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 |
---|---|---|---|---|---|
2000/12/29 | 141 | 141 | 141 | 141 | 2,000 |
2000/12/28 | 140 | 145 | 140 | 141 | 9,000 |
2000/12/27 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/26 | 140 | 140 | 139 | 139 | 5,000 |
2000/12/25 | 140 | 140 | 139 | 139 | 12,000 |
2000/12/22 | 140 | 140 | 140 | 140 | 3,000 |
2000/12/21 | 138 | 140 | 138 | 140 | 12,000 |
2000/12/20 | 137 | 138 | 137 | 138 | 5,000 |
2000/12/19 | 140 | 140 | 137 | 137 | 19,000 |
2000/12/18 | 145 | 145 | 141 | 141 | 5,000 |
2000/12/15 | 145 | 145 | 145 | 145 | 2,000 |
2000/12/14 | 145 | 146 | 145 | 146 | 9,000 |
2000/12/13 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/12 | 149 | 155 | 149 | 150 | 30,000 |
2000/12/11 | 144 | 149 | 144 | 149 | 12,000 |
2000/12/08 | 143 | 143 | 143 | 143 | 7,000 |
2000/12/06 | 145 | 145 | 143 | 143 | 7,000 |
2000/12/05 | 145 | 145 | 145 | 145 | 6,000 |
2000/12/04 | 145 | 145 | 144 | 145 | 16,000 |
2000/12/01 | 140 | 143 | 140 | 143 | 13,000 |
2000/11/30 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/29 | 140 | 140 | 135 | 135 | 10,000 |
2000/11/28 | 140 | 140 | 131 | 140 | 31,000 |
2000/11/27 | 140 | 140 | 140 | 140 | 51,000 |
2000/11/24 | 139 | 140 | 139 | 140 | 82,000 |
2000/11/22 | 140 | 140 | 140 | 140 | 2,000 |
2000/11/21 | 140 | 140 | 140 | 140 | 4,000 |
2000/11/20 | 140 | 140 | 140 | 140 | 24,000 |
2000/11/17 | 140 | 140 | 140 | 140 | 10,000 |
2000/11/16 | 140 | 140 | 139 | 140 | 32,000 |
2000/11/15 | 140 | 140 | 140 | 140 | 10,000 |
2000/11/14 | 145 | 145 | 140 | 140 | 12,000 |
2000/11/13 | 145 | 145 | 145 | 145 | 5,000 |
2000/11/10 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/09 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/07 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/02 | 138 | 148 | 138 | 148 | 3,000 |
2000/10/31 | 145 | 150 | 145 | 150 | 8,000 |
2000/10/30 | 147 | 148 | 145 | 145 | 10,000 |
2000/10/26 | 148 | 148 | 148 | 148 | 1,000 |
2000/10/25 | 154 | 154 | 154 | 154 | 11,000 |
2000/10/20 | 154 | 154 | 154 | 154 | 1,000 |
2000/10/19 | 148 | 148 | 148 | 148 | 5,000 |
2000/10/18 | 154 | 154 | 152 | 152 | 3,000 |
2000/10/17 | 154 | 154 | 154 | 154 | 1,000 |
2000/10/13 | 155 | 156 | 154 | 154 | 11,000 |
2000/10/12 | 155 | 155 | 155 | 155 | 1,000 |
2000/10/11 | 159 | 159 | 155 | 155 | 3,000 |
2000/10/10 | 159 | 159 | 159 | 159 | 2,000 |
2000/10/06 | 159 | 159 | 159 | 159 | 1,000 |
2000/10/05 | 160 | 160 | 160 | 160 | 4,000 |
2000/10/04 | 160 | 160 | 160 | 160 | 9,000 |
2000/10/02 | 159 | 159 | 154 | 154 | 11,000 |
2000/09/29 | 160 | 160 | 160 | 160 | 1,000 |
2000/09/28 | 156 | 160 | 156 | 160 | 3,000 |
2000/09/27 | 156 | 156 | 156 | 156 | 10,000 |
2000/09/26 | 164 | 164 | 164 | 164 | 2,000 |
2000/09/25 | 165 | 165 | 164 | 164 | 13,000 |
2000/09/22 | 163 | 163 | 163 | 163 | 2,000 |
2000/09/21 | 163 | 163 | 163 | 163 | 11,000 |
2000/09/20 | 163 | 163 | 163 | 163 | 2,000 |
2000/09/19 | 155 | 156 | 155 | 156 | 19,000 |
2000/09/18 | 158 | 158 | 158 | 158 | 2,000 |
2000/09/14 | 158 | 158 | 158 | 158 | 2,000 |
2000/09/13 | 163 | 163 | 163 | 163 | 17,000 |
2000/09/12 | 162 | 162 | 157 | 157 | 3,000 |
2000/09/11 | 162 | 162 | 162 | 162 | 2,000 |
2000/09/08 | 165 | 165 | 162 | 162 | 4,000 |
2000/09/07 | 163 | 165 | 163 | 165 | 2,000 |
2000/09/04 | 163 | 164 | 163 | 164 | 4,000 |
2000/08/31 | 163 | 163 | 163 | 163 | 2,000 |
2000/08/30 | 165 | 165 | 165 | 165 | 1,000 |
2000/08/29 | 163 | 165 | 163 | 165 | 13,000 |
2000/08/25 | 163 | 163 | 162 | 162 | 4,000 |
2000/08/22 | 169 | 169 | 161 | 161 | 10,000 |
2000/08/14 | 160 | 160 | 157 | 157 | 2,000 |
2000/08/11 | 169 | 169 | 161 | 161 | 2,000 |
2000/08/10 | 157 | 157 | 157 | 157 | 1,000 |
2000/08/09 | 165 | 166 | 165 | 166 | 12,000 |
2000/08/04 | 159 | 166 | 159 | 166 | 49,000 |
2000/08/03 | 161 | 161 | 161 | 161 | 10,000 |
2000/08/01 | 161 | 161 | 161 | 161 | 5,000 |
2000/07/31 | 161 | 161 | 161 | 161 | 5,000 |
2000/07/28 | 165 | 165 | 160 | 160 | 7,000 |
2000/07/27 | 160 | 160 | 160 | 160 | 17,000 |
2000/07/26 | 170 | 170 | 168 | 168 | 17,000 |
2000/07/25 | 170 | 170 | 170 | 170 | 2,000 |
2000/07/24 | 170 | 170 | 170 | 170 | 10,000 |
2000/07/21 | 172 | 176 | 172 | 175 | 15,000 |
2000/07/19 | 171 | 182 | 171 | 172 | 11,000 |
2000/07/18 | 179 | 179 | 170 | 170 | 11,000 |
2000/07/17 | 182 | 182 | 180 | 180 | 8,000 |
2000/07/14 | 180 | 184 | 180 | 184 | 4,000 |
2000/07/13 | 185 | 185 | 180 | 180 | 25,000 |
2000/07/12 | 176 | 185 | 176 | 183 | 37,000 |
2000/07/11 | 180 | 180 | 179 | 179 | 7,000 |
2000/07/10 | 175 | 180 | 175 | 179 | 26,000 |
2000/07/07 | 170 | 170 | 170 | 170 | 3,000 |
2000/07/06 | 174 | 176 | 174 | 176 | 21,000 |
2000/07/05 | 173 | 177 | 173 | 174 | 15,000 |
2000/07/04 | 177 | 177 | 173 | 176 | 11,000 |
2000/07/03 | 165 | 176 | 165 | 172 | 15,000 |
2000/06/30 | 180 | 180 | 179 | 179 | 15,000 |
2000/06/29 | 180 | 182 | 177 | 180 | 30,000 |
2000/06/28 | 165 | 180 | 165 | 180 | 55,000 |
2000/06/27 | 160 | 162 | 160 | 162 | 18,000 |
2000/06/26 | 160 | 160 | 160 | 160 | 4,000 |
2000/06/23 | 160 | 160 | 160 | 160 | 27,000 |
2000/06/22 | 160 | 160 | 158 | 160 | 27,000 |
2000/06/21 | 160 | 160 | 156 | 160 | 40,000 |
2000/06/20 | 151 | 160 | 151 | 160 | 28,000 |
2000/06/19 | 150 | 150 | 150 | 150 | 8,000 |
2000/06/16 | 150 | 151 | 150 | 150 | 23,000 |
2000/06/15 | 148 | 149 | 148 | 149 | 24,000 |
2000/06/14 | 149 | 149 | 146 | 146 | 13,000 |
2000/06/13 | 140 | 145 | 138 | 145 | 31,000 |
2000/06/12 | 137 | 140 | 137 | 140 | 3,000 |
2000/06/09 | 140 | 140 | 140 | 140 | 1,000 |
2000/06/08 | 136 | 140 | 136 | 140 | 12,000 |
2000/06/07 | 135 | 135 | 135 | 135 | 2,000 |
2000/06/05 | 133 | 133 | 133 | 133 | 2,000 |
2000/06/02 | 140 | 141 | 135 | 135 | 8,000 |
2000/06/01 | 139 | 140 | 139 | 140 | 10,000 |
2000/05/31 | 140 | 140 | 140 | 140 | 32,000 |
2000/05/30 | 132 | 140 | 131 | 140 | 22,000 |
2000/05/26 | 126 | 126 | 126 | 126 | 26,000 |
2000/05/25 | 128 | 128 | 128 | 128 | 2,000 |
2000/05/23 | 128 | 128 | 127 | 127 | 2,000 |
2000/05/19 | 128 | 128 | 128 | 128 | 25,000 |
2000/05/18 | 128 | 128 | 128 | 128 | 5,000 |
2000/05/17 | 127 | 128 | 127 | 128 | 12,000 |
2000/05/15 | 128 | 128 | 128 | 128 | 5,000 |
2000/05/12 | 127 | 130 | 127 | 130 | 16,000 |
2000/05/11 | 128 | 128 | 128 | 128 | 2,000 |
2000/05/09 | 126 | 130 | 126 | 130 | 19,000 |
2000/05/01 | 128 | 129 | 128 | 129 | 5,000 |
2000/04/28 | 129 | 129 | 129 | 129 | 9,000 |
2000/04/27 | 129 | 129 | 129 | 129 | 6,000 |
2000/04/26 | 132 | 132 | 129 | 130 | 22,000 |
2000/04/25 | 133 | 133 | 133 | 133 | 4,000 |
2000/04/21 | 135 | 135 | 126 | 126 | 14,000 |
2000/04/20 | 125 | 125 | 125 | 125 | 2,000 |
2000/04/18 | 123 | 127 | 123 | 124 | 17,000 |
2000/04/17 | 127 | 127 | 122 | 122 | 14,000 |
2000/04/14 | 132 | 132 | 127 | 127 | 6,000 |
2000/04/13 | 134 | 134 | 133 | 133 | 8,000 |
2000/04/11 | 129 | 132 | 129 | 129 | 15,000 |
2000/04/10 | 131 | 131 | 128 | 128 | 8,000 |
2000/04/07 | 133 | 133 | 129 | 131 | 21,000 |
2000/04/05 | 130 | 135 | 130 | 135 | 6,000 |
2000/04/04 | 130 | 130 | 130 | 130 | 2,000 |
2000/04/03 | 123 | 123 | 120 | 123 | 30,000 |
2000/03/31 | 130 | 130 | 130 | 130 | 3,000 |
2000/03/30 | 130 | 130 | 130 | 130 | 5,000 |
2000/03/29 | 125 | 127 | 123 | 123 | 29,000 |
2000/03/28 | 122 | 123 | 122 | 123 | 14,000 |
2000/03/27 | 125 | 133 | 125 | 133 | 12,000 |
2000/03/24 | 121 | 126 | 120 | 125 | 23,000 |
2000/03/23 | 119 | 121 | 119 | 120 | 37,000 |
2000/03/22 | 122 | 122 | 119 | 119 | 36,000 |
2000/03/21 | 125 | 125 | 123 | 123 | 22,000 |
2000/03/17 | 125 | 126 | 123 | 126 | 37,000 |
2000/03/16 | 122 | 123 | 122 | 123 | 1,338,000 |
2000/03/15 | 126 | 126 | 122 | 126 | 6,000 |
2000/03/14 | 125 | 126 | 123 | 126 | 26,000 |
2000/03/13 | 121 | 125 | 121 | 125 | 44,000 |
2000/03/10 | 120 | 123 | 120 | 123 | 31,000 |
2000/03/09 | 120 | 121 | 119 | 119 | 37,000 |
2000/03/08 | 120 | 121 | 120 | 120 | 16,000 |
2000/03/07 | 120 | 121 | 119 | 119 | 72,000 |
2000/03/06 | 125 | 125 | 119 | 120 | 40,000 |
2000/03/03 | 126 | 126 | 125 | 125 | 35,000 |
2000/03/02 | 126 | 126 | 125 | 126 | 43,000 |
2000/03/01 | 125 | 125 | 125 | 125 | 41,000 |
2000/02/29 | 127 | 127 | 126 | 127 | 20,000 |
2000/02/28 | 126 | 126 | 126 | 126 | 20,000 |
2000/02/25 | 125 | 125 | 125 | 125 | 11,000 |
2000/02/24 | 125 | 125 | 125 | 125 | 24,000 |
2000/02/23 | 125 | 125 | 124 | 124 | 66,000 |
2000/02/22 | 130 | 130 | 125 | 125 | 29,000 |
2000/02/21 | 136 | 136 | 135 | 135 | 10,000 |
2000/02/18 | 139 | 139 | 136 | 136 | 29,000 |
2000/02/17 | 139 | 139 | 131 | 132 | 19,000 |
2000/02/16 | 140 | 140 | 138 | 140 | 25,000 |
2000/02/15 | 141 | 141 | 141 | 141 | 13,000 |
2000/02/14 | 141 | 141 | 141 | 141 | 25,000 |
2000/02/10 | 150 | 150 | 145 | 145 | 5,000 |
2000/02/09 | 152 | 152 | 150 | 150 | 15,000 |
2000/02/08 | 150 | 150 | 150 | 150 | 1,000 |
2000/02/07 | 154 | 154 | 154 | 154 | 3,000 |
2000/02/04 | 155 | 160 | 155 | 159 | 49,000 |
2000/02/03 | 154 | 155 | 153 | 154 | 37,000 |
2000/02/02 | 163 | 163 | 155 | 155 | 3,000 |
2000/02/01 | 167 | 167 | 165 | 165 | 15,000 |
2000/01/31 | 167 | 167 | 167 | 167 | 1,000 |
2000/01/28 | 159 | 160 | 159 | 160 | 7,000 |
2000/01/27 | 155 | 159 | 155 | 159 | 4,000 |
2000/01/26 | 155 | 155 | 155 | 155 | 2,000 |
2000/01/25 | 155 | 156 | 155 | 155 | 9,000 |
2000/01/24 | 151 | 155 | 151 | 155 | 6,000 |
2000/01/21 | 150 | 151 | 150 | 151 | 5,000 |
2000/01/20 | 150 | 150 | 150 | 150 | 7,000 |
2000/01/19 | 149 | 149 | 148 | 148 | 9,000 |
2000/01/18 | 150 | 150 | 143 | 143 | 21,000 |
2000/01/13 | 141 | 142 | 140 | 140 | 64,000 |
2000/01/12 | 143 | 145 | 143 | 145 | 3,000 |
2000/01/11 | 150 | 150 | 150 | 150 | 24,000 |
2000/01/07 | 140 | 150 | 140 | 150 | 9,000 |
2000/01/06 | 140 | 140 | 140 | 140 | 19,000 |
2000/01/05 | 147 | 147 | 147 | 147 | 6,000 |