 260 | 25,000 |
1986/02/28 | 256 | 260 | 256 | 260 | 21,000 |
1986/02/27 | 250 | 251 | 250 | 251 | 4,000 |
1986/02/26 | 250 | 250 | 250 | 250 | 20,000 |
1986/02/25 | 255 | 255 | 250 | 250 | 2,000 |
1986/02/24 | 251 | 251 | 240 | 240 | 19,000 |
1986/02/22 | 260 | 260 | 260 | 260 | 1,000 |
1986/02/21 | 258 | 258 | 258 | 258 | 1,000 |
1986/02/20 | 260 | 260 | 257 | 258 | 14,000 |
1986/02/19 | 256 | 262 | 256 | 262 | 13,000 |
1986/02/18 | 260 | 260 | 258 | 258 | 10,000 |
1986/02/17 | 261 | 265 | 260 | 261 | 78,000 |
1986/02/15 | 269 | 269 | 262 | 262 | 31,000 |
1986/02/14 | 253 | 264 | 246 | 262 | 69,000 |
1986/02/13 | 243 | 255 | 239 | 255 | 30,000 |
1986/02/12 | 238 | 241 | 238 | 238 | 6,000 |
1986/02/07 | 241 | 241 | 237 | 237 | 9,000 |
1986/02/06 | 242 | 242 | 241 | 242 | 9,000 |
1986/02/05 | 246 | 246 | 245 | 245 | 17,000 |
1986/02/04 | 243 | 252 | 243 | 247 | 42,000 |
1986/02/03 | 243 | 243 | 241 | 241 | 35,000 |
1986/02/01 | 230 | 239 | 230 | 239 | 12,000 |
1986/01/31 | 235 | 235 | 235 | 235 | 3,000 |
1986/01/30 | 235 | 235 | 235 | 235 | 2,000 |
1986/01/29 | 228 | 228 | 224 | 225 | 14,000 |
1986/01/28 | 230 | 230 | 228 | 228 | 10,000 |
1986/01/27 | 224 | 228 | 223 | 228 | 20,000 |
1986/01/25 | 226 | 226 | 222 | 222 | 7,000 |
1986/01/24 | 231 | 231 | 226 | 226 | 11,000 |
1986/01/23 | 240 | 245 | 236 | 236 | 34,000 |
1986/01/22 | 230 | 240 | 230 | 240 | 28,000 |
1986/01/21 | 224 | 235 | 224 | 235 | 19,000 |
1986/01/20 | 229 | 229 | 225 | 225 | 9,000 |
1986/01/18 | 229 | 229 | 229 | 229 | 10,000 |
1986/01/17 | 229 | 235 | 229 | 230 | 12,000 |
1986/01/16 | 230 | 230 | 226 | 226 | 7,000 |
1986/01/14 | 230 | 230 | 226 | 230 | 6,000 |
1986/01/13 | 225 | 225 | 221 | 221 | 7,000 |
1986/01/10 | 228 | 228 | 228 | 228 | 1,000 |
1986/01/07 | 229 | 230 | 229 | 230 | 6,000 |
1986/01/04 | 217 | 217 | 217 | 217 | 3,000 |