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 |
---|---|---|---|---|---|
1994/12/29 | 651 | 651 | 646 | 646 | 11,000 |
1994/12/28 | 650 | 651 | 650 | 651 | 3,000 |
1994/12/27 | 650 | 650 | 650 | 650 | 3,000 |
1994/12/26 | 640 | 640 | 639 | 640 | 10,000 |
1994/12/22 | 635 | 640 | 635 | 640 | 2,000 |
1994/12/21 | 640 | 640 | 635 | 635 | 18,000 |
1994/12/20 | 640 | 640 | 640 | 640 | 1,000 |
1994/12/19 | 622 | 622 | 622 | 622 | 1,000 |
1994/12/16 | 621 | 621 | 621 | 621 | 8,000 |
1994/12/15 | 620 | 621 | 620 | 621 | 25,000 |
1994/12/14 | 622 | 625 | 622 | 625 | 6,000 |
1994/12/13 | 625 | 625 | 622 | 622 | 14,000 |
1994/12/12 | 625 | 625 | 625 | 625 | 17,000 |
1994/12/09 | 625 | 625 | 625 | 625 | 1,000 |
1994/12/08 | 625 | 625 | 625 | 625 | 1,000 |
1994/12/07 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/06 | 630 | 630 | 620 | 620 | 3,000 |
1994/12/05 | 650 | 650 | 650 | 650 | 4,000 |
1994/12/02 | 650 | 650 | 650 | 650 | 2,000 |
1994/12/01 | 620 | 630 | 620 | 630 | 3,000 |
1994/11/30 | 616 | 616 | 610 | 610 | 22,000 |
1994/11/29 | 615 | 620 | 610 | 610 | 30,000 |
1994/11/28 | 610 | 615 | 610 | 612 | 16,000 |
1994/11/25 | 625 | 625 | 610 | 610 | 30,000 |
1994/11/24 | 660 | 660 | 643 | 643 | 24,000 |
1994/11/22 | 680 | 680 | 680 | 680 | 1,000 |
1994/11/21 | 700 | 700 | 700 | 700 | 3,000 |
1994/11/18 | 700 | 700 | 700 | 700 | 1,000 |
1994/11/17 | 700 | 700 | 690 | 690 | 13,000 |
1994/11/16 | 701 | 701 | 700 | 700 | 7,000 |
1994/11/15 | 700 | 704 | 700 | 704 | 10,000 |
1994/11/14 | 701 | 701 | 700 | 700 | 10,000 |
1994/11/11 | 700 | 702 | 700 | 700 | 10,000 |
1994/11/10 | 700 | 700 | 700 | 700 | 19,000 |
1994/11/09 | 700 | 701 | 700 | 701 | 14,000 |
1994/11/08 | 700 | 709 | 700 | 709 | 3,000 |
1994/11/07 | 701 | 701 | 700 | 700 | 7,000 |
1994/11/04 | 720 | 720 | 720 | 720 | 1,000 |
1994/11/02 | 740 | 740 | 730 | 730 | 7,000 |
1994/11/01 | 729 | 740 | 724 | 740 | 18,000 |
1994/10/31 | 705 | 720 | 705 | 720 | 9,000 |
1994/10/28 | 700 | 700 | 695 | 700 | 15,000 |
1994/10/27 | 700 | 700 | 700 | 700 | 2,000 |
1994/10/26 | 700 | 700 | 695 | 695 | 4,000 |
1994/10/24 | 700 | 700 | 700 | 700 | 3,000 |
1994/10/21 | 701 | 701 | 692 | 692 | 42,000 |
1994/10/20 | 700 | 707 | 700 | 701 | 54,000 |
1994/10/19 | 733 | 733 | 710 | 710 | 55,000 |
1994/10/18 | 750 | 750 | 741 | 741 | 11,000 |
1994/10/17 | 750 | 760 | 740 | 741 | 24,000 |
1994/10/14 | 750 | 770 | 750 | 750 | 170,000 |
1994/10/13 | 720 | 754 | 720 | 745 | 179,000 |
1994/10/12 | 710 | 713 | 710 | 713 | 7,000 |
1994/10/11 | 700 | 701 | 700 | 701 | 2,000 |
1994/10/07 | 700 | 700 | 697 | 697 | 7,000 |
1994/10/06 | 700 | 700 | 700 | 700 | 7,000 |
1994/10/05 | 701 | 704 | 700 | 704 | 19,000 |
1994/10/04 | 710 | 712 | 706 | 707 | 9,000 |
1994/10/03 | 710 | 710 | 704 | 710 | 36,000 |
1994/09/30 | 715 | 715 | 695 | 700 | 28,000 |
1994/09/29 | 709 | 710 | 709 | 710 | 21,000 |
1994/09/28 | 710 | 710 | 690 | 690 | 10,000 |
1994/09/27 | 711 | 715 | 710 | 710 | 27,000 |
1994/09/26 | 709 | 719 | 708 | 710 | 30,000 |
1994/09/22 | 695 | 705 | 695 | 705 | 20,000 |
1994/09/21 | 691 | 691 | 691 | 691 | 7,000 |
1994/09/20 | 695 | 695 | 691 | 695 | 13,000 |
1994/09/19 | 696 | 696 | 691 | 691 | 18,000 |
1994/09/16 | 691 | 691 | 691 | 691 | 19,000 |
1994/09/14 | 700 | 701 | 700 | 700 | 73,000 |
1994/09/13 | 701 | 701 | 699 | 700 | 77,000 |
1994/09/12 | 702 | 702 | 701 | 701 | 38,000 |
1994/09/09 | 703 | 705 | 701 | 702 | 26,000 |
1994/09/08 | 699 | 703 | 699 | 703 | 8,000 |
1994/09/07 | 721 | 721 | 701 | 702 | 78,000 |
1994/09/06 | 707 | 718 | 698 | 711 | 96,000 |
1994/09/05 | 707 | 712 | 705 | 708 | 31,000 |
1994/09/02 | 720 | 721 | 710 | 720 | 70,000 |
1994/09/01 | 705 | 714 | 705 | 710 | 17,000 |
1994/08/31 | 710 | 715 | 699 | 715 | 88,000 |
1994/08/30 | 725 | 727 | 710 | 710 | 75,000 |
1994/08/29 | 727 | 731 | 720 | 727 | 151,000 |
1994/08/26 | 694 | 720 | 690 | 720 | 144,000 |
1994/08/25 | 699 | 700 | 689 | 689 | 40,000 |
1994/08/24 | 686 | 696 | 685 | 685 | 59,000 |
1994/08/23 | 711 | 711 | 696 | 696 | 51,000 |
1994/08/22 | 728 | 728 | 712 | 712 | 35,000 |
1994/08/19 | 735 | 735 | 715 | 722 | 196,000 |
1994/08/18 | 725 | 726 | 710 | 711 | 75,000 |
1994/08/17 | 710 | 722 | 710 | 720 | 186,000 |
1994/08/16 | 680 | 704 | 680 | 700 | 131,000 |
1994/08/15 | 689 | 693 | 685 | 685 | 51,000 |
1994/08/12 | 654 | 696 | 654 | 690 | 177,000 |
1994/08/11 | 671 | 671 | 649 | 654 | 89,000 |
1994/08/10 | 630 | 676 | 630 | 672 | 176,000 |
1994/08/09 | 605 | 619 | 605 | 619 | 28,000 |
1994/08/08 | 598 | 600 | 590 | 595 | 7,000 |
1994/08/05 | 586 | 591 | 586 | 591 | 19,000 |
1994/08/04 | 591 | 591 | 585 | 585 | 13,000 |
1994/08/03 | 600 | 600 | 591 | 591 | 11,000 |
1994/08/02 | 594 | 598 | 594 | 598 | 6,000 |
1994/08/01 | 591 | 591 | 581 | 581 | 2,000 |
1994/07/29 | 581 | 581 | 580 | 581 | 18,000 |
1994/07/28 | 589 | 590 | 581 | 581 | 9,000 |
1994/07/27 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/25 | 600 | 600 | 590 | 590 | 9,000 |
1994/07/22 | 591 | 600 | 591 | 600 | 10,000 |
1994/07/21 | 587 | 590 | 587 | 590 | 5,000 |
1994/07/20 | 581 | 581 | 581 | 581 | 3,000 |
1994/07/19 | 590 | 590 | 581 | 581 | 4,000 |
1994/07/15 | 589 | 590 | 581 | 581 | 26,000 |
1994/07/14 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/12 | 595 | 595 | 595 | 595 | 4,000 |
1994/07/11 | 611 | 611 | 610 | 611 | 21,000 |
1994/07/08 | 613 | 613 | 611 | 613 | 4,000 |
1994/07/07 | 611 | 613 | 611 | 613 | 3,000 |
1994/07/06 | 620 | 620 | 611 | 611 | 4,000 |
1994/07/05 | 620 | 620 | 620 | 620 | 1,000 |
1994/07/04 | 611 | 611 | 611 | 611 | 9,000 |
1994/07/01 | 621 | 621 | 611 | 611 | 7,000 |
1994/06/30 | 611 | 611 | 611 | 611 | 2,000 |
1994/06/29 | 611 | 611 | 611 | 611 | 3,000 |
1994/06/28 | 611 | 611 | 611 | 611 | 2,000 |
1994/06/27 | 611 | 611 | 611 | 611 | 42,000 |
1994/06/24 | 616 | 616 | 615 | 615 | 4,000 |
1994/06/23 | 611 | 615 | 611 | 615 | 2,000 |
1994/06/22 | 611 | 611 | 611 | 611 | 15,000 |
1994/06/21 | 624 | 624 | 615 | 620 | 44,000 |
1994/06/20 | 635 | 635 | 625 | 625 | 30,000 |
1994/06/17 | 616 | 625 | 616 | 625 | 13,000 |
1994/06/16 | 601 | 610 | 601 | 610 | 8,000 |
1994/06/15 | 615 | 615 | 601 | 602 | 18,000 |
1994/06/14 | 630 | 630 | 610 | 615 | 46,000 |
1994/06/13 | 633 | 633 | 630 | 630 | 5,000 |
1994/06/10 | 628 | 628 | 625 | 628 | 5,000 |
1994/06/09 | 630 | 634 | 620 | 620 | 21,000 |
1994/06/08 | 618 | 620 | 605 | 620 | 14,000 |
1994/06/07 | 615 | 619 | 610 | 613 | 12,000 |
1994/06/06 | 620 | 620 | 620 | 620 | 5,000 |
1994/06/03 | 620 | 620 | 620 | 620 | 18,000 |
1994/06/02 | 620 | 625 | 620 | 620 | 11,000 |
1994/06/01 | 629 | 629 | 620 | 620 | 13,000 |
1994/05/31 | 630 | 630 | 628 | 629 | 12,000 |
1994/05/30 | 620 | 622 | 620 | 620 | 30,000 |
1994/05/27 | 612 | 618 | 610 | 618 | 38,000 |
1994/05/26 | 613 | 615 | 613 | 614 | 11,000 |
1994/05/25 | 615 | 620 | 615 | 615 | 32,000 |
1994/05/24 | 614 | 615 | 611 | 611 | 18,000 |
1994/05/23 | 614 | 614 | 610 | 614 | 17,000 |
1994/05/20 | 581 | 615 | 580 | 615 | 59,000 |
1994/05/19 | 606 | 611 | 606 | 610 | 55,000 |
1994/05/18 | 604 | 606 | 600 | 606 | 31,000 |
1994/05/17 | 585 | 604 | 585 | 604 | 21,000 |
1994/05/16 | 585 | 585 | 581 | 581 | 8,000 |
1994/05/13 | 591 | 595 | 585 | 585 | 37,000 |
1994/05/12 | 605 | 605 | 591 | 591 | 7,000 |
1994/05/11 | 605 | 605 | 604 | 605 | 10,000 |
1994/05/10 | 601 | 605 | 601 | 605 | 17,000 |
1994/05/09 | 601 | 606 | 601 | 601 | 4,000 |
1994/05/06 | 605 | 605 | 600 | 600 | 56,000 |
1994/05/02 | 613 | 613 | 605 | 605 | 19,000 |
1994/04/28 | 600 | 615 | 600 | 613 | 53,000 |
1994/04/27 | 581 | 581 | 581 | 581 | 2,000 |
1994/04/26 | 581 | 582 | 581 | 582 | 8,000 |
1994/04/25 | 618 | 618 | 581 | 581 | 10,000 |
1994/04/22 | 609 | 613 | 606 | 613 | 27,000 |
1994/04/21 | 615 | 615 | 612 | 614 | 20,000 |
1994/04/20 | 612 | 620 | 611 | 615 | 36,000 |
1994/04/19 | 605 | 611 | 601 | 611 | 32,000 |
1994/04/18 | 595 | 605 | 595 | 601 | 41,000 |
1994/04/15 | 585 | 591 | 585 | 590 | 25,000 |
1994/04/14 | 586 | 590 | 580 | 584 | 28,000 |
1994/04/13 | 561 | 561 | 560 | 560 | 9,000 |
1994/04/12 | 574 | 574 | 567 | 567 | 5,000 |
1994/04/11 | 580 | 580 | 575 | 575 | 4,000 |
1994/04/08 | 584 | 584 | 565 | 565 | 25,000 |
1994/04/07 | 559 | 565 | 559 | 565 | 22,000 |
1994/04/06 | 555 | 555 | 555 | 555 | 18,000 |
1994/04/05 | 555 | 556 | 555 | 555 | 7,000 |
1994/04/04 | 555 | 555 | 555 | 555 | 5,000 |
1994/04/01 | 555 | 557 | 550 | 557 | 23,000 |
1994/03/31 | 556 | 560 | 555 | 560 | 15,000 |
1994/03/30 | 555 | 555 | 551 | 555 | 13,000 |
1994/03/29 | 555 | 560 | 555 | 555 | 6,000 |
1994/03/28 | 565 | 565 | 555 | 555 | 4,000 |
1994/03/25 | 575 | 575 | 555 | 555 | 11,000 |
1994/03/24 | 580 | 580 | 575 | 575 | 3,000 |
1994/03/23 | 585 | 585 | 585 | 585 | 36,000 |
1994/03/22 | 586 | 586 | 585 | 585 | 292,000 |
1994/03/18 | 585 | 592 | 585 | 587 | 30,000 |
1994/03/17 | 570 | 580 | 570 | 580 | 31,000 |
1994/03/16 | 561 | 566 | 560 | 565 | 271,000 |
1994/03/15 | 557 | 570 | 557 | 560 | 10,000 |
1994/03/14 | 563 | 563 | 556 | 556 | 3,000 |
1994/03/11 | 555 | 555 | 555 | 555 | 7,000 |
1994/03/09 | 562 | 570 | 555 | 555 | 15,000 |
1994/03/08 | 567 | 570 | 565 | 570 | 18,000 |
1994/03/07 | 570 | 570 | 566 | 567 | 322,000 |
1994/03/04 | 564 | 580 | 564 | 570 | 62,000 |
1994/03/03 | 567 | 567 | 565 | 565 | 6,000 |
1994/03/02 | 577 | 580 | 570 | 570 | 12,000 |
1994/03/01 | 563 | 567 | 561 | 567 | 336,000 |
1994/02/28 | 556 | 560 | 556 | 560 | 8,000 |
1994/02/25 | 555 | 556 | 555 | 556 | 10,000 |
1994/02/24 | 555 | 560 | 555 | 555 | 17,000 |
1994/02/23 | 556 | 557 | 555 | 555 | 30,000 |
1994/02/22 | 560 | 560 | 555 | 555 | 28,000 |
1994/02/21 | 560 | 560 | 555 | 555 | 302,000 |
1994/02/18 | 570 | 570 | 570 | 570 | 6,000 |
1994/02/17 | 570 | 570 | 568 | 570 | 19,000 |
1994/02/16 | 551 | 572 | 551 | 568 | 14,000 |
1994/02/15 | 550 | 551 | 545 | 551 | 345,000 |
1994/02/14 | 560 | 560 | 550 | 551 | 613,000 |
1994/02/10 | 557 | 560 | 550 | 560 | 21,000 |
1994/02/09 | 561 | 562 | 560 | 560 | 25,000 |
1994/02/08 | 565 | 565 | 550 | 550 | 17,000 |
1994/02/07 | 568 | 568 | 548 | 548 | 4,000 |
1994/02/04 | 570 | 570 | 560 | 570 | 62,000 |
1994/02/03 | 570 | 574 | 564 | 570 | 195,000 |
1994/02/02 | 536 | 560 | 533 | 560 | 55,000 |
1994/02/01 | 521 | 538 | 520 | 530 | 60,000 |
1994/01/31 | 496 | 515 | 496 | 500 | 61,000 |
1994/01/28 | 496 | 496 | 485 | 490 | 46,000 |
1994/01/27 | 490 | 496 | 490 | 493 | 31,000 |
1994/01/26 | 481 | 489 | 481 | 485 | 6,000 |
1994/01/25 | 482 | 486 | 482 | 486 | 17,000 |
1994/01/24 | 492 | 492 | 485 | 491 | 54,000 |
1994/01/21 | 496 | 496 | 494 | 494 | 12,000 |
1994/01/20 | 496 | 497 | 495 | 496 | 78,000 |
1994/01/19 | 491 | 496 | 491 | 496 | 8,000 |
1994/01/18 | 496 | 496 | 490 | 490 | 24,000 |
1994/01/17 | 496 | 496 | 490 | 490 | 8,000 |
1994/01/14 | 496 | 496 | 491 | 496 | 37,000 |
1994/01/13 | 487 | 519 | 487 | 504 | 77,000 |
1994/01/12 | 474 | 488 | 474 | 488 | 14,000 |
1994/01/11 | 475 | 490 | 475 | 489 | 5,000 |
1994/01/10 | 465 | 470 | 465 | 467 | 27,000 |
1994/01/07 | 453 | 460 | 453 | 453 | 3,000 |
1994/01/06 | 451 | 453 | 450 | 453 | 6,000 |
1994/01/05 | 439 | 445 | 439 | 445 | 6,000 |
1994/01/04 | 441 | 441 | 441 | 441 | 3,000 |