日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 92 92 92 92 1,000
2002/12/27 86 93 86 93 3,000
2002/12/25 93 93 85 90 12,000
2002/12/24 73 94 73 94 79,000
2002/12/20 97 98 97 98 2,000
2002/12/19 100 100 96 96 12,000
2002/12/18 97 97 97 97 6,000
2002/12/17 96 110 96 108 18,000
2002/12/16 96 98 96 98 5,000
2002/12/12 95 104 95 100 5,000
2002/12/11 99 100 99 100 12,000
2002/12/10 96 109 96 109 3,000
2002/12/09 101 101 101 101 5,000
2002/12/04 113 113 113 113 10,000
2002/12/03 109 109 109 109 13,000
2002/12/02 100 109 95 109 18,000
2002/11/29 101 101 101 101 2,000
2002/11/28 114 114 114 114 1,000
2002/11/27 95 100 95 97 6,000
2002/11/26 100 115 100 115 6,000
2002/11/25 105 105 105 105 11,000
2002/11/22 105 117 102 102 6,000
2002/11/21 98 105 95 105 22,000
2002/11/20 98 98 92 98 21,000
2002/11/19 92 101 92 98 25,000
2002/11/18 92 98 92 98 13,000
2002/11/15 91 102 91 97 12,000
2002/11/14 95 102 95 102 17,000
2002/11/12 101 103 101 103 3,000
2002/11/11 98 102 93 102 16,000
2002/11/06 96 109 96 109 13,000
2002/11/05 111 111 111 111 3,000
2002/11/01 109 110 98 110 23,000
2002/10/31 100 112 100 112 4,000
2002/10/30 108 114 108 114 5,000
2002/10/29 95 113 95 110 4,000
2002/10/28 114 114 114 114 4,000
2002/10/25 110 114 110 114 6,000
2002/10/24 110 110 110 110 1,000
2002/10/23 114 114 114 114 5,000
2002/10/22 114 114 114 114 10,000
2002/10/18 114 115 114 114 23,000
2002/10/17 114 114 114 114 5,000
2002/10/16 110 119 110 119 8,000
2002/10/09 100 105 100 105 4,000
2002/10/08 92 100 92 100 14,000
2002/10/07 110 110 110 110 6,000
2002/10/03 111 111 111 111 4,000
2002/10/02 111 111 111 111 2,000
2002/09/27 110 110 110 110 2,000
2002/09/26 112 119 112 119 7,000
2002/09/25 115 115 115 115 1,000
2002/09/24 118 119 114 119 18,000
2002/09/19 111 113 111 113 3,000
2002/09/18 111 111 111 111 1,000
2002/09/17 112 112 112 112 22,000
2002/09/13 111 111 111 111 17,000
2002/09/12 111 111 111 111 1,000
2002/09/11 111 111 111 111 2,000
2002/09/10 110 110 110 110 9,000
2002/09/06 115 115 115 115 8,000
2002/09/04 116 116 115 115 18,000
2002/09/03 116 116 116 116 2,000
2002/09/02 117 117 117 117 5,000
2002/08/30 117 117 117 117 2,000
2002/08/28 117 117 117 117 2,000
2002/08/27 117 117 117 117 2,000
2002/08/23 120 120 117 117 5,000
2002/08/21 122 122 122 122 16,000
2002/08/20 117 117 117 117 3,000
2002/08/16 116 116 116 116 1,000
2002/08/15 116 116 115 115 2,000
2002/08/14 115 115 115 115 1,000
2002/08/12 119 119 119 119 1,000
2002/08/09 119 119 119 119 5,000
2002/08/08 120 120 120 120 20,000
2002/08/06 120 120 120 120 1,000
2002/08/05 120 120 120 120 10,000
2002/08/01 120 120 120 120 1,000
2002/07/31 120 121 120 121 4,000
2002/07/24 120 120 120 120 6,000
2002/07/22 127 127 127 127 11,000
2002/07/19 121 121 121 121 4,000
2002/07/18 123 123 121 121 5,000
2002/07/12 120 123 120 123 5,000
2002/07/11 122 122 122 122 3,000
2002/07/04 120 120 120 120 1,000
2002/07/03 120 120 120 120 1,000
2002/07/02 130 130 120 120 9,000
2002/07/01 128 128 128 128 22,000
2002/06/28 122 122 122 122 1,000
2002/06/25 122 122 122 122 1,000
2002/06/20 123 123 123 123 15,000
2002/06/13 125 125 125 125 1,000
2002/06/10 130 130 130 130 1,000
2002/06/06 124 124 124 124 1,000
2002/06/05 120 120 120 120 5,000
2002/06/04 125 125 125 125 15,000
2002/06/03 125 125 125 125 2,000
2002/05/31 121 125 121 125 7,000
2002/05/29 126 126 126 126 9,000
2002/05/28 129 130 128 128 21,000
2002/05/27 128 130 128 129 39,000
2002/05/24 135 135 130 130 2,000
2002/05/23 130 130 130 130 4,000
2002/05/22 134 134 134 134 9,000
2002/05/21 128 128 128 128 6,000
2002/05/20 122 122 122 122 2,000
2002/05/17 125 126 122 122 6,000
2002/05/16 125 125 120 125 10,000
2002/05/15 118 125 118 125 13,000
2002/05/14 120 120 120 120 5,000
2002/05/09 119 119 119 119 1,000
2002/05/08 120 120 120 120 3,000
2002/05/07 120 120 120 120 1,000
2002/05/02 120 120 120 120 13,000
2002/05/01 122 122 122 122 12,000
2002/04/30 120 120 120 120 1,000
2002/04/26 121 121 120 120 8,000
2002/04/25 122 122 120 120 5,000
2002/04/24 123 123 121 121 22,000
2002/04/19 122 122 122 122 20,000
2002/04/18 122 123 122 123 14,000
2002/04/17 121 121 121 121 1,000
2002/04/16 121 121 121 121 3,000
2002/04/15 128 128 128 128 2,000
2002/04/12 128 128 128 128 1,000
2002/04/11 129 129 129 129 2,000
2002/04/10 129 129 129 129 2,000
2002/04/09 130 130 130 130 2,000
2002/04/08 135 135 130 130 4,000
2002/04/05 125 125 125 125 4,000
2002/04/04 123 123 122 122 3,000
2002/04/03 121 121 121 121 1,000
2002/04/02 123 123 123 123 1,000
2002/04/01 112 121 112 121 9,000
2002/03/29 127 127 127 127 1,000
2002/03/28 130 130 127 127 4,000
2002/03/25 131 133 131 133 8,000
2002/03/22 133 135 133 133 18,000
2002/03/20 127 127 127 127 2,000
2002/03/19 127 127 127 127 2,000
2002/03/18 126 126 126 126 20,000
2002/03/15 124 125 124 125 4,000
2002/03/14 124 125 124 125 4,000
2002/03/13 125 125 125 125 24,000
2002/03/11 123 123 121 121 8,000
2002/03/08 127 127 122 122 4,000
2002/03/05 125 126 125 126 15,000
2002/03/04 125 125 123 125 10,000
2002/03/01 120 125 120 125 16,000
2002/02/28 121 121 120 120 10,000
2002/02/27 120 120 120 120 3,000
2002/02/26 120 120 120 120 13,000
2002/02/25 125 132 120 120 14,000
2002/02/22 125 125 125 125 10,000
2002/02/21 125 125 118 125 19,000
2002/02/20 118 120 118 120 12,000
2002/02/19 120 120 118 118 27,000
2002/02/18 116 120 116 120 6,000
2002/02/15 120 120 120 120 1,000
2002/02/14 122 122 115 115 3,000
2002/02/13 116 116 112 112 17,000
2002/02/08 111 111 111 111 1,000
2002/02/07 112 115 112 115 4,000
2002/02/06 112 112 112 112 2,000
2002/02/04 118 118 110 110 3,000
2002/01/31 118 118 118 118 2,000
2002/01/30 119 119 119 119 32,000
2002/01/29 118 118 118 118 1,000
2002/01/28 116 118 116 118 4,000
2002/01/24 114 120 110 115 36,000
2002/01/23 113 113 113 113 1,000
2002/01/22 114 114 112 112 3,000
2002/01/21 120 120 120 120 15,000
2002/01/18 114 114 114 114 2,000
2002/01/17 111 111 111 111 1,000
2002/01/16 120 120 120 120 12,000
2002/01/11 120 120 120 120 1,000
2002/01/10 120 120 120 120 1,000
2002/01/09 115 115 115 115 4,000
2002/01/08 120 120 120 120 1,000
2002/01/07 120 120 120 120 2,000
2002/01/04 120 120 120 120 1,000

このページの先頭へ