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 |
---|---|---|---|---|---|
1998/12/30 | 173 | 173 | 172 | 173 | 59,000 |
1998/12/29 | 174 | 174 | 173 | 173 | 18,000 |
1998/12/28 | 174 | 174 | 174 | 174 | 4,000 |
1998/12/25 | 175 | 175 | 174 | 174 | 3,000 |
1998/12/24 | 177 | 177 | 177 | 177 | 11,000 |
1998/12/22 | 180 | 181 | 180 | 180 | 12,000 |
1998/12/18 | 177 | 180 | 177 | 180 | 10,000 |
1998/12/17 | 179 | 180 | 179 | 180 | 6,000 |
1998/12/16 | 179 | 179 | 179 | 179 | 4,000 |
1998/12/14 | 179 | 179 | 179 | 179 | 17,000 |
1998/12/10 | 180 | 180 | 179 | 179 | 6,000 |
1998/12/08 | 180 | 180 | 180 | 180 | 4,000 |
1998/12/07 | 184 | 184 | 184 | 184 | 1,000 |
1998/12/04 | 184 | 184 | 184 | 184 | 4,000 |
1998/12/03 | 184 | 184 | 184 | 184 | 1,000 |
1998/12/01 | 190 | 190 | 185 | 185 | 5,000 |
1998/11/30 | 180 | 190 | 180 | 190 | 17,000 |
1998/11/27 | 176 | 180 | 176 | 180 | 4,000 |
1998/11/25 | 175 | 179 | 175 | 176 | 8,000 |
1998/11/24 | 179 | 179 | 179 | 179 | 1,000 |
1998/11/20 | 170 | 185 | 170 | 180 | 30,000 |
1998/11/19 | 170 | 170 | 169 | 169 | 13,000 |
1998/11/17 | 170 | 170 | 170 | 170 | 4,000 |
1998/11/13 | 170 | 170 | 170 | 170 | 6,000 |
1998/11/10 | 170 | 170 | 160 | 170 | 16,000 |
1998/11/06 | 163 | 172 | 163 | 170 | 3,000 |
1998/10/30 | 160 | 160 | 160 | 160 | 7,000 |
1998/10/28 | 152 | 161 | 152 | 160 | 24,000 |
1998/10/27 | 165 | 166 | 151 | 151 | 38,000 |
1998/10/26 | 171 | 171 | 170 | 170 | 6,000 |
1998/10/23 | 180 | 180 | 170 | 170 | 20,000 |
1998/10/21 | 180 | 180 | 180 | 180 | 5,000 |
1998/10/20 | 171 | 175 | 170 | 175 | 10,000 |
1998/10/19 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/15 | 171 | 175 | 171 | 175 | 2,000 |
1998/10/14 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/12 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/07 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/05 | 160 | 160 | 160 | 160 | 10,000 |
1998/10/02 | 161 | 161 | 160 | 160 | 9,000 |
1998/10/01 | 165 | 166 | 160 | 160 | 25,000 |
1998/09/30 | 179 | 180 | 175 | 175 | 18,000 |
1998/09/29 | 175 | 180 | 175 | 180 | 14,000 |
1998/09/28 | 170 | 175 | 170 | 175 | 3,000 |
1998/09/25 | 170 | 170 | 170 | 170 | 15,000 |
1998/09/21 | 180 | 180 | 180 | 180 | 10,000 |
1998/09/18 | 176 | 176 | 175 | 175 | 25,000 |
1998/09/16 | 175 | 175 | 175 | 175 | 1,000 |
1998/09/14 | 183 | 183 | 183 | 183 | 1,000 |
1998/09/11 | 169 | 169 | 168 | 168 | 3,000 |
1998/09/10 | 175 | 175 | 171 | 171 | 5,000 |
1998/09/09 | 180 | 180 | 175 | 175 | 6,000 |
1998/09/08 | 172 | 172 | 170 | 170 | 17,000 |
1998/09/07 | 173 | 173 | 170 | 170 | 19,000 |
1998/09/04 | 177 | 177 | 173 | 173 | 5,000 |
1998/09/03 | 186 | 186 | 177 | 177 | 30,000 |
1998/09/02 | 174 | 191 | 174 | 176 | 6,000 |
1998/09/01 | 170 | 175 | 170 | 171 | 34,000 |
1998/08/31 | 170 | 175 | 170 | 175 | 6,000 |
1998/08/28 | 170 | 170 | 169 | 170 | 10,000 |
1998/08/27 | 185 | 185 | 180 | 180 | 21,000 |
1998/08/26 | 195 | 195 | 190 | 190 | 25,000 |
1998/08/25 | 195 | 195 | 195 | 195 | 5,000 |
1998/08/24 | 195 | 195 | 195 | 195 | 6,000 |
1998/08/21 | 210 | 210 | 209 | 209 | 2,000 |
1998/08/20 | 212 | 212 | 211 | 211 | 10,000 |
1998/08/19 | 211 | 211 | 211 | 211 | 1,000 |
1998/08/18 | 205 | 211 | 205 | 211 | 2,000 |
1998/08/14 | 196 | 196 | 195 | 195 | 8,000 |
1998/08/12 | 195 | 199 | 195 | 196 | 26,000 |
1998/08/11 | 200 | 201 | 200 | 200 | 15,000 |
1998/08/10 | 201 | 201 | 201 | 201 | 27,000 |
1998/08/07 | 208 | 208 | 205 | 205 | 21,000 |
1998/08/06 | 209 | 209 | 208 | 208 | 8,000 |
1998/08/05 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/04 | 210 | 217 | 210 | 210 | 3,000 |
1998/08/03 | 207 | 217 | 207 | 217 | 6,000 |
1998/07/30 | 220 | 222 | 212 | 222 | 5,000 |
1998/07/29 | 213 | 213 | 213 | 213 | 19,000 |
1998/07/28 | 212 | 215 | 212 | 212 | 13,000 |
1998/07/27 | 222 | 222 | 220 | 222 | 25,000 |
1998/07/24 | 220 | 221 | 220 | 221 | 15,000 |
1998/07/23 | 212 | 225 | 212 | 225 | 22,000 |
1998/07/22 | 225 | 225 | 225 | 225 | 11,000 |
1998/07/21 | 225 | 225 | 225 | 225 | 4,000 |
1998/07/17 | 230 | 230 | 225 | 225 | 23,000 |
1998/07/16 | 221 | 225 | 220 | 225 | 28,000 |
1998/07/15 | 230 | 230 | 220 | 220 | 38,000 |
1998/07/14 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/10 | 234 | 234 | 209 | 220 | 4,000 |
1998/07/09 | 236 | 236 | 229 | 234 | 24,000 |
1998/07/08 | 236 | 236 | 236 | 236 | 11,000 |
1998/07/07 | 239 | 240 | 230 | 236 | 14,000 |
1998/07/06 | 229 | 238 | 229 | 230 | 56,000 |
1998/07/03 | 221 | 229 | 221 | 229 | 31,000 |
1998/07/02 | 228 | 234 | 221 | 230 | 66,000 |
1998/07/01 | 202 | 228 | 200 | 228 | 157,000 |
1998/06/30 | 205 | 211 | 200 | 200 | 177,000 |
1998/06/29 | 201 | 201 | 201 | 201 | 5,000 |
1998/06/25 | 205 | 205 | 201 | 201 | 4,000 |
1998/06/24 | 201 | 201 | 200 | 200 | 6,000 |
1998/06/23 | 205 | 205 | 205 | 205 | 10,000 |
1998/06/22 | 205 | 205 | 205 | 205 | 2,000 |
1998/06/19 | 206 | 206 | 205 | 205 | 13,000 |
1998/06/18 | 208 | 208 | 205 | 205 | 13,000 |
1998/06/17 | 201 | 201 | 201 | 201 | 10,000 |
1998/06/16 | 204 | 204 | 201 | 201 | 11,000 |
1998/06/15 | 206 | 206 | 205 | 205 | 6,000 |
1998/06/12 | 206 | 206 | 206 | 206 | 1,000 |
1998/06/11 | 207 | 207 | 205 | 205 | 7,000 |
1998/06/10 | 207 | 207 | 206 | 207 | 10,000 |
1998/06/09 | 205 | 206 | 205 | 205 | 4,000 |
1998/06/08 | 207 | 207 | 205 | 205 | 11,000 |
1998/06/05 | 209 | 209 | 206 | 206 | 6,000 |
1998/06/04 | 208 | 208 | 208 | 208 | 5,000 |
1998/06/02 | 208 | 210 | 208 | 208 | 21,000 |
1998/06/01 | 209 | 209 | 206 | 208 | 4,000 |
1998/05/29 | 209 | 209 | 209 | 209 | 2,000 |
1998/05/27 | 215 | 215 | 210 | 210 | 11,000 |
1998/05/26 | 211 | 211 | 211 | 211 | 1,000 |
1998/05/25 | 215 | 215 | 206 | 210 | 15,000 |
1998/05/22 | 215 | 216 | 215 | 215 | 16,000 |
1998/05/21 | 212 | 215 | 212 | 215 | 34,000 |
1998/05/20 | 211 | 212 | 211 | 212 | 7,000 |
1998/05/19 | 210 | 210 | 205 | 210 | 17,000 |
1998/05/18 | 215 | 215 | 210 | 210 | 10,000 |
1998/05/15 | 215 | 220 | 213 | 220 | 6,000 |
1998/05/14 | 225 | 225 | 215 | 215 | 11,000 |
1998/05/13 | 210 | 225 | 210 | 225 | 3,000 |
1998/05/11 | 215 | 215 | 201 | 210 | 11,000 |
1998/05/08 | 218 | 220 | 215 | 220 | 18,000 |
1998/05/07 | 220 | 220 | 220 | 220 | 8,000 |
1998/05/06 | 225 | 225 | 225 | 225 | 2,000 |
1998/05/01 | 235 | 235 | 225 | 225 | 4,000 |
1998/04/30 | 225 | 225 | 225 | 225 | 1,000 |
1998/04/28 | 215 | 240 | 215 | 225 | 9,000 |
1998/04/27 | 226 | 226 | 226 | 226 | 10,000 |
1998/04/24 | 235 | 235 | 234 | 235 | 10,000 |
1998/04/22 | 215 | 216 | 215 | 215 | 5,000 |
1998/04/20 | 220 | 220 | 210 | 215 | 46,000 |
1998/04/17 | 225 | 225 | 217 | 217 | 19,000 |
1998/04/16 | 241 | 241 | 226 | 226 | 14,000 |
1998/04/15 | 230 | 236 | 230 | 236 | 7,000 |
1998/04/14 | 230 | 230 | 230 | 230 | 4,000 |
1998/04/09 | 236 | 236 | 230 | 230 | 10,000 |
1998/04/08 | 220 | 226 | 220 | 226 | 6,000 |
1998/04/07 | 220 | 220 | 215 | 215 | 14,000 |
1998/04/06 | 215 | 215 | 215 | 215 | 30,000 |
1998/04/03 | 215 | 215 | 210 | 210 | 21,000 |
1998/04/02 | 230 | 230 | 215 | 215 | 62,000 |
1998/04/01 | 240 | 240 | 230 | 230 | 23,000 |
1998/03/30 | 245 | 245 | 244 | 244 | 9,000 |
1998/03/27 | 245 | 250 | 245 | 245 | 10,000 |
1998/03/26 | 245 | 245 | 245 | 245 | 2,000 |
1998/03/25 | 240 | 243 | 240 | 243 | 7,000 |
1998/03/24 | 240 | 241 | 240 | 241 | 130,000 |
1998/03/23 | 250 | 250 | 243 | 245 | 37,000 |
1998/03/20 | 241 | 248 | 240 | 248 | 21,000 |
1998/03/19 | 249 | 249 | 240 | 240 | 58,000 |
1998/03/18 | 256 | 256 | 249 | 250 | 32,000 |
1998/03/17 | 254 | 257 | 254 | 254 | 29,000 |
1998/03/16 | 253 | 258 | 253 | 253 | 41,000 |
1998/03/13 | 250 | 253 | 250 | 253 | 48,000 |
1998/03/12 | 240 | 240 | 240 | 240 | 12,000 |
1998/03/11 | 242 | 243 | 240 | 240 | 99,000 |
1998/03/10 | 249 | 250 | 241 | 241 | 22,000 |
1998/03/09 | 240 | 255 | 240 | 250 | 28,000 |
1998/03/06 | 241 | 242 | 236 | 240 | 68,000 |
1998/03/05 | 249 | 249 | 237 | 240 | 55,000 |
1998/03/04 | 250 | 260 | 250 | 250 | 75,000 |
1998/03/03 | 260 | 265 | 246 | 252 | 110,000 |
1998/03/02 | 270 | 270 | 260 | 260 | 72,000 |
1998/02/27 | 261 | 270 | 261 | 270 | 17,000 |
1998/02/26 | 260 | 260 | 260 | 260 | 8,000 |
1998/02/25 | 260 | 260 | 252 | 260 | 5,000 |
1998/02/24 | 260 | 265 | 260 | 265 | 3,000 |
1998/02/23 | 270 | 270 | 270 | 270 | 6,000 |
1998/02/20 | 270 | 270 | 270 | 270 | 7,000 |
1998/02/19 | 270 | 270 | 265 | 270 | 5,000 |
1998/02/18 | 270 | 270 | 265 | 270 | 18,000 |
1998/02/17 | 276 | 276 | 276 | 276 | 7,000 |
1998/02/16 | 271 | 280 | 271 | 276 | 13,000 |
1998/02/13 | 291 | 291 | 265 | 265 | 60,000 |
1998/02/12 | 294 | 300 | 291 | 292 | 84,000 |
1998/02/10 | 270 | 285 | 268 | 285 | 105,000 |
1998/02/09 | 265 | 273 | 265 | 270 | 99,000 |
1998/02/06 | 260 | 265 | 260 | 265 | 82,000 |
1998/02/05 | 259 | 260 | 259 | 260 | 23,000 |
1998/02/04 | 260 | 265 | 260 | 260 | 32,000 |
1998/02/03 | 254 | 265 | 252 | 265 | 44,000 |
1998/02/02 | 250 | 250 | 245 | 245 | 29,000 |
1998/01/30 | 265 | 265 | 245 | 250 | 61,000 |
1998/01/29 | 270 | 270 | 255 | 260 | 233,000 |
1998/01/28 | 259 | 265 | 259 | 260 | 150,000 |
1998/01/27 | 252 | 252 | 247 | 247 | 77,000 |
1998/01/26 | 235 | 255 | 235 | 252 | 120,000 |
1998/01/23 | 230 | 235 | 227 | 235 | 85,000 |
1998/01/22 | 230 | 234 | 230 | 230 | 40,000 |
1998/01/21 | 215 | 230 | 215 | 230 | 43,000 |
1998/01/20 | 195 | 210 | 194 | 210 | 38,000 |
1998/01/19 | 191 | 195 | 191 | 191 | 97,000 |
1998/01/16 | 192 | 199 | 189 | 191 | 82,000 |
1998/01/14 | 190 | 193 | 190 | 193 | 15,000 |
1998/01/13 | 196 | 196 | 190 | 190 | 68,000 |
1998/01/12 | 205 | 205 | 200 | 200 | 26,000 |
1998/01/09 | 205 | 205 | 205 | 205 | 16,000 |
1998/01/08 | 206 | 206 | 200 | 200 | 181,000 |
1998/01/07 | 207 | 208 | 205 | 208 | 27,000 |
1998/01/06 | 210 | 211 | 207 | 207 | 44,000 |
1998/01/05 | 215 | 215 | 215 | 215 | 1,000 |