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 |
---|---|---|---|---|---|
1987/12/28 | 760 | 791 | 760 | 791 | 94,000 |
1987/12/26 | 865 | 865 | 820 | 820 | 24,000 |
1987/12/25 | 869 | 885 | 835 | 864 | 415,000 |
1987/12/24 | 870 | 870 | 820 | 849 | 273,000 |
1987/12/23 | 866 | 900 | 866 | 890 | 226,000 |
1987/12/22 | 940 | 940 | 895 | 906 | 164,000 |
1987/12/21 | 899 | 970 | 899 | 950 | 339,000 |
1987/12/18 | 930 | 960 | 905 | 910 | 654,000 |
1987/12/17 | 990 | 999 | 959 | 980 | 592,000 |
1987/12/16 | 1,070 | 1,070 | 970 | 1,020 | 1,642,000 |
1987/12/15 | 988 | 1,050 | 980 | 1,050 | 2,434,000 |
1987/12/14 | 839 | 944 | 839 | 944 | 2,043,000 |
1987/12/11 | 824 | 891 | 810 | 844 | 2,690,000 |
1987/12/10 | 814 | 814 | 814 | 814 | 1,362,000 |
1987/12/09 | 666 | 714 | 665 | 714 | 2,721,000 |
1987/12/08 | 600 | 660 | 599 | 660 | 553,000 |
1987/12/07 | 563 | 580 | 563 | 580 | 117,000 |
1987/12/05 | 560 | 560 | 550 | 550 | 36,000 |
1987/12/04 | 550 | 560 | 545 | 555 | 32,000 |
1987/12/03 | 555 | 555 | 551 | 551 | 44,000 |
1987/12/02 | 563 | 563 | 550 | 550 | 27,000 |
1987/12/01 | 545 | 555 | 540 | 554 | 30,000 |
1987/11/30 | 560 | 570 | 560 | 560 | 16,000 |
1987/11/28 | 579 | 583 | 561 | 570 | 60,000 |
1987/11/27 | 575 | 590 | 565 | 583 | 200,000 |
1987/11/26 | 558 | 570 | 558 | 565 | 44,000 |
1987/11/25 | 565 | 565 | 557 | 558 | 43,000 |
1987/11/24 | 540 | 570 | 540 | 570 | 79,000 |
1987/11/20 | 528 | 530 | 528 | 530 | 15,000 |
1987/11/19 | 520 | 540 | 520 | 520 | 47,000 |
1987/11/18 | 501 | 530 | 500 | 530 | 5,000 |
1987/11/17 | 515 | 515 | 500 | 501 | 14,000 |
1987/11/16 | 515 | 515 | 509 | 515 | 11,000 |
1987/11/13 | 525 | 530 | 510 | 510 | 27,000 |
1987/11/12 | 500 | 503 | 500 | 503 | 100,000 |
1987/11/11 | 496 | 505 | 461 | 461 | 75,000 |
1987/11/10 | 538 | 538 | 496 | 496 | 56,000 |
1987/11/09 | 525 | 560 | 525 | 540 | 133,000 |
1987/11/07 | 502 | 515 | 495 | 514 | 77,000 |
1987/11/06 | 500 | 500 | 485 | 495 | 34,000 |
1987/11/05 | 510 | 510 | 485 | 490 | 24,000 |
1987/11/04 | 515 | 515 | 510 | 510 | 30,000 |
1987/11/02 | 509 | 519 | 490 | 515 | 63,000 |
1987/10/31 | 485 | 500 | 482 | 500 | 50,000 |
1987/10/30 | 465 | 485 | 465 | 465 | 37,000 |
1987/10/29 | 470 | 470 | 465 | 465 | 29,000 |
1987/10/28 | 480 | 481 | 470 | 470 | 68,000 |
1987/10/27 | 470 | 471 | 465 | 465 | 66,000 |
1987/10/26 | 510 | 525 | 480 | 480 | 21,000 |
1987/10/24 | 500 | 510 | 500 | 510 | 12,000 |
1987/10/23 | 505 | 512 | 500 | 505 | 32,000 |
1987/10/22 | 530 | 555 | 520 | 520 | 50,000 |
1987/10/21 | 485 | 540 | 485 | 530 | 36,000 |
1987/10/19 | 567 | 567 | 547 | 555 | 22,000 |
1987/10/16 | 575 | 580 | 570 | 570 | 53,000 |
1987/10/15 | 575 | 577 | 575 | 575 | 29,000 |
1987/10/14 | 585 | 611 | 580 | 600 | 138,000 |
1987/10/13 | 600 | 600 | 585 | 585 | 24,000 |
1987/10/12 | 610 | 610 | 600 | 609 | 17,000 |
1987/10/09 | 620 | 630 | 606 | 606 | 74,000 |
1987/10/08 | 616 | 616 | 603 | 615 | 60,000 |
1987/10/07 | 648 | 649 | 611 | 611 | 247,000 |
1987/10/06 | 591 | 640 | 591 | 640 | 223,000 |
1987/10/05 | 575 | 585 | 571 | 585 | 75,000 |
1987/10/03 | 593 | 595 | 570 | 570 | 57,000 |
1987/10/02 | 565 | 580 | 560 | 580 | 41,000 |
1987/10/01 | 540 | 559 | 540 | 550 | 49,000 |
1987/09/30 | 530 | 536 | 530 | 536 | 11,000 |
1987/09/29 | 535 | 543 | 530 | 535 | 60,000 |
1987/09/28 | 540 | 540 | 530 | 540 | 37,000 |
1987/09/26 | 564 | 564 | 555 | 555 | 27,000 |
1987/09/25 | 555 | 557 | 555 | 555 | 29,000 |
1987/09/24 | 582 | 585 | 575 | 575 | 83,000 |
1987/09/22 | 575 | 580 | 555 | 580 | 44,000 |
1987/09/21 | 570 | 580 | 570 | 575 | 44,000 |
1987/09/18 | 560 | 565 | 552 | 565 | 105,000 |
1987/09/17 | 565 | 565 | 551 | 557 | 43,000 |
1987/09/16 | 599 | 599 | 570 | 570 | 28,000 |
1987/09/14 | 570 | 595 | 570 | 595 | 18,000 |
1987/09/11 | 565 | 565 | 550 | 565 | 96,000 |
1987/09/10 | 565 | 568 | 560 | 560 | 17,000 |
1987/09/09 | 561 | 579 | 555 | 555 | 58,000 |
1987/09/08 | 580 | 580 | 555 | 555 | 76,000 |
1987/09/07 | 609 | 609 | 570 | 570 | 79,000 |
1987/09/05 | 600 | 626 | 600 | 610 | 104,000 |
1987/09/04 | 620 | 620 | 596 | 600 | 261,000 |
1987/09/03 | 555 | 595 | 550 | 565 | 75,000 |
1987/09/02 | 601 | 605 | 570 | 585 | 137,000 |
1987/09/01 | 611 | 617 | 605 | 607 | 168,000 |
1987/08/31 | 621 | 621 | 601 | 611 | 180,000 |
1987/08/29 | 630 | 630 | 601 | 601 | 34,000 |
1987/08/28 | 653 | 654 | 624 | 635 | 201,000 |
1987/08/27 | 655 | 660 | 640 | 648 | 180,000 |
1987/08/26 | 610 | 660 | 610 | 650 | 196,000 |
1987/08/25 | 620 | 620 | 591 | 610 | 300,000 |
1987/08/24 | 660 | 660 | 610 | 630 | 291,000 |
1987/08/22 | 660 | 675 | 645 | 675 | 151,000 |
1987/08/21 | 700 | 718 | 660 | 681 | 888,000 |
1987/08/20 | 654 | 690 | 620 | 690 | 841,000 |
1987/08/19 | 611 | 662 | 611 | 658 | 1,192,000 |
1987/08/18 | 550 | 630 | 548 | 606 | 946,000 |
1987/08/17 | 520 | 543 | 510 | 543 | 367,000 |
1987/08/14 | 500 | 522 | 495 | 516 | 425,000 |
1987/08/13 | 500 | 500 | 480 | 490 | 448,000 |
1987/08/12 | 458 | 495 | 454 | 495 | 1,136,000 |
1987/08/11 | 448 | 452 | 441 | 450 | 230,000 |
1987/08/10 | 428 | 444 | 423 | 441 | 308,000 |
1987/08/07 | 415 | 428 | 415 | 425 | 119,000 |
1987/08/06 | 428 | 430 | 415 | 420 | 45,000 |
1987/08/05 | 434 | 434 | 428 | 430 | 78,000 |
1987/08/04 | 435 | 435 | 425 | 435 | 233,000 |
1987/08/03 | 430 | 435 | 425 | 430 | 379,000 |
1987/08/01 | 416 | 420 | 413 | 414 | 92,000 |
1987/07/31 | 416 | 420 | 412 | 414 | 113,000 |
1987/07/30 | 419 | 420 | 404 | 414 | 213,000 |
1987/07/29 | 428 | 441 | 415 | 424 | 883,000 |
1987/07/28 | 390 | 420 | 390 | 418 | 848,000 |
1987/07/27 | 380 | 389 | 378 | 389 | 353,000 |
1987/07/25 | 360 | 381 | 359 | 378 | 271,000 |
1987/07/24 | 360 | 362 | 355 | 359 | 169,000 |
1987/07/23 | 357 | 360 | 346 | 360 | 101,000 |
1987/07/22 | 345 | 359 | 344 | 359 | 193,000 |
1987/07/21 | 341 | 348 | 341 | 345 | 20,000 |
1987/07/20 | 356 | 356 | 346 | 348 | 100,000 |
1987/07/17 | 361 | 365 | 356 | 363 | 502,000 |
1987/07/16 | 340 | 370 | 338 | 366 | 952,000 |
1987/07/15 | 338 | 338 | 333 | 333 | 33,000 |
1987/07/14 | 340 | 343 | 335 | 335 | 73,000 |
1987/07/13 | 335 | 345 | 330 | 339 | 122,000 |
1987/07/10 | 330 | 338 | 330 | 337 | 163,000 |
1987/07/09 | 330 | 330 | 329 | 330 | 121,000 |
1987/07/08 | 320 | 339 | 320 | 330 | 79,000 |
1987/07/07 | 320 | 325 | 320 | 320 | 59,000 |
1987/07/06 | 320 | 320 | 310 | 310 | 46,000 |
1987/07/04 | 313 | 315 | 313 | 315 | 5,000 |
1987/07/03 | 310 | 313 | 310 | 311 | 17,000 |
1987/07/02 | 310 | 325 | 310 | 323 | 44,000 |
1987/07/01 | 305 | 306 | 305 | 305 | 8,000 |
1987/06/30 | 300 | 301 | 300 | 301 | 8,000 |
1987/06/29 | 320 | 327 | 310 | 310 | 44,000 |
1987/06/27 | 302 | 317 | 302 | 317 | 26,000 |
1987/06/26 | 305 | 305 | 302 | 302 | 9,000 |
1987/06/25 | 303 | 303 | 295 | 295 | 25,000 |
1987/06/24 | 301 | 305 | 301 | 304 | 16,000 |
1987/06/23 | 310 | 310 | 305 | 305 | 21,000 |
1987/06/22 | 320 | 320 | 310 | 310 | 30,000 |
1987/06/19 | 322 | 322 | 319 | 319 | 9,000 |
1987/06/18 | 322 | 322 | 317 | 318 | 5,000 |
1987/06/17 | 333 | 333 | 310 | 312 | 44,000 |
1987/06/16 | 320 | 325 | 310 | 325 | 45,000 |
1987/06/15 | 320 | 320 | 310 | 310 | 23,000 |
1987/06/12 | 315 | 320 | 315 | 320 | 48,000 |
1987/06/11 | 318 | 320 | 316 | 318 | 29,000 |
1987/06/10 | 318 | 318 | 316 | 318 | 24,000 |
1987/06/09 | 320 | 320 | 315 | 316 | 48,000 |
1987/06/08 | 315 | 317 | 315 | 315 | 10,000 |
1987/06/06 | 320 | 320 | 315 | 315 | 11,000 |
1987/06/05 | 312 | 325 | 312 | 325 | 37,000 |
1987/06/04 | 316 | 330 | 315 | 315 | 35,000 |
1987/06/03 | 325 | 325 | 311 | 315 | 7,000 |
1987/06/02 | 335 | 339 | 315 | 330 | 66,000 |
1987/06/01 | 340 | 344 | 330 | 335 | 73,000 |
1987/05/30 | 340 | 340 | 332 | 339 | 64,000 |
1987/05/29 | 322 | 340 | 322 | 335 | 129,000 |
1987/05/28 | 341 | 349 | 320 | 320 | 193,000 |
1987/05/27 | 310 | 334 | 305 | 330 | 130,000 |
1987/05/26 | 295 | 310 | 295 | 304 | 34,000 |
1987/05/25 | 290 | 290 | 285 | 290 | 3,000 |
1987/05/23 | 300 | 300 | 295 | 300 | 14,000 |
1987/05/22 | 290 | 300 | 290 | 300 | 62,000 |
1987/05/21 | 290 | 290 | 290 | 290 | 15,000 |
1987/05/20 | 295 | 300 | 280 | 290 | 62,000 |
1987/05/19 | 282 | 290 | 282 | 290 | 6,000 |
1987/05/18 | 286 | 286 | 280 | 280 | 19,000 |
1987/05/15 | 285 | 286 | 285 | 286 | 3,000 |
1987/05/14 | 285 | 285 | 280 | 285 | 7,000 |
1987/05/13 | 290 | 290 | 280 | 290 | 32,000 |
1987/05/12 | 291 | 291 | 280 | 290 | 5,000 |
1987/05/11 | 300 | 300 | 300 | 300 | 2,000 |
1987/05/08 | 287 | 300 | 287 | 300 | 23,000 |
1987/05/07 | 289 | 290 | 289 | 290 | 4,000 |
1987/05/06 | 286 | 288 | 286 | 288 | 6,000 |
1987/05/02 | 295 | 295 | 288 | 288 | 4,000 |
1987/05/01 | 285 | 295 | 285 | 290 | 111,000 |
1987/04/30 | 280 | 280 | 273 | 280 | 15,000 |
1987/04/28 | 285 | 287 | 285 | 285 | 33,000 |
1987/04/27 | 285 | 287 | 285 | 287 | 13,000 |
1987/04/25 | 280 | 285 | 280 | 285 | 15,000 |
1987/04/24 | 286 | 286 | 280 | 280 | 14,000 |
1987/04/23 | 288 | 288 | 285 | 287 | 20,000 |
1987/04/22 | 290 | 290 | 280 | 287 | 26,000 |
1987/04/21 | 290 | 299 | 290 | 299 | 10,000 |
1987/04/20 | 285 | 286 | 285 | 286 | 8,000 |
1987/04/17 | 285 | 285 | 280 | 285 | 54,000 |
1987/04/16 | 286 | 290 | 285 | 285 | 43,000 |
1987/04/15 | 299 | 299 | 285 | 285 | 19,000 |
1987/04/14 | 295 | 299 | 295 | 299 | 14,000 |
1987/04/13 | 310 | 310 | 290 | 295 | 24,000 |
1987/04/10 | 285 | 299 | 278 | 299 | 57,000 |
1987/04/09 | 285 | 287 | 285 | 285 | 21,000 |
1987/04/08 | 290 | 295 | 285 | 285 | 21,000 |
1987/04/07 | 290 | 294 | 277 | 291 | 34,000 |
1987/04/06 | 295 | 296 | 295 | 295 | 28,000 |
1987/04/04 | 296 | 305 | 295 | 295 | 8,000 |
1987/04/03 | 300 | 305 | 296 | 296 | 21,000 |
1987/04/02 | 302 | 302 | 300 | 300 | 17,000 |
1987/04/01 | 293 | 300 | 293 | 298 | 11,000 |
1987/03/31 | 302 | 305 | 292 | 292 | 61,000 |
1987/03/30 | 320 | 320 | 306 | 306 | 63,000 |
1987/03/28 | 315 | 319 | 315 | 319 | 23,000 |
1987/03/27 | 314 | 320 | 314 | 315 | 44,000 |
1987/03/26 | 320 | 320 | 315 | 320 | 50,000 |
1987/03/25 | 308 | 315 | 308 | 313 | 87,000 |
1987/03/24 | 315 | 319 | 307 | 309 | 39,000 |
1987/03/23 | 325 | 327 | 310 | 320 | 37,000 |
1987/03/20 | 310 | 319 | 308 | 315 | 100,000 |
1987/03/19 | 325 | 330 | 305 | 325 | 73,000 |
1987/03/18 | 335 | 337 | 326 | 330 | 108,000 |
1987/03/17 | 350 | 350 | 330 | 339 | 200,000 |
1987/03/16 | 330 | 352 | 330 | 350 | 581,000 |
1987/03/13 | 319 | 328 | 314 | 325 | 317,000 |
1987/03/12 | 309 | 311 | 301 | 311 | 132,000 |
1987/03/11 | 311 | 313 | 305 | 310 | 108,000 |
1987/03/10 | 307 | 315 | 304 | 306 | 250,000 |
1987/03/09 | 310 | 313 | 292 | 292 | 229,000 |
1987/03/07 | 315 | 315 | 301 | 309 | 110,000 |
1987/03/06 | 301 | 320 | 301 | 310 | 626,000 |
1987/03/05 | 270 | 303 | 262 | 293 | 763,000 |
1987/03/04 | 260 | 265 | 260 | 265 | 11,000 |
1987/03/03 | 270 | 270 | 262 | 265 | 31,000 |
1987/03/02 | 270 | 270 | 255 | 270 | 66,000 |
1987/02/28 | 268 | 270 | 261 | 270 | 38,000 |
1987/02/27 | 260 | 269 | 260 | 269 | 38,000 |
1987/02/26 | 255 | 265 | 255 | 260 | 20,000 |
1987/02/25 | 260 | 267 | 260 | 260 | 34,000 |
1987/02/24 | 256 | 270 | 256 | 270 | 69,000 |
1987/02/23 | 251 | 262 | 251 | 252 | 9,000 |
1987/02/20 | 246 | 251 | 245 | 251 | 61,000 |
1987/02/19 | 259 | 259 | 245 | 245 | 18,000 |
1987/02/18 | 258 | 262 | 258 | 262 | 19,000 |
1987/02/17 | 261 | 261 | 261 | 261 | 9,000 |
1987/02/16 | 258 | 265 | 258 | 265 | 16,000 |
1987/02/13 | 257 | 257 | 257 | 257 | 25,000 |
1987/02/12 | 260 | 260 | 256 | 256 | 14,000 |
1987/02/10 | 250 | 265 | 250 | 265 | 3,000 |
1987/02/09 | 264 | 264 | 255 | 255 | 22,000 |
1987/02/07 | 266 | 266 | 265 | 265 | 2,000 |
1987/02/06 | 272 | 272 | 256 | 256 | 23,000 |
1987/02/05 | 260 | 275 | 260 | 269 | 44,000 |
1987/02/04 | 258 | 258 | 255 | 255 | 10,000 |
1987/02/03 | 260 | 260 | 255 | 255 | 10,000 |
1987/02/02 | 250 | 255 | 246 | 255 | 24,000 |
1987/01/31 | 245 | 250 | 245 | 250 | 11,000 |
1987/01/30 | 241 | 245 | 241 | 245 | 14,000 |
1987/01/29 | 240 | 240 | 240 | 240 | 16,000 |
1987/01/28 | 242 | 242 | 240 | 240 | 3,000 |
1987/01/27 | 249 | 249 | 240 | 240 | 20,000 |
1987/01/26 | 241 | 241 | 240 | 240 | 24,000 |
1987/01/24 | 240 | 240 | 240 | 240 | 17,000 |
1987/01/23 | 241 | 241 | 240 | 240 | 24,000 |
1987/01/22 | 241 | 241 | 241 | 241 | 11,000 |
1987/01/21 | 245 | 245 | 241 | 241 | 5,000 |
1987/01/20 | 248 | 250 | 243 | 243 | 37,000 |
1987/01/19 | 240 | 241 | 240 | 241 | 12,000 |
1987/01/16 | 245 | 245 | 240 | 240 | 10,000 |
1987/01/14 | 240 | 250 | 235 | 250 | 14,000 |
1987/01/13 | 245 | 245 | 240 | 240 | 21,000 |
1987/01/12 | 250 | 250 | 250 | 250 | 4,000 |
1987/01/09 | 245 | 245 | 240 | 240 | 15,000 |
1987/01/08 | 250 | 250 | 245 | 245 | 9,000 |
1987/01/07 | 240 | 247 | 240 | 247 | 11,000 |
1987/01/06 | 243 | 246 | 240 | 240 | 18,000 |
1987/01/05 | 245 | 245 | 245 | 245 | 2,000 |