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 |
---|---|---|---|---|---|
1993/12/30 | 445 | 445 | 440 | 441 | 8,000 |
1993/12/29 | 450 | 450 | 445 | 445 | 9,000 |
1993/12/28 | 450 | 450 | 450 | 450 | 4,000 |
1993/12/27 | 450 | 450 | 440 | 440 | 6,000 |
1993/12/24 | 455 | 455 | 455 | 455 | 3,000 |
1993/12/22 | 471 | 471 | 471 | 471 | 5,000 |
1993/12/21 | 471 | 471 | 471 | 471 | 6,000 |
1993/12/20 | 490 | 490 | 485 | 485 | 8,000 |
1993/12/17 | 490 | 490 | 490 | 490 | 5,000 |
1993/12/16 | 460 | 475 | 460 | 471 | 15,000 |
1993/12/15 | 454 | 460 | 454 | 460 | 2,000 |
1993/12/14 | 452 | 452 | 446 | 446 | 10,000 |
1993/12/13 | 460 | 460 | 460 | 460 | 6,000 |
1993/12/10 | 450 | 455 | 450 | 455 | 6,000 |
1993/12/09 | 460 | 460 | 460 | 460 | 25,000 |
1993/12/06 | 470 | 470 | 460 | 460 | 11,000 |
1993/12/03 | 475 | 475 | 470 | 470 | 15,000 |
1993/12/02 | 470 | 480 | 470 | 470 | 42,000 |
1993/12/01 | 442 | 460 | 435 | 455 | 30,000 |
1993/11/30 | 440 | 440 | 435 | 435 | 18,000 |
1993/11/29 | 451 | 451 | 420 | 445 | 20,000 |
1993/11/26 | 480 | 480 | 451 | 451 | 25,000 |
1993/11/25 | 470 | 477 | 470 | 477 | 12,000 |
1993/11/24 | 480 | 484 | 470 | 470 | 25,000 |
1993/11/22 | 492 | 492 | 485 | 485 | 16,000 |
1993/11/19 | 496 | 496 | 491 | 492 | 32,000 |
1993/11/18 | 506 | 510 | 495 | 495 | 33,000 |
1993/11/17 | 510 | 510 | 505 | 505 | 24,000 |
1993/11/16 | 515 | 515 | 505 | 505 | 19,000 |
1993/11/15 | 515 | 516 | 511 | 515 | 18,000 |
1993/11/12 | 510 | 525 | 505 | 515 | 56,000 |
1993/11/11 | 515 | 515 | 505 | 509 | 30,000 |
1993/11/10 | 530 | 532 | 521 | 530 | 31,000 |
1993/11/09 | 550 | 560 | 531 | 550 | 66,000 |
1993/11/08 | 575 | 575 | 550 | 560 | 15,000 |
1993/11/05 | 580 | 580 | 575 | 575 | 13,000 |
1993/11/04 | 591 | 591 | 590 | 590 | 3,000 |
1993/11/02 | 595 | 600 | 595 | 600 | 11,000 |
1993/11/01 | 601 | 601 | 595 | 595 | 13,000 |
1993/10/29 | 605 | 606 | 595 | 595 | 19,000 |
1993/10/28 | 620 | 620 | 605 | 605 | 6,000 |
1993/10/27 | 624 | 624 | 624 | 624 | 5,000 |
1993/10/25 | 623 | 630 | 623 | 630 | 26,000 |
1993/10/22 | 620 | 625 | 620 | 620 | 21,000 |
1993/10/21 | 620 | 620 | 620 | 620 | 3,000 |
1993/10/20 | 630 | 630 | 625 | 625 | 7,000 |
1993/10/19 | 640 | 640 | 630 | 630 | 9,000 |
1993/10/18 | 638 | 638 | 638 | 638 | 1,000 |
1993/10/15 | 640 | 640 | 639 | 640 | 12,000 |
1993/10/14 | 635 | 635 | 625 | 630 | 28,000 |
1993/10/13 | 635 | 637 | 635 | 635 | 11,000 |
1993/10/12 | 635 | 635 | 630 | 634 | 13,000 |
1993/10/08 | 625 | 639 | 625 | 634 | 18,000 |
1993/10/07 | 631 | 631 | 629 | 630 | 11,000 |
1993/10/06 | 625 | 636 | 624 | 635 | 11,000 |
1993/10/05 | 625 | 625 | 625 | 625 | 6,000 |
1993/10/04 | 628 | 630 | 628 | 630 | 4,000 |
1993/10/01 | 631 | 631 | 628 | 631 | 32,000 |
1993/09/30 | 636 | 636 | 630 | 631 | 6,000 |
1993/09/29 | 650 | 650 | 649 | 649 | 4,000 |
1993/09/28 | 650 | 650 | 649 | 649 | 8,000 |
1993/09/24 | 650 | 655 | 642 | 650 | 15,000 |
1993/09/22 | 660 | 660 | 656 | 656 | 9,000 |
1993/09/21 | 675 | 675 | 666 | 670 | 26,000 |
1993/09/20 | 675 | 675 | 673 | 673 | 42,000 |
1993/09/17 | 691 | 691 | 673 | 673 | 71,000 |
1993/09/16 | 700 | 700 | 691 | 692 | 4,000 |
1993/09/14 | 700 | 701 | 695 | 700 | 44,000 |
1993/09/13 | 703 | 707 | 701 | 701 | 17,000 |
1993/09/10 | 715 | 715 | 702 | 702 | 5,000 |
1993/09/09 | 721 | 725 | 710 | 710 | 19,000 |
1993/09/08 | 710 | 711 | 710 | 711 | 9,000 |
1993/09/07 | 713 | 713 | 701 | 710 | 17,000 |
1993/09/06 | 720 | 720 | 713 | 715 | 8,000 |
1993/09/03 | 725 | 725 | 713 | 713 | 6,000 |
1993/09/02 | 720 | 723 | 720 | 723 | 10,000 |
1993/09/01 | 725 | 727 | 723 | 723 | 9,000 |
1993/08/31 | 730 | 730 | 723 | 723 | 8,000 |
1993/08/30 | 729 | 730 | 723 | 723 | 25,000 |
1993/08/27 | 726 | 735 | 726 | 730 | 5,000 |
1993/08/26 | 730 | 730 | 730 | 730 | 2,000 |
1993/08/25 | 735 | 735 | 730 | 730 | 11,000 |
1993/08/24 | 725 | 725 | 725 | 725 | 1,000 |
1993/08/23 | 750 | 750 | 741 | 741 | 8,000 |
1993/08/20 | 756 | 756 | 745 | 750 | 16,000 |
1993/08/19 | 755 | 768 | 755 | 756 | 31,000 |
1993/08/18 | 750 | 759 | 750 | 759 | 19,000 |
1993/08/17 | 735 | 745 | 731 | 745 | 16,000 |
1993/08/16 | 730 | 730 | 730 | 730 | 27,000 |
1993/08/13 | 710 | 735 | 710 | 735 | 26,000 |
1993/08/12 | 710 | 710 | 708 | 710 | 33,000 |
1993/08/11 | 710 | 716 | 710 | 710 | 36,000 |
1993/08/10 | 705 | 715 | 705 | 715 | 26,000 |
1993/08/09 | 705 | 710 | 705 | 705 | 18,000 |
1993/08/06 | 704 | 705 | 704 | 705 | 27,000 |
1993/08/05 | 699 | 707 | 699 | 705 | 32,000 |
1993/08/04 | 700 | 704 | 700 | 700 | 50,000 |
1993/08/03 | 705 | 705 | 700 | 700 | 2,000 |
1993/08/02 | 705 | 705 | 705 | 705 | 1,000 |
1993/07/30 | 705 | 709 | 705 | 706 | 30,000 |
1993/07/29 | 699 | 705 | 699 | 705 | 22,000 |
1993/07/28 | 684 | 704 | 684 | 704 | 3,000 |
1993/07/27 | 690 | 690 | 681 | 681 | 11,000 |
1993/07/26 | 704 | 704 | 699 | 699 | 3,000 |
1993/07/23 | 710 | 710 | 705 | 705 | 3,000 |
1993/07/22 | 714 | 724 | 714 | 724 | 5,000 |
1993/07/21 | 714 | 714 | 714 | 714 | 4,000 |
1993/07/20 | 720 | 720 | 714 | 714 | 18,000 |
1993/07/19 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/16 | 715 | 715 | 714 | 714 | 11,000 |
1993/07/15 | 690 | 700 | 690 | 700 | 64,000 |
1993/07/14 | 685 | 696 | 684 | 690 | 35,000 |
1993/07/13 | 690 | 690 | 681 | 685 | 11,000 |
1993/07/12 | 695 | 695 | 692 | 692 | 38,000 |
1993/07/09 | 699 | 700 | 695 | 695 | 60,000 |
1993/07/08 | 700 | 709 | 699 | 699 | 6,000 |
1993/07/07 | 721 | 721 | 710 | 710 | 119,000 |
1993/07/06 | 716 | 716 | 716 | 716 | 1,000 |
1993/07/05 | 742 | 742 | 721 | 721 | 8,000 |
1993/07/02 | 738 | 738 | 737 | 737 | 12,000 |
1993/07/01 | 737 | 738 | 737 | 738 | 2,000 |
1993/06/30 | 737 | 737 | 737 | 737 | 1,000 |
1993/06/29 | 739 | 739 | 739 | 739 | 1,000 |
1993/06/28 | 720 | 720 | 720 | 720 | 2,000 |
1993/06/25 | 726 | 726 | 715 | 715 | 6,000 |
1993/06/24 | 715 | 715 | 715 | 715 | 10,000 |
1993/06/21 | 711 | 711 | 680 | 689 | 23,000 |
1993/06/18 | 710 | 710 | 710 | 710 | 2,000 |
1993/06/17 | 740 | 740 | 700 | 730 | 22,000 |
1993/06/16 | 765 | 765 | 751 | 751 | 5,000 |
1993/06/15 | 780 | 780 | 765 | 765 | 12,000 |
1993/06/14 | 780 | 780 | 775 | 780 | 9,000 |
1993/06/11 | 804 | 804 | 788 | 788 | 21,000 |
1993/06/10 | 809 | 809 | 805 | 805 | 5,000 |
1993/06/08 | 818 | 818 | 810 | 810 | 10,000 |
1993/06/07 | 814 | 815 | 810 | 810 | 17,000 |
1993/06/04 | 805 | 805 | 781 | 805 | 65,000 |
1993/06/03 | 790 | 790 | 780 | 780 | 49,000 |
1993/06/02 | 800 | 800 | 790 | 793 | 15,000 |
1993/06/01 | 808 | 808 | 800 | 805 | 15,000 |
1993/05/31 | 805 | 813 | 803 | 803 | 37,000 |
1993/05/28 | 810 | 815 | 810 | 815 | 35,000 |
1993/05/27 | 815 | 820 | 800 | 807 | 43,000 |
1993/05/26 | 810 | 811 | 805 | 805 | 18,000 |
1993/05/25 | 802 | 810 | 801 | 805 | 109,000 |
1993/05/24 | 785 | 822 | 785 | 810 | 220,000 |
1993/05/21 | 795 | 795 | 795 | 795 | 88,000 |
1993/05/20 | 900 | 900 | 893 | 895 | 14,000 |
1993/05/19 | 918 | 918 | 900 | 905 | 74,000 |
1993/05/18 | 920 | 924 | 913 | 918 | 202,000 |
1993/05/17 | 890 | 913 | 885 | 908 | 115,000 |
1993/05/14 | 870 | 896 | 866 | 887 | 107,000 |
1993/05/13 | 913 | 913 | 865 | 865 | 67,000 |
1993/05/12 | 860 | 905 | 855 | 905 | 817,000 |
1993/05/11 | 788 | 855 | 788 | 840 | 345,000 |
1993/05/10 | 785 | 785 | 771 | 775 | 131,000 |
1993/05/07 | 785 | 785 | 780 | 780 | 39,000 |
1993/05/06 | 790 | 790 | 780 | 785 | 97,000 |
1993/04/30 | 780 | 785 | 780 | 785 | 39,000 |
1993/04/28 | 761 | 798 | 761 | 770 | 25,000 |
1993/04/27 | 740 | 760 | 739 | 760 | 13,000 |
1993/04/26 | 740 | 740 | 739 | 739 | 4,000 |
1993/04/23 | 750 | 755 | 740 | 740 | 26,000 |
1993/04/22 | 770 | 770 | 751 | 751 | 14,000 |
1993/04/21 | 760 | 761 | 760 | 761 | 7,000 |
1993/04/20 | 789 | 789 | 780 | 780 | 5,000 |
1993/04/19 | 784 | 789 | 770 | 789 | 13,000 |
1993/04/16 | 799 | 799 | 785 | 785 | 17,000 |
1993/04/15 | 800 | 800 | 795 | 795 | 35,000 |
1993/04/14 | 799 | 800 | 791 | 800 | 106,000 |
1993/04/13 | 760 | 779 | 756 | 779 | 54,000 |
1993/04/12 | 761 | 761 | 756 | 758 | 17,000 |
1993/04/09 | 755 | 766 | 751 | 761 | 19,000 |
1993/04/08 | 773 | 773 | 756 | 760 | 38,000 |
1993/04/07 | 770 | 780 | 770 | 772 | 48,000 |
1993/04/06 | 790 | 790 | 770 | 770 | 31,000 |
1993/04/05 | 775 | 790 | 770 | 790 | 83,000 |
1993/04/02 | 730 | 760 | 730 | 755 | 88,000 |
1993/04/01 | 720 | 720 | 719 | 720 | 6,000 |
1993/03/31 | 710 | 730 | 710 | 730 | 48,000 |
1993/03/30 | 705 | 711 | 705 | 705 | 54,000 |
1993/03/29 | 703 | 715 | 700 | 715 | 70,000 |
1993/03/26 | 690 | 695 | 670 | 690 | 25,000 |
1993/03/25 | 685 | 689 | 685 | 688 | 19,000 |
1993/03/24 | 683 | 685 | 683 | 683 | 15,000 |
1993/03/23 | 680 | 681 | 680 | 681 | 2,000 |
1993/03/22 | 689 | 692 | 681 | 681 | 7,000 |
1993/03/19 | 692 | 692 | 680 | 689 | 40,000 |
1993/03/18 | 635 | 672 | 635 | 672 | 34,000 |
1993/03/17 | 630 | 630 | 630 | 630 | 2,000 |
1993/03/16 | 630 | 630 | 630 | 630 | 11,000 |
1993/03/15 | 641 | 641 | 638 | 638 | 12,000 |
1993/03/12 | 641 | 641 | 641 | 641 | 4,000 |
1993/03/11 | 654 | 654 | 642 | 642 | 12,000 |
1993/03/10 | 659 | 659 | 650 | 655 | 11,000 |
1993/03/09 | 650 | 660 | 645 | 650 | 53,000 |
1993/03/08 | 610 | 651 | 610 | 650 | 33,000 |
1993/03/05 | 580 | 610 | 579 | 600 | 74,000 |
1993/03/04 | 591 | 591 | 579 | 579 | 30,000 |
1993/03/03 | 591 | 591 | 590 | 591 | 8,000 |
1993/03/02 | 601 | 601 | 590 | 591 | 38,000 |
1993/03/01 | 621 | 621 | 605 | 610 | 17,000 |
1993/02/26 | 630 | 630 | 620 | 621 | 24,000 |
1993/02/25 | 651 | 651 | 636 | 636 | 18,000 |
1993/02/24 | 650 | 660 | 650 | 651 | 16,000 |
1993/02/23 | 675 | 675 | 670 | 670 | 6,000 |
1993/02/22 | 680 | 680 | 675 | 675 | 7,000 |
1993/02/19 | 684 | 684 | 682 | 682 | 4,000 |
1993/02/18 | 684 | 684 | 680 | 684 | 5,000 |
1993/02/17 | 680 | 680 | 680 | 680 | 1,000 |
1993/02/16 | 680 | 688 | 680 | 688 | 7,000 |
1993/02/12 | 684 | 684 | 680 | 680 | 6,000 |
1993/02/10 | 686 | 686 | 685 | 685 | 5,000 |
1993/02/09 | 698 | 698 | 690 | 690 | 17,000 |
1993/02/08 | 696 | 699 | 695 | 699 | 37,000 |
1993/02/05 | 685 | 690 | 685 | 686 | 12,000 |
1993/02/04 | 674 | 683 | 674 | 683 | 29,000 |
1993/02/03 | 666 | 680 | 666 | 670 | 21,000 |
1993/02/02 | 672 | 674 | 662 | 662 | 20,000 |
1993/02/01 | 668 | 668 | 662 | 662 | 23,000 |
1993/01/29 | 665 | 666 | 660 | 662 | 51,000 |
1993/01/28 | 655 | 662 | 655 | 660 | 67,000 |
1993/01/27 | 660 | 660 | 647 | 655 | 20,000 |
1993/01/26 | 679 | 679 | 655 | 655 | 18,000 |
1993/01/22 | 682 | 684 | 681 | 681 | 8,000 |
1993/01/21 | 690 | 691 | 683 | 683 | 6,000 |
1993/01/20 | 700 | 700 | 700 | 700 | 4,000 |
1993/01/18 | 681 | 700 | 681 | 700 | 3,000 |
1993/01/14 | 685 | 686 | 685 | 686 | 11,000 |
1993/01/13 | 710 | 710 | 700 | 700 | 5,000 |
1993/01/12 | 718 | 720 | 718 | 720 | 10,000 |
1993/01/11 | 715 | 720 | 715 | 720 | 5,000 |
1993/01/08 | 725 | 730 | 715 | 715 | 190,000 |
1993/01/07 | 735 | 735 | 725 | 725 | 13,000 |
1993/01/06 | 745 | 745 | 735 | 735 | 6,000 |
1993/01/05 | 755 | 755 | 755 | 755 | 2,000 |
1993/01/04 | 759 | 759 | 759 | 759 | 1,000 |