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 |
---|---|---|---|---|---|
1995/12/29 | 595 | 595 | 595 | 595 | 4,000 |
1995/12/28 | 599 | 605 | 599 | 605 | 14,000 |
1995/12/27 | 585 | 590 | 585 | 586 | 14,000 |
1995/12/26 | 581 | 581 | 579 | 579 | 3,000 |
1995/12/25 | 585 | 585 | 585 | 585 | 1,000 |
1995/12/22 | 590 | 590 | 585 | 585 | 11,000 |
1995/12/21 | 586 | 590 | 581 | 589 | 17,000 |
1995/12/20 | 591 | 598 | 581 | 581 | 36,000 |
1995/12/19 | 606 | 609 | 600 | 609 | 90,000 |
1995/12/18 | 634 | 644 | 633 | 636 | 100,000 |
1995/12/15 | 594 | 630 | 594 | 628 | 153,000 |
1995/12/14 | 550 | 590 | 548 | 585 | 103,000 |
1995/12/13 | 548 | 550 | 548 | 548 | 25,000 |
1995/12/12 | 547 | 550 | 547 | 547 | 16,000 |
1995/12/11 | 541 | 546 | 541 | 546 | 15,000 |
1995/12/08 | 540 | 540 | 540 | 540 | 1,000 |
1995/12/07 | 540 | 540 | 539 | 540 | 14,000 |
1995/12/06 | 540 | 540 | 540 | 540 | 15,000 |
1995/12/05 | 540 | 540 | 538 | 540 | 16,000 |
1995/12/04 | 539 | 540 | 539 | 540 | 20,000 |
1995/12/01 | 545 | 545 | 535 | 535 | 38,000 |
1995/11/30 | 540 | 540 | 535 | 535 | 9,000 |
1995/11/29 | 548 | 548 | 540 | 540 | 17,000 |
1995/11/28 | 548 | 550 | 546 | 549 | 32,000 |
1995/11/24 | 550 | 550 | 550 | 550 | 122,000 |
1995/11/22 | 550 | 550 | 545 | 550 | 29,000 |
1995/11/21 | 545 | 545 | 540 | 545 | 23,000 |
1995/11/20 | 549 | 549 | 545 | 545 | 7,000 |
1995/11/17 | 545 | 545 | 545 | 545 | 8,000 |
1995/11/15 | 545 | 545 | 545 | 545 | 1,000 |
1995/11/14 | 545 | 545 | 545 | 545 | 2,000 |
1995/11/13 | 551 | 551 | 545 | 545 | 11,000 |
1995/11/10 | 550 | 550 | 550 | 550 | 23,000 |
1995/11/09 | 544 | 550 | 544 | 550 | 20,000 |
1995/11/08 | 532 | 543 | 532 | 543 | 13,000 |
1995/11/07 | 532 | 532 | 532 | 532 | 6,000 |
1995/11/06 | 532 | 532 | 532 | 532 | 1,000 |
1995/11/02 | 520 | 533 | 520 | 532 | 45,000 |
1995/11/01 | 521 | 521 | 518 | 520 | 18,000 |
1995/10/31 | 505 | 510 | 501 | 510 | 26,000 |
1995/10/30 | 505 | 510 | 505 | 510 | 5,000 |
1995/10/27 | 515 | 515 | 515 | 515 | 7,000 |
1995/10/26 | 515 | 515 | 515 | 515 | 9,000 |
1995/10/24 | 515 | 520 | 510 | 515 | 20,000 |
1995/10/23 | 520 | 521 | 515 | 515 | 17,000 |
1995/10/20 | 525 | 525 | 521 | 521 | 8,000 |
1995/10/19 | 529 | 529 | 523 | 525 | 6,000 |
1995/10/18 | 528 | 528 | 526 | 526 | 3,000 |
1995/10/17 | 520 | 520 | 510 | 511 | 22,000 |
1995/10/16 | 520 | 521 | 512 | 520 | 121,000 |
1995/10/13 | 520 | 520 | 512 | 512 | 19,000 |
1995/10/12 | 525 | 525 | 520 | 520 | 108,000 |
1995/10/11 | 523 | 523 | 520 | 520 | 6,000 |
1995/10/09 | 521 | 521 | 511 | 513 | 46,000 |
1995/10/06 | 511 | 511 | 511 | 511 | 7,000 |
1995/10/05 | 511 | 511 | 511 | 511 | 11,000 |
1995/10/04 | 512 | 512 | 510 | 510 | 8,000 |
1995/10/02 | 532 | 532 | 511 | 511 | 3,000 |
1995/09/29 | 520 | 522 | 512 | 512 | 8,000 |
1995/09/26 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/25 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/22 | 530 | 530 | 520 | 530 | 342,000 |
1995/09/21 | 540 | 540 | 540 | 540 | 15,000 |
1995/09/20 | 540 | 550 | 540 | 550 | 13,000 |
1995/09/19 | 541 | 542 | 538 | 540 | 41,000 |
1995/09/18 | 540 | 541 | 540 | 540 | 10,000 |
1995/09/14 | 530 | 545 | 530 | 545 | 29,000 |
1995/09/13 | 545 | 545 | 531 | 531 | 13,000 |
1995/09/12 | 550 | 550 | 545 | 545 | 8,000 |
1995/09/11 | 540 | 547 | 540 | 545 | 14,000 |
1995/09/08 | 540 | 545 | 540 | 540 | 7,000 |
1995/09/07 | 530 | 530 | 530 | 530 | 2,000 |
1995/09/06 | 540 | 540 | 540 | 540 | 23,000 |
1995/09/05 | 540 | 540 | 540 | 540 | 1,000 |
1995/09/04 | 575 | 575 | 540 | 540 | 8,000 |
1995/09/01 | 560 | 565 | 550 | 565 | 11,000 |
1995/08/31 | 562 | 562 | 560 | 560 | 9,000 |
1995/08/30 | 563 | 565 | 563 | 565 | 28,000 |
1995/08/29 | 562 | 570 | 562 | 565 | 9,000 |
1995/08/25 | 562 | 567 | 562 | 562 | 12,000 |
1995/08/24 | 565 | 565 | 561 | 561 | 8,000 |
1995/08/23 | 566 | 566 | 565 | 566 | 23,000 |
1995/08/22 | 566 | 568 | 565 | 566 | 12,000 |
1995/08/18 | 570 | 570 | 560 | 565 | 45,000 |
1995/08/17 | 555 | 560 | 545 | 560 | 45,000 |
1995/08/16 | 532 | 550 | 530 | 550 | 61,000 |
1995/08/15 | 501 | 520 | 501 | 520 | 5,000 |
1995/08/11 | 480 | 495 | 480 | 495 | 23,000 |
1995/08/10 | 472 | 472 | 472 | 472 | 2,000 |
1995/08/09 | 480 | 480 | 471 | 480 | 20,000 |
1995/08/08 | 477 | 480 | 477 | 480 | 12,000 |
1995/08/07 | 480 | 480 | 475 | 475 | 5,000 |
1995/08/04 | 475 | 480 | 475 | 480 | 7,000 |
1995/08/03 | 480 | 480 | 476 | 480 | 19,000 |
1995/08/02 | 475 | 475 | 475 | 475 | 1,000 |
1995/08/01 | 480 | 480 | 474 | 475 | 3,000 |
1995/07/31 | 479 | 479 | 474 | 474 | 2,000 |
1995/07/28 | 480 | 480 | 480 | 480 | 5,000 |
1995/07/27 | 480 | 480 | 480 | 480 | 9,000 |
1995/07/25 | 494 | 494 | 479 | 479 | 4,000 |
1995/07/21 | 480 | 500 | 480 | 500 | 13,000 |
1995/07/20 | 482 | 483 | 481 | 481 | 7,000 |
1995/07/19 | 483 | 483 | 482 | 483 | 4,000 |
1995/07/18 | 500 | 500 | 481 | 481 | 6,000 |
1995/07/17 | 481 | 495 | 481 | 495 | 6,000 |
1995/07/14 | 480 | 480 | 470 | 480 | 15,000 |
1995/07/13 | 485 | 495 | 480 | 495 | 6,000 |
1995/07/12 | 475 | 485 | 475 | 485 | 36,000 |
1995/07/11 | 470 | 485 | 470 | 470 | 36,000 |
1995/07/10 | 460 | 460 | 460 | 460 | 8,000 |
1995/07/07 | 435 | 450 | 435 | 450 | 4,000 |
1995/07/06 | 420 | 420 | 420 | 420 | 1,000 |
1995/07/05 | 430 | 430 | 420 | 420 | 39,000 |
1995/07/04 | 433 | 433 | 433 | 433 | 1,000 |
1995/07/03 | 448 | 448 | 448 | 448 | 5,000 |
1995/06/30 | 449 | 449 | 448 | 448 | 4,000 |
1995/06/28 | 448 | 448 | 445 | 448 | 9,000 |
1995/06/27 | 453 | 453 | 453 | 453 | 1,000 |
1995/06/26 | 450 | 450 | 450 | 450 | 2,000 |
1995/06/23 | 446 | 446 | 446 | 446 | 5,000 |
1995/06/22 | 426 | 426 | 426 | 426 | 1,000 |
1995/06/20 | 421 | 421 | 421 | 421 | 5,000 |
1995/06/19 | 446 | 446 | 420 | 420 | 4,000 |
1995/06/15 | 420 | 421 | 420 | 421 | 20,000 |
1995/06/13 | 420 | 420 | 420 | 420 | 13,000 |
1995/06/12 | 450 | 450 | 430 | 430 | 13,000 |
1995/06/09 | 465 | 465 | 465 | 465 | 15,000 |
1995/06/08 | 485 | 485 | 470 | 480 | 26,000 |
1995/06/07 | 486 | 490 | 485 | 485 | 6,000 |
1995/06/06 | 491 | 491 | 490 | 490 | 4,000 |
1995/06/05 | 485 | 485 | 485 | 485 | 1,000 |
1995/06/02 | 495 | 510 | 495 | 500 | 11,000 |
1995/06/01 | 485 | 485 | 485 | 485 | 1,000 |
1995/05/31 | 480 | 480 | 480 | 480 | 3,000 |
1995/05/30 | 481 | 481 | 480 | 480 | 4,000 |
1995/05/29 | 480 | 480 | 480 | 480 | 3,000 |
1995/05/26 | 480 | 480 | 480 | 480 | 23,000 |
1995/05/24 | 535 | 535 | 530 | 535 | 6,000 |
1995/05/23 | 536 | 536 | 536 | 536 | 4,000 |
1995/05/22 | 540 | 540 | 535 | 535 | 15,000 |
1995/05/19 | 540 | 540 | 540 | 540 | 6,000 |
1995/05/18 | 545 | 545 | 540 | 540 | 5,000 |
1995/05/17 | 535 | 535 | 535 | 535 | 1,000 |
1995/05/15 | 535 | 535 | 534 | 534 | 2,000 |
1995/05/12 | 534 | 534 | 534 | 534 | 6,000 |
1995/05/11 | 558 | 558 | 547 | 547 | 11,000 |
1995/05/10 | 547 | 548 | 547 | 548 | 5,000 |
1995/05/09 | 548 | 548 | 548 | 548 | 1,000 |
1995/05/02 | 561 | 561 | 547 | 547 | 8,000 |
1995/05/01 | 561 | 561 | 561 | 561 | 5,000 |
1995/04/28 | 547 | 560 | 546 | 560 | 7,000 |
1995/04/27 | 547 | 547 | 546 | 546 | 4,000 |
1995/04/26 | 552 | 552 | 546 | 546 | 6,000 |
1995/04/24 | 570 | 570 | 569 | 569 | 4,000 |
1995/04/21 | 560 | 565 | 560 | 561 | 21,000 |
1995/04/20 | 549 | 559 | 548 | 553 | 13,000 |
1995/04/19 | 546 | 546 | 546 | 546 | 2,000 |
1995/04/18 | 559 | 559 | 559 | 559 | 4,000 |
1995/04/17 | 550 | 550 | 550 | 550 | 1,000 |
1995/04/14 | 550 | 561 | 550 | 561 | 3,000 |
1995/04/13 | 560 | 562 | 560 | 561 | 8,000 |
1995/04/12 | 544 | 560 | 544 | 560 | 7,000 |
1995/04/11 | 550 | 550 | 540 | 542 | 9,000 |
1995/04/10 | 550 | 550 | 541 | 550 | 13,000 |
1995/04/07 | 551 | 555 | 551 | 551 | 12,000 |
1995/04/06 | 570 | 575 | 561 | 561 | 17,000 |
1995/04/05 | 575 | 580 | 570 | 570 | 14,000 |
1995/04/04 | 581 | 581 | 570 | 570 | 3,000 |
1995/04/03 | 580 | 580 | 570 | 575 | 14,000 |
1995/03/31 | 580 | 581 | 570 | 580 | 19,000 |
1995/03/30 | 570 | 570 | 560 | 560 | 9,000 |
1995/03/29 | 556 | 570 | 556 | 570 | 8,000 |
1995/03/28 | 550 | 550 | 550 | 550 | 5,000 |
1995/03/27 | 540 | 540 | 533 | 533 | 10,000 |
1995/03/24 | 542 | 542 | 542 | 542 | 7,000 |
1995/03/23 | 600 | 600 | 580 | 580 | 862,000 |
1995/03/22 | 600 | 600 | 598 | 600 | 873,000 |
1995/03/20 | 601 | 601 | 600 | 600 | 5,000 |
1995/03/17 | 618 | 618 | 600 | 601 | 22,000 |
1995/03/16 | 618 | 618 | 610 | 610 | 3,000 |
1995/03/15 | 614 | 619 | 613 | 618 | 15,000 |
1995/03/14 | 622 | 622 | 619 | 620 | 24,000 |
1995/03/13 | 622 | 622 | 621 | 621 | 22,000 |
1995/03/10 | 623 | 623 | 621 | 621 | 17,000 |
1995/03/09 | 622 | 622 | 622 | 622 | 9,000 |
1995/03/08 | 620 | 622 | 620 | 622 | 7,000 |
1995/03/07 | 620 | 622 | 620 | 622 | 3,000 |
1995/03/06 | 610 | 620 | 610 | 616 | 8,000 |
1995/03/03 | 638 | 638 | 620 | 620 | 3,000 |
1995/03/02 | 610 | 620 | 610 | 620 | 7,000 |
1995/03/01 | 606 | 606 | 606 | 606 | 7,000 |
1995/02/28 | 600 | 603 | 600 | 603 | 8,000 |
1995/02/27 | 620 | 620 | 590 | 590 | 4,000 |
1995/02/24 | 630 | 630 | 625 | 625 | 17,000 |
1995/02/23 | 631 | 631 | 625 | 626 | 40,000 |
1995/02/22 | 636 | 636 | 630 | 630 | 33,000 |
1995/02/21 | 639 | 639 | 639 | 639 | 3,000 |
1995/02/20 | 640 | 640 | 640 | 640 | 5,000 |
1995/02/17 | 635 | 635 | 630 | 630 | 33,000 |
1995/02/16 | 635 | 635 | 630 | 635 | 39,000 |
1995/02/15 | 637 | 640 | 637 | 640 | 7,000 |
1995/02/14 | 625 | 645 | 625 | 640 | 66,000 |
1995/02/13 | 620 | 640 | 620 | 632 | 90,000 |
1995/02/10 | 620 | 621 | 615 | 620 | 52,000 |
1995/02/09 | 635 | 635 | 620 | 620 | 15,000 |
1995/02/08 | 640 | 640 | 640 | 640 | 15,000 |
1995/02/07 | 640 | 640 | 640 | 640 | 7,000 |
1995/02/06 | 640 | 640 | 640 | 640 | 6,000 |
1995/02/03 | 660 | 660 | 660 | 660 | 5,000 |
1995/02/02 | 681 | 681 | 680 | 680 | 5,000 |
1995/02/01 | 700 | 700 | 680 | 680 | 32,000 |
1995/01/31 | 710 | 715 | 680 | 698 | 30,000 |
1995/01/30 | 681 | 700 | 680 | 700 | 43,000 |
1995/01/27 | 680 | 700 | 663 | 700 | 51,000 |
1995/01/26 | 690 | 701 | 680 | 680 | 37,000 |
1995/01/25 | 645 | 670 | 637 | 670 | 48,000 |
1995/01/24 | 635 | 635 | 635 | 635 | 5,000 |
1995/01/23 | 650 | 650 | 645 | 645 | 24,000 |
1995/01/20 | 655 | 655 | 651 | 655 | 40,000 |
1995/01/19 | 660 | 660 | 660 | 660 | 5,000 |
1995/01/18 | 641 | 641 | 641 | 641 | 1,000 |
1995/01/17 | 631 | 634 | 631 | 634 | 2,000 |
1995/01/13 | 650 | 651 | 641 | 641 | 8,000 |
1995/01/11 | 650 | 651 | 650 | 651 | 6,000 |
1995/01/10 | 662 | 662 | 661 | 661 | 8,000 |
1995/01/09 | 661 | 661 | 661 | 661 | 2,000 |
1995/01/06 | 662 | 662 | 662 | 662 | 1,000 |
1995/01/05 | 670 | 670 | 661 | 661 | 3,000 |
1995/01/04 | 661 | 661 | 660 | 660 | 2,000 |