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 |
|---|---|---|---|---|---|
| 1996/12/30 | 619 | 619 | 619 | 619 | 2,000 |
| 1996/12/27 | 608 | 610 | 608 | 610 | 17,000 |
| 1996/12/26 | 608 | 608 | 607 | 607 | 8,000 |
| 1996/12/25 | 608 | 608 | 606 | 606 | 27,000 |
| 1996/12/24 | 607 | 608 | 607 | 608 | 40,000 |
| 1996/12/20 | 607 | 607 | 607 | 607 | 20,000 |
| 1996/12/19 | 617 | 617 | 607 | 607 | 6,000 |
| 1996/12/18 | 609 | 609 | 607 | 607 | 68,000 |
| 1996/12/17 | 619 | 620 | 609 | 609 | 26,000 |
| 1996/12/16 | 608 | 620 | 608 | 620 | 39,000 |
| 1996/12/13 | 615 | 615 | 608 | 608 | 43,000 |
| 1996/12/12 | 610 | 615 | 610 | 615 | 5,000 |
| 1996/12/11 | 608 | 620 | 608 | 620 | 15,000 |
| 1996/12/10 | 608 | 608 | 608 | 608 | 6,000 |
| 1996/12/09 | 611 | 611 | 610 | 610 | 11,000 |
| 1996/12/06 | 611 | 618 | 610 | 618 | 16,000 |
| 1996/12/05 | 610 | 610 | 610 | 610 | 15,000 |
| 1996/12/04 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/12/03 | 610 | 611 | 610 | 611 | 5,000 |
| 1996/12/02 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/11/29 | 608 | 608 | 608 | 608 | 3,000 |
| 1996/11/28 | 610 | 620 | 606 | 620 | 68,000 |
| 1996/11/26 | 615 | 615 | 605 | 605 | 16,000 |
| 1996/11/25 | 629 | 630 | 629 | 630 | 8,000 |
| 1996/11/22 | 637 | 639 | 630 | 639 | 9,000 |
| 1996/11/21 | 609 | 615 | 605 | 615 | 42,000 |
| 1996/11/20 | 610 | 610 | 605 | 610 | 44,000 |
| 1996/11/19 | 601 | 615 | 600 | 615 | 10,000 |
| 1996/11/18 | 615 | 615 | 615 | 615 | 6,000 |
| 1996/11/15 | 623 | 623 | 615 | 623 | 38,000 |
| 1996/11/14 | 628 | 628 | 624 | 625 | 25,000 |
| 1996/11/13 | 629 | 629 | 628 | 628 | 4,000 |
| 1996/11/12 | 626 | 626 | 626 | 626 | 2,000 |
| 1996/11/11 | 635 | 635 | 625 | 625 | 17,000 |
| 1996/11/08 | 640 | 640 | 630 | 630 | 3,000 |
| 1996/11/07 | 655 | 660 | 650 | 650 | 54,000 |
| 1996/11/06 | 639 | 667 | 639 | 667 | 159,000 |
| 1996/11/05 | 640 | 655 | 638 | 640 | 81,000 |
| 1996/11/01 | 625 | 638 | 624 | 638 | 14,000 |
| 1996/10/31 | 630 | 638 | 624 | 624 | 24,000 |
| 1996/10/30 | 638 | 649 | 635 | 638 | 125,000 |
| 1996/10/29 | 576 | 576 | 576 | 576 | 1,000 |
| 1996/10/28 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/10/25 | 590 | 590 | 580 | 581 | 19,000 |
| 1996/10/24 | 604 | 604 | 595 | 595 | 11,000 |
| 1996/10/23 | 609 | 609 | 607 | 607 | 5,000 |
| 1996/10/22 | 609 | 610 | 609 | 610 | 13,000 |
| 1996/10/21 | 613 | 633 | 610 | 610 | 19,000 |
| 1996/10/18 | 610 | 628 | 610 | 613 | 17,000 |
| 1996/10/17 | 610 | 611 | 610 | 610 | 10,000 |
| 1996/10/16 | 620 | 620 | 595 | 605 | 57,000 |
| 1996/10/15 | 630 | 635 | 620 | 620 | 25,000 |
| 1996/10/14 | 634 | 635 | 630 | 630 | 29,000 |
| 1996/10/11 | 635 | 635 | 634 | 634 | 25,000 |
| 1996/10/09 | 639 | 639 | 638 | 638 | 37,000 |
| 1996/10/08 | 640 | 640 | 638 | 638 | 47,000 |
| 1996/10/07 | 644 | 644 | 636 | 638 | 45,000 |
| 1996/10/04 | 659 | 660 | 648 | 648 | 91,000 |
| 1996/10/03 | 659 | 660 | 659 | 660 | 3,000 |
| 1996/10/02 | 645 | 659 | 645 | 659 | 2,000 |
| 1996/10/01 | 645 | 650 | 645 | 645 | 14,000 |
| 1996/09/30 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/09/27 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/26 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/09/25 | 660 | 660 | 640 | 640 | 10,000 |
| 1996/09/24 | 658 | 660 | 658 | 660 | 28,000 |
| 1996/09/20 | 650 | 658 | 650 | 658 | 16,000 |
| 1996/09/19 | 649 | 650 | 649 | 650 | 2,000 |
| 1996/09/18 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/17 | 636 | 636 | 636 | 636 | 1,000 |
| 1996/09/13 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/09/12 | 630 | 630 | 630 | 630 | 10,000 |
| 1996/09/11 | 650 | 650 | 650 | 650 | 6,000 |
| 1996/09/10 | 641 | 641 | 641 | 641 | 10,000 |
| 1996/09/09 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/09/06 | 644 | 644 | 640 | 640 | 17,000 |
| 1996/09/05 | 645 | 645 | 644 | 644 | 4,000 |
| 1996/09/04 | 645 | 650 | 645 | 650 | 13,000 |
| 1996/09/03 | 660 | 660 | 645 | 645 | 6,000 |
| 1996/09/02 | 665 | 665 | 660 | 660 | 3,000 |
| 1996/08/30 | 674 | 674 | 665 | 665 | 5,000 |
| 1996/08/29 | 674 | 674 | 665 | 674 | 26,000 |
| 1996/08/28 | 681 | 681 | 675 | 675 | 3,000 |
| 1996/08/27 | 689 | 689 | 680 | 680 | 6,000 |
| 1996/08/26 | 680 | 690 | 680 | 690 | 22,000 |
| 1996/08/23 | 673 | 675 | 673 | 675 | 22,000 |
| 1996/08/22 | 664 | 676 | 664 | 675 | 18,000 |
| 1996/08/21 | 656 | 665 | 655 | 660 | 25,000 |
| 1996/08/20 | 650 | 655 | 641 | 655 | 22,000 |
| 1996/08/19 | 640 | 641 | 640 | 640 | 7,000 |
| 1996/08/16 | 640 | 640 | 640 | 640 | 9,000 |
| 1996/08/15 | 640 | 640 | 640 | 640 | 11,000 |
| 1996/08/13 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/08/12 | 640 | 640 | 634 | 640 | 19,000 |
| 1996/08/09 | 629 | 640 | 620 | 640 | 32,000 |
| 1996/08/08 | 637 | 637 | 628 | 630 | 14,000 |
| 1996/08/07 | 635 | 637 | 635 | 637 | 12,000 |
| 1996/08/06 | 634 | 635 | 626 | 635 | 23,000 |
| 1996/08/05 | 635 | 636 | 635 | 635 | 15,000 |
| 1996/08/02 | 625 | 635 | 625 | 635 | 16,000 |
| 1996/08/01 | 624 | 625 | 624 | 625 | 22,000 |
| 1996/07/30 | 625 | 625 | 620 | 620 | 11,000 |
| 1996/07/29 | 624 | 625 | 624 | 625 | 17,000 |
| 1996/07/26 | 625 | 625 | 620 | 624 | 18,000 |
| 1996/07/25 | 625 | 625 | 615 | 625 | 11,000 |
| 1996/07/24 | 645 | 645 | 627 | 627 | 52,000 |
| 1996/07/23 | 648 | 651 | 648 | 648 | 22,000 |
| 1996/07/22 | 649 | 650 | 648 | 648 | 14,000 |
| 1996/07/19 | 689 | 689 | 689 | 689 | 11,000 |
| 1996/07/18 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/07/16 | 660 | 660 | 655 | 655 | 11,000 |
| 1996/07/15 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/12 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/11 | 695 | 695 | 690 | 690 | 8,000 |
| 1996/07/10 | 700 | 700 | 695 | 695 | 18,000 |
| 1996/07/09 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/07/05 | 720 | 720 | 710 | 710 | 7,000 |
| 1996/07/04 | 728 | 728 | 720 | 720 | 12,000 |
| 1996/07/03 | 729 | 729 | 725 | 729 | 27,000 |
| 1996/07/02 | 730 | 730 | 728 | 730 | 28,000 |
| 1996/07/01 | 729 | 729 | 722 | 729 | 38,000 |
| 1996/06/28 | 715 | 726 | 713 | 722 | 64,000 |
| 1996/06/27 | 700 | 710 | 700 | 708 | 35,000 |
| 1996/06/26 | 685 | 700 | 685 | 700 | 7,000 |
| 1996/06/25 | 685 | 685 | 685 | 685 | 36,000 |
| 1996/06/24 | 674 | 685 | 674 | 685 | 10,000 |
| 1996/06/21 | 663 | 673 | 663 | 673 | 25,000 |
| 1996/06/20 | 662 | 663 | 662 | 662 | 5,000 |
| 1996/06/19 | 660 | 662 | 660 | 662 | 8,000 |
| 1996/06/18 | 655 | 655 | 650 | 650 | 8,000 |
| 1996/06/17 | 673 | 673 | 665 | 665 | 33,000 |
| 1996/06/14 | 671 | 671 | 660 | 671 | 14,000 |
| 1996/06/13 | 665 | 671 | 665 | 671 | 23,000 |
| 1996/06/12 | 670 | 671 | 670 | 671 | 30,000 |
| 1996/06/11 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/06/10 | 670 | 670 | 669 | 670 | 22,000 |
| 1996/06/07 | 661 | 680 | 660 | 670 | 53,000 |
| 1996/06/06 | 651 | 661 | 651 | 661 | 22,000 |
| 1996/06/05 | 650 | 655 | 650 | 651 | 23,000 |
| 1996/06/04 | 660 | 660 | 650 | 650 | 9,000 |
| 1996/05/31 | 667 | 674 | 667 | 674 | 11,000 |
| 1996/05/30 | 690 | 690 | 690 | 690 | 16,000 |
| 1996/05/29 | 700 | 710 | 695 | 710 | 16,000 |
| 1996/05/27 | 710 | 710 | 690 | 706 | 45,000 |
| 1996/05/24 | 695 | 707 | 695 | 706 | 16,000 |
| 1996/05/23 | 719 | 719 | 695 | 695 | 7,000 |
| 1996/05/22 | 725 | 725 | 715 | 715 | 28,000 |
| 1996/05/21 | 720 | 720 | 712 | 718 | 36,000 |
| 1996/05/20 | 711 | 720 | 710 | 710 | 15,000 |
| 1996/05/17 | 721 | 721 | 700 | 701 | 13,000 |
| 1996/05/16 | 731 | 740 | 729 | 730 | 25,000 |
| 1996/05/15 | 715 | 740 | 715 | 730 | 135,000 |
| 1996/05/14 | 697 | 718 | 695 | 708 | 37,000 |
| 1996/05/13 | 682 | 698 | 682 | 696 | 32,000 |
| 1996/05/10 | 682 | 692 | 682 | 692 | 11,000 |
| 1996/05/09 | 698 | 698 | 692 | 692 | 20,000 |
| 1996/05/08 | 691 | 700 | 691 | 698 | 41,000 |
| 1996/05/07 | 694 | 694 | 690 | 690 | 4,000 |
| 1996/05/02 | 699 | 700 | 690 | 700 | 66,000 |
| 1996/05/01 | 704 | 714 | 700 | 700 | 57,000 |
| 1996/04/30 | 705 | 714 | 705 | 714 | 23,000 |
| 1996/04/26 | 716 | 720 | 710 | 715 | 131,000 |
| 1996/04/25 | 730 | 735 | 715 | 720 | 194,000 |
| 1996/04/24 | 674 | 710 | 674 | 710 | 113,000 |
| 1996/04/23 | 670 | 670 | 660 | 670 | 70,000 |
| 1996/04/22 | 658 | 668 | 656 | 668 | 18,000 |
| 1996/04/19 | 660 | 660 | 651 | 658 | 37,000 |
| 1996/04/18 | 659 | 659 | 652 | 652 | 46,000 |
| 1996/04/17 | 660 | 661 | 659 | 659 | 30,000 |
| 1996/04/16 | 660 | 660 | 658 | 659 | 42,000 |
| 1996/04/15 | 645 | 660 | 642 | 660 | 35,000 |
| 1996/04/12 | 648 | 648 | 640 | 645 | 10,000 |
| 1996/04/11 | 630 | 650 | 628 | 650 | 42,000 |
| 1996/04/10 | 628 | 637 | 625 | 631 | 15,000 |
| 1996/04/09 | 625 | 629 | 625 | 629 | 18,000 |
| 1996/04/08 | 629 | 629 | 625 | 625 | 13,000 |
| 1996/04/05 | 625 | 629 | 625 | 625 | 19,000 |
| 1996/04/04 | 619 | 629 | 619 | 629 | 82,000 |
| 1996/04/03 | 601 | 619 | 600 | 618 | 181,000 |
| 1996/04/02 | 608 | 612 | 597 | 600 | 219,000 |
| 1996/04/01 | 608 | 608 | 608 | 608 | 1,000 |
| 1996/03/29 | 600 | 600 | 587 | 588 | 3,000 |
| 1996/03/28 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/03/27 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/03/26 | 580 | 585 | 580 | 580 | 14,000 |
| 1996/03/25 | 575 | 578 | 575 | 575 | 42,000 |
| 1996/03/22 | 580 | 580 | 570 | 575 | 49,000 |
| 1996/03/21 | 580 | 590 | 580 | 590 | 8,000 |
| 1996/03/19 | 594 | 594 | 575 | 580 | 99,000 |
| 1996/03/18 | 594 | 605 | 594 | 594 | 108,000 |
| 1996/03/15 | 571 | 573 | 571 | 571 | 103,000 |
| 1996/03/14 | 572 | 572 | 569 | 571 | 38,000 |
| 1996/03/13 | 579 | 579 | 572 | 572 | 8,000 |
| 1996/03/12 | 587 | 587 | 575 | 579 | 19,000 |
| 1996/03/11 | 591 | 591 | 587 | 587 | 4,000 |
| 1996/03/08 | 600 | 600 | 591 | 591 | 10,000 |
| 1996/03/07 | 611 | 611 | 600 | 600 | 132,000 |
| 1996/03/06 | 610 | 611 | 610 | 610 | 10,000 |
| 1996/03/05 | 615 | 620 | 610 | 610 | 20,000 |
| 1996/03/04 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/03/01 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/02/29 | 610 | 611 | 610 | 611 | 2,000 |
| 1996/02/28 | 625 | 625 | 625 | 625 | 10,000 |
| 1996/02/27 | 610 | 625 | 610 | 625 | 5,000 |
| 1996/02/26 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/02/23 | 628 | 630 | 628 | 630 | 17,000 |
| 1996/02/22 | 627 | 628 | 627 | 628 | 17,000 |
| 1996/02/21 | 638 | 638 | 635 | 637 | 12,000 |
| 1996/02/20 | 635 | 637 | 635 | 637 | 198,000 |
| 1996/02/19 | 650 | 650 | 630 | 630 | 11,000 |
| 1996/02/16 | 639 | 639 | 638 | 638 | 192,000 |
| 1996/02/15 | 637 | 650 | 637 | 650 | 2,000 |
| 1996/02/14 | 637 | 637 | 637 | 637 | 1,000 |
| 1996/02/13 | 637 | 637 | 636 | 636 | 2,000 |
| 1996/02/09 | 650 | 650 | 645 | 645 | 2,000 |
| 1996/02/08 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/02/05 | 666 | 666 | 660 | 665 | 13,000 |
| 1996/02/02 | 659 | 671 | 659 | 671 | 37,000 |
| 1996/02/01 | 645 | 695 | 641 | 689 | 75,000 |
| 1996/01/31 | 620 | 620 | 615 | 620 | 15,000 |
| 1996/01/30 | 615 | 619 | 615 | 619 | 25,000 |
| 1996/01/29 | 615 | 615 | 615 | 615 | 15,000 |
| 1996/01/26 | 610 | 615 | 609 | 609 | 33,000 |
| 1996/01/25 | 630 | 630 | 610 | 610 | 17,000 |
| 1996/01/24 | 631 | 631 | 630 | 630 | 7,000 |
| 1996/01/23 | 660 | 665 | 658 | 661 | 110,000 |
| 1996/01/22 | 670 | 670 | 660 | 662 | 24,000 |
| 1996/01/19 | 669 | 674 | 657 | 673 | 28,000 |
| 1996/01/18 | 669 | 680 | 665 | 669 | 145,000 |
| 1996/01/17 | 640 | 669 | 640 | 669 | 54,000 |
| 1996/01/16 | 635 | 646 | 635 | 646 | 21,000 |
| 1996/01/12 | 630 | 632 | 630 | 631 | 21,000 |
| 1996/01/11 | 630 | 630 | 625 | 630 | 21,000 |
| 1996/01/10 | 629 | 630 | 629 | 630 | 10,000 |
| 1996/01/09 | 626 | 632 | 626 | 630 | 14,000 |
| 1996/01/08 | 641 | 641 | 625 | 625 | 15,000 |
| 1996/01/05 | 624 | 645 | 624 | 644 | 123,000 |
| 1996/01/04 | 595 | 620 | 595 | 620 | 27,000 |