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 |
|---|---|---|---|---|---|
| 1992/12/30 | 765 | 765 | 764 | 764 | 8,000 |
| 1992/12/29 | 745 | 765 | 745 | 765 | 3,000 |
| 1992/12/25 | 746 | 760 | 746 | 760 | 20,000 |
| 1992/12/24 | 765 | 765 | 760 | 765 | 8,000 |
| 1992/12/22 | 770 | 770 | 767 | 767 | 3,000 |
| 1992/12/21 | 770 | 770 | 760 | 760 | 2,000 |
| 1992/12/18 | 763 | 770 | 763 | 770 | 7,000 |
| 1992/12/17 | 761 | 768 | 761 | 768 | 6,000 |
| 1992/12/16 | 765 | 766 | 760 | 766 | 19,000 |
| 1992/12/15 | 757 | 760 | 757 | 760 | 5,000 |
| 1992/12/14 | 780 | 780 | 771 | 771 | 7,000 |
| 1992/12/11 | 785 | 790 | 770 | 770 | 47,000 |
| 1992/12/10 | 758 | 790 | 756 | 790 | 57,000 |
| 1992/12/09 | 745 | 757 | 745 | 753 | 49,000 |
| 1992/12/08 | 745 | 745 | 745 | 745 | 19,000 |
| 1992/12/07 | 750 | 750 | 745 | 745 | 22,000 |
| 1992/12/04 | 780 | 780 | 770 | 770 | 4,000 |
| 1992/12/03 | 781 | 785 | 781 | 781 | 10,000 |
| 1992/12/02 | 780 | 785 | 780 | 781 | 4,000 |
| 1992/12/01 | 791 | 795 | 786 | 790 | 9,000 |
| 1992/11/27 | 775 | 786 | 771 | 786 | 14,000 |
| 1992/11/26 | 771 | 771 | 760 | 765 | 11,000 |
| 1992/11/25 | 771 | 771 | 771 | 771 | 1,000 |
| 1992/11/24 | 766 | 776 | 766 | 771 | 3,000 |
| 1992/11/20 | 779 | 779 | 760 | 765 | 10,000 |
| 1992/11/19 | 781 | 781 | 780 | 780 | 5,000 |
| 1992/11/18 | 730 | 750 | 730 | 750 | 8,000 |
| 1992/11/17 | 760 | 760 | 750 | 750 | 16,000 |
| 1992/11/16 | 760 | 760 | 760 | 760 | 1,000 |
| 1992/11/13 | 750 | 770 | 750 | 770 | 45,000 |
| 1992/11/12 | 770 | 770 | 750 | 750 | 12,000 |
| 1992/11/11 | 780 | 781 | 775 | 775 | 24,000 |
| 1992/11/02 | 863 | 863 | 863 | 863 | 6,000 |
| 1992/10/28 | 893 | 893 | 893 | 893 | 1,000 |
| 1992/10/27 | 900 | 904 | 900 | 904 | 75,000 |
| 1992/10/26 | 880 | 894 | 880 | 894 | 26,000 |
| 1992/10/23 | 881 | 890 | 879 | 890 | 34,000 |
| 1992/10/22 | 860 | 880 | 860 | 880 | 14,000 |
| 1992/10/21 | 855 | 860 | 855 | 860 | 13,000 |
| 1992/10/20 | 825 | 840 | 825 | 840 | 10,000 |
| 1992/10/19 | 800 | 820 | 800 | 820 | 12,000 |
| 1992/10/16 | 801 | 810 | 800 | 805 | 9,000 |
| 1992/10/15 | 795 | 800 | 795 | 800 | 24,000 |
| 1992/10/14 | 795 | 800 | 795 | 795 | 37,000 |
| 1992/10/13 | 800 | 800 | 795 | 795 | 11,000 |
| 1992/10/12 | 800 | 800 | 795 | 795 | 3,000 |
| 1992/10/09 | 793 | 800 | 790 | 800 | 15,000 |
| 1992/10/08 | 790 | 790 | 790 | 790 | 4,000 |
| 1992/10/07 | 800 | 800 | 790 | 790 | 16,000 |
| 1992/10/06 | 785 | 790 | 785 | 790 | 10,000 |
| 1992/10/05 | 796 | 796 | 790 | 790 | 15,000 |
| 1992/10/02 | 795 | 800 | 795 | 795 | 26,000 |
| 1992/10/01 | 790 | 790 | 790 | 790 | 1,000 |
| 1992/09/30 | 800 | 800 | 796 | 800 | 15,000 |
| 1992/09/29 | 810 | 810 | 800 | 800 | 2,000 |
| 1992/09/28 | 815 | 815 | 805 | 815 | 15,000 |
| 1992/09/25 | 820 | 820 | 816 | 819 | 18,000 |
| 1992/09/24 | 830 | 831 | 820 | 820 | 41,000 |
| 1992/09/22 | 825 | 825 | 825 | 825 | 1,000 |
| 1992/09/21 | 820 | 830 | 820 | 830 | 13,000 |
| 1992/09/18 | 820 | 821 | 820 | 820 | 28,000 |
| 1992/09/17 | 850 | 850 | 830 | 830 | 13,000 |
| 1992/09/16 | 880 | 880 | 860 | 860 | 7,000 |
| 1992/09/14 | 882 | 882 | 870 | 880 | 10,000 |
| 1992/09/11 | 890 | 890 | 880 | 880 | 8,000 |
| 1992/09/10 | 883 | 900 | 883 | 897 | 5,000 |
| 1992/09/09 | 890 | 890 | 881 | 883 | 6,000 |
| 1992/09/08 | 900 | 900 | 900 | 900 | 4,000 |
| 1992/09/07 | 920 | 920 | 901 | 901 | 3,000 |
| 1992/09/04 | 920 | 920 | 900 | 900 | 25,000 |
| 1992/09/03 | 880 | 880 | 865 | 865 | 8,000 |
| 1992/09/02 | 850 | 850 | 830 | 830 | 41,000 |
| 1992/09/01 | 900 | 900 | 880 | 880 | 38,000 |
| 1992/08/31 | 940 | 950 | 935 | 939 | 39,000 |
| 1992/08/28 | 880 | 920 | 869 | 920 | 73,000 |
| 1992/08/27 | 820 | 890 | 820 | 890 | 19,000 |
| 1992/08/26 | 830 | 830 | 810 | 830 | 12,000 |
| 1992/08/25 | 864 | 864 | 854 | 854 | 6,000 |
| 1992/08/24 | 823 | 850 | 810 | 850 | 37,000 |
| 1992/08/21 | 730 | 795 | 730 | 795 | 66,000 |
| 1992/08/20 | 700 | 745 | 690 | 730 | 37,000 |
| 1992/08/19 | 714 | 714 | 680 | 700 | 22,000 |
| 1992/08/18 | 730 | 730 | 720 | 720 | 2,000 |
| 1992/08/17 | 740 | 740 | 730 | 730 | 7,000 |
| 1992/08/14 | 764 | 764 | 740 | 740 | 17,000 |
| 1992/08/13 | 770 | 770 | 769 | 769 | 17,000 |
| 1992/08/12 | 805 | 805 | 805 | 805 | 27,000 |
| 1992/08/10 | 875 | 880 | 875 | 880 | 2,000 |
| 1992/08/06 | 890 | 890 | 890 | 890 | 1,000 |
| 1992/08/05 | 890 | 890 | 890 | 890 | 3,000 |
| 1992/08/04 | 890 | 890 | 890 | 890 | 11,000 |
| 1992/07/31 | 890 | 900 | 890 | 890 | 23,000 |
| 1992/07/29 | 921 | 921 | 921 | 921 | 1,000 |
| 1992/07/27 | 970 | 970 | 960 | 960 | 3,000 |
| 1992/07/24 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/07/23 | 929 | 970 | 929 | 970 | 5,000 |
| 1992/07/22 | 990 | 990 | 940 | 940 | 22,000 |
| 1992/07/21 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1992/07/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/07/17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/07/15 | 1,050 | 1,060 | 1,040 | 1,060 | 29,000 |
| 1992/07/14 | 1,050 | 1,060 | 1,050 | 1,050 | 25,000 |
| 1992/07/13 | 1,020 | 1,070 | 1,020 | 1,070 | 22,000 |
| 1992/07/10 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1992/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/07/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/07/06 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 |
| 1992/07/03 | 1,120 | 1,120 | 1,090 | 1,090 | 16,000 |
| 1992/07/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/07/01 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1992/06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1992/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/06/26 | 1,060 | 1,060 | 1,040 | 1,050 | 10,000 |
| 1992/06/25 | 1,040 | 1,040 | 1,010 | 1,020 | 7,000 |
| 1992/06/24 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1992/06/23 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1992/06/22 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1992/06/19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1992/06/18 | 1,100 | 1,110 | 1,080 | 1,110 | 9,000 |
| 1992/06/17 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1992/06/16 | 1,170 | 1,170 | 1,110 | 1,110 | 9,000 |
| 1992/06/15 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1992/06/12 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 |
| 1992/06/11 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 |
| 1992/06/10 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1992/06/09 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1992/06/08 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1992/06/05 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 |
| 1992/06/04 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 |
| 1992/06/03 | 1,240 | 1,270 | 1,240 | 1,250 | 22,000 |
| 1992/06/02 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1992/06/01 | 1,290 | 1,290 | 1,250 | 1,290 | 8,000 |
| 1992/05/29 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
| 1992/05/28 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 |
| 1992/05/27 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1992/05/26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1992/05/25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1992/05/22 | 1,290 | 1,290 | 1,230 | 1,240 | 60,000 |
| 1992/05/21 | 1,340 | 1,340 | 1,300 | 1,320 | 30,000 |
| 1992/05/20 | 1,300 | 1,320 | 1,270 | 1,320 | 98,000 |
| 1992/05/19 | 1,290 | 1,300 | 1,250 | 1,280 | 57,000 |
| 1992/05/18 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 |
| 1992/05/15 | 1,350 | 1,350 | 1,320 | 1,330 | 81,000 |
| 1992/05/14 | 1,350 | 1,390 | 1,350 | 1,350 | 161,000 |
| 1992/05/13 | 1,280 | 1,350 | 1,270 | 1,350 | 55,000 |
| 1992/05/12 | 1,240 | 1,260 | 1,230 | 1,250 | 70,000 |
| 1992/05/11 | 1,210 | 1,240 | 1,210 | 1,230 | 23,000 |
| 1992/05/08 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 |
| 1992/05/07 | 1,200 | 1,250 | 1,200 | 1,250 | 23,000 |
| 1992/05/06 | 1,200 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1992/05/01 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 |
| 1992/04/30 | 1,210 | 1,210 | 1,180 | 1,180 | 21,000 |
| 1992/04/28 | 1,180 | 1,230 | 1,180 | 1,230 | 24,000 |
| 1992/04/27 | 1,140 | 1,160 | 1,140 | 1,160 | 13,000 |
| 1992/04/24 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1992/04/23 | 1,150 | 1,150 | 1,130 | 1,140 | 23,000 |
| 1992/04/22 | 1,160 | 1,180 | 1,160 | 1,160 | 8,000 |
| 1992/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/04/20 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
| 1992/04/17 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 |
| 1992/04/16 | 1,210 | 1,230 | 1,200 | 1,230 | 26,000 |
| 1992/04/15 | 1,150 | 1,190 | 1,150 | 1,170 | 47,000 |
| 1992/04/14 | 1,100 | 1,150 | 1,100 | 1,140 | 7,000 |
| 1992/04/13 | 1,140 | 1,160 | 1,140 | 1,150 | 8,000 |
| 1992/04/10 | 1,060 | 1,130 | 1,060 | 1,130 | 14,000 |
| 1992/04/09 | 1,010 | 1,070 | 1,010 | 1,040 | 52,000 |
| 1992/04/08 | 1,150 | 1,150 | 1,030 | 1,030 | 32,000 |
| 1992/04/07 | 1,210 | 1,210 | 1,160 | 1,160 | 21,000 |
| 1992/04/06 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1992/04/03 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 |
| 1992/04/02 | 1,170 | 1,190 | 1,140 | 1,160 | 50,000 |
| 1992/04/01 | 1,270 | 1,270 | 1,200 | 1,200 | 26,000 |
| 1992/03/31 | 1,310 | 1,340 | 1,260 | 1,260 | 24,000 |
| 1992/03/30 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 |
| 1992/03/27 | 1,300 | 1,340 | 1,300 | 1,340 | 30,000 |
| 1992/03/26 | 1,330 | 1,340 | 1,330 | 1,340 | 20,000 |
| 1992/03/25 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1992/03/24 | 1,290 | 1,300 | 1,290 | 1,290 | 464,000 |
| 1992/03/23 | 1,290 | 1,300 | 1,280 | 1,290 | 454,000 |
| 1992/03/19 | 1,170 | 1,250 | 1,170 | 1,230 | 44,000 |
| 1992/03/18 | 1,220 | 1,220 | 1,140 | 1,150 | 27,000 |
| 1992/03/17 | 1,260 | 1,260 | 1,220 | 1,240 | 20,000 |
| 1992/03/16 | 1,360 | 1,360 | 1,280 | 1,280 | 10,000 |
| 1992/03/13 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 |
| 1992/03/12 | 1,370 | 1,400 | 1,350 | 1,370 | 26,000 |
| 1992/03/11 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 |
| 1992/03/10 | 1,410 | 1,440 | 1,400 | 1,440 | 48,000 |
| 1992/03/09 | 1,410 | 1,410 | 1,410 | 1,410 | 19,000 |
| 1992/03/06 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1992/03/04 | 1,450 | 1,450 | 1,440 | 1,450 | 33,000 |
| 1992/03/03 | 1,430 | 1,430 | 1,410 | 1,430 | 47,000 |
| 1992/03/02 | 1,420 | 1,420 | 1,410 | 1,410 | 31,000 |
| 1992/02/28 | 1,410 | 1,420 | 1,410 | 1,420 | 28,000 |
| 1992/02/27 | 1,430 | 1,450 | 1,430 | 1,430 | 10,000 |
| 1992/02/26 | 1,410 | 1,420 | 1,410 | 1,420 | 15,000 |
| 1992/02/25 | 1,410 | 1,410 | 1,410 | 1,410 | 19,000 |
| 1992/02/24 | 1,410 | 1,420 | 1,410 | 1,410 | 25,000 |
| 1992/02/21 | 1,400 | 1,420 | 1,400 | 1,420 | 30,000 |
| 1992/02/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1992/02/19 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 1992/02/18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1992/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/02/14 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1992/02/13 | 1,410 | 1,420 | 1,400 | 1,400 | 26,000 |
| 1992/02/12 | 1,490 | 1,490 | 1,450 | 1,450 | 75,000 |
| 1992/02/10 | 1,460 | 1,460 | 1,410 | 1,410 | 7,000 |
| 1992/02/07 | 1,490 | 1,500 | 1,480 | 1,480 | 33,000 |
| 1992/02/06 | 1,450 | 1,520 | 1,450 | 1,500 | 149,000 |
| 1992/02/05 | 1,410 | 1,450 | 1,410 | 1,450 | 55,000 |
| 1992/02/04 | 1,440 | 1,480 | 1,440 | 1,450 | 21,000 |
| 1992/02/03 | 1,430 | 1,460 | 1,410 | 1,440 | 55,000 |
| 1992/01/31 | 1,400 | 1,440 | 1,400 | 1,430 | 19,000 |
| 1992/01/30 | 1,360 | 1,390 | 1,360 | 1,390 | 13,000 |
| 1992/01/29 | 1,350 | 1,360 | 1,330 | 1,360 | 7,000 |
| 1992/01/28 | 1,290 | 1,300 | 1,270 | 1,300 | 8,000 |
| 1992/01/27 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1992/01/24 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 |
| 1992/01/23 | 1,260 | 1,350 | 1,260 | 1,350 | 17,000 |
| 1992/01/22 | 1,180 | 1,210 | 1,180 | 1,200 | 13,000 |
| 1992/01/21 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 |
| 1992/01/20 | 1,220 | 1,220 | 1,200 | 1,220 | 12,000 |
| 1992/01/17 | 1,250 | 1,250 | 1,220 | 1,220 | 16,000 |
| 1992/01/16 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 1992/01/14 | 1,300 | 1,300 | 1,230 | 1,230 | 20,000 |
| 1992/01/13 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1992/01/10 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 |
| 1992/01/09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1992/01/08 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1992/01/07 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 |
| 1992/01/06 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |