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 |
---|---|---|---|---|---|
2003/12/30 | 145 | 160 | 145 | 155 | 8,000 |
2003/12/29 | 140 | 144 | 140 | 143 | 33,000 |
2003/12/26 | 134 | 134 | 134 | 134 | 15,000 |
2003/12/25 | 131 | 131 | 131 | 131 | 24,000 |
2003/12/24 | 139 | 140 | 131 | 131 | 31,000 |
2003/12/22 | 132 | 138 | 132 | 138 | 8,000 |
2003/12/19 | 135 | 135 | 132 | 132 | 18,000 |
2003/12/18 | 134 | 135 | 132 | 135 | 27,000 |
2003/12/17 | 132 | 135 | 132 | 135 | 15,000 |
2003/12/16 | 139 | 139 | 130 | 130 | 27,000 |
2003/12/15 | 145 | 145 | 140 | 140 | 6,000 |
2003/12/12 | 139 | 140 | 139 | 140 | 9,000 |
2003/12/11 | 136 | 137 | 136 | 137 | 5,000 |
2003/12/09 | 136 | 136 | 136 | 136 | 4,000 |
2003/12/08 | 139 | 139 | 138 | 138 | 6,000 |
2003/12/05 | 138 | 138 | 138 | 138 | 8,000 |
2003/12/04 | 135 | 135 | 135 | 135 | 7,000 |
2003/12/03 | 135 | 135 | 135 | 135 | 22,000 |
2003/12/02 | 147 | 147 | 133 | 135 | 20,000 |
2003/12/01 | 136 | 149 | 136 | 148 | 29,000 |
2003/11/28 | 137 | 138 | 137 | 137 | 7,000 |
2003/11/27 | 140 | 140 | 125 | 137 | 31,000 |
2003/11/26 | 144 | 144 | 142 | 142 | 8,000 |
2003/11/21 | 143 | 143 | 143 | 143 | 23,000 |
2003/11/20 | 150 | 150 | 150 | 150 | 1,000 |
2003/11/19 | 128 | 128 | 125 | 127 | 23,000 |
2003/11/18 | 131 | 132 | 131 | 131 | 15,000 |
2003/11/17 | 150 | 150 | 141 | 142 | 10,000 |
2003/11/14 | 150 | 150 | 150 | 150 | 13,000 |
2003/11/13 | 150 | 150 | 146 | 150 | 8,000 |
2003/11/12 | 151 | 151 | 150 | 150 | 6,000 |
2003/11/11 | 153 | 153 | 151 | 151 | 21,000 |
2003/11/10 | 155 | 156 | 155 | 155 | 18,000 |
2003/11/06 | 162 | 162 | 162 | 162 | 6,000 |
2003/11/05 | 168 | 168 | 162 | 162 | 12,000 |
2003/11/04 | 162 | 168 | 162 | 168 | 4,000 |
2003/10/31 | 165 | 165 | 161 | 162 | 6,000 |
2003/10/30 | 170 | 172 | 156 | 165 | 52,000 |
2003/10/29 | 180 | 185 | 180 | 180 | 15,000 |
2003/10/28 | 178 | 188 | 178 | 188 | 2,000 |
2003/10/24 | 177 | 177 | 172 | 172 | 13,000 |
2003/10/23 | 185 | 185 | 177 | 177 | 13,000 |
2003/10/22 | 196 | 196 | 190 | 190 | 15,000 |
2003/10/21 | 188 | 197 | 188 | 196 | 92,000 |
2003/10/20 | 180 | 188 | 180 | 184 | 36,000 |
2003/10/17 | 175 | 185 | 175 | 177 | 34,000 |
2003/10/16 | 170 | 178 | 170 | 177 | 70,000 |
2003/10/15 | 170 | 170 | 170 | 170 | 6,000 |
2003/10/14 | 163 | 163 | 163 | 163 | 1,000 |
2003/10/10 | 163 | 165 | 160 | 163 | 22,000 |
2003/10/09 | 162 | 162 | 160 | 160 | 14,000 |
2003/10/08 | 165 | 165 | 163 | 163 | 8,000 |
2003/10/07 | 162 | 167 | 162 | 167 | 20,000 |
2003/10/06 | 170 | 170 | 163 | 163 | 27,000 |
2003/10/03 | 160 | 160 | 156 | 160 | 33,000 |
2003/10/02 | 160 | 170 | 160 | 170 | 7,000 |
2003/10/01 | 156 | 163 | 156 | 160 | 12,000 |
2003/09/30 | 159 | 159 | 157 | 158 | 20,000 |
2003/09/29 | 163 | 163 | 160 | 160 | 10,000 |
2003/09/26 | 163 | 163 | 163 | 163 | 3,000 |
2003/09/25 | 163 | 163 | 163 | 163 | 5,000 |
2003/09/24 | 170 | 170 | 164 | 170 | 23,000 |
2003/09/22 | 175 | 175 | 171 | 171 | 15,000 |
2003/09/19 | 171 | 171 | 170 | 170 | 15,000 |
2003/09/18 | 170 | 171 | 170 | 170 | 9,000 |
2003/09/17 | 170 | 171 | 170 | 170 | 11,000 |
2003/09/16 | 170 | 170 | 169 | 170 | 9,000 |
2003/09/12 | 164 | 170 | 164 | 169 | 5,000 |
2003/09/11 | 165 | 165 | 164 | 164 | 15,000 |
2003/09/10 | 167 | 167 | 167 | 167 | 4,000 |
2003/09/09 | 165 | 168 | 165 | 168 | 12,000 |
2003/09/08 | 162 | 166 | 162 | 165 | 31,000 |
2003/09/05 | 162 | 162 | 161 | 162 | 6,000 |
2003/09/04 | 165 | 165 | 161 | 161 | 4,000 |
2003/09/03 | 163 | 164 | 162 | 162 | 24,000 |
2003/09/02 | 163 | 164 | 162 | 164 | 17,000 |
2003/09/01 | 164 | 164 | 162 | 163 | 15,000 |
2003/08/29 | 170 | 170 | 163 | 163 | 2,000 |
2003/08/28 | 170 | 170 | 170 | 170 | 3,000 |
2003/08/27 | 172 | 176 | 170 | 170 | 23,000 |
2003/08/26 | 170 | 171 | 162 | 171 | 20,000 |
2003/08/25 | 174 | 174 | 172 | 172 | 17,000 |
2003/08/22 | 178 | 180 | 174 | 174 | 40,000 |
2003/08/21 | 176 | 179 | 175 | 177 | 63,000 |
2003/08/20 | 175 | 175 | 174 | 174 | 42,000 |
2003/08/19 | 166 | 176 | 166 | 174 | 104,000 |
2003/08/18 | 165 | 167 | 165 | 165 | 40,000 |
2003/08/15 | 160 | 165 | 160 | 160 | 69,000 |
2003/08/14 | 149 | 160 | 149 | 160 | 64,000 |
2003/08/13 | 144 | 150 | 141 | 150 | 14,000 |
2003/08/12 | 140 | 150 | 140 | 149 | 32,000 |
2003/08/11 | 138 | 138 | 138 | 138 | 4,000 |
2003/08/08 | 135 | 136 | 135 | 136 | 4,000 |
2003/08/07 | 135 | 135 | 135 | 135 | 1,000 |
2003/08/06 | 135 | 135 | 135 | 135 | 2,000 |
2003/08/05 | 145 | 145 | 143 | 143 | 13,000 |
2003/08/04 | 145 | 145 | 141 | 145 | 25,000 |
2003/08/01 | 136 | 136 | 136 | 136 | 1,000 |
2003/07/31 | 130 | 130 | 130 | 130 | 12,000 |
2003/07/30 | 140 | 140 | 140 | 140 | 5,000 |
2003/07/29 | 140 | 142 | 140 | 140 | 37,000 |
2003/07/28 | 140 | 143 | 130 | 143 | 12,000 |
2003/07/25 | 139 | 140 | 139 | 140 | 16,000 |
2003/07/24 | 144 | 144 | 140 | 140 | 50,000 |
2003/07/23 | 128 | 139 | 128 | 139 | 51,000 |
2003/07/22 | 128 | 128 | 128 | 128 | 3,000 |
2003/07/18 | 128 | 128 | 128 | 128 | 13,000 |
2003/07/17 | 128 | 128 | 128 | 128 | 5,000 |
2003/07/16 | 130 | 131 | 129 | 129 | 5,000 |
2003/07/15 | 130 | 131 | 130 | 131 | 5,000 |
2003/07/14 | 129 | 130 | 129 | 130 | 13,000 |
2003/07/11 | 130 | 130 | 128 | 128 | 7,000 |
2003/07/10 | 130 | 132 | 130 | 132 | 60,000 |
2003/07/09 | 134 | 134 | 130 | 130 | 11,000 |
2003/07/08 | 141 | 141 | 135 | 135 | 19,000 |
2003/07/07 | 137 | 140 | 137 | 140 | 7,000 |
2003/07/04 | 137 | 137 | 137 | 137 | 2,000 |
2003/07/03 | 150 | 150 | 135 | 137 | 19,000 |
2003/07/02 | 145 | 145 | 143 | 145 | 53,000 |
2003/07/01 | 145 | 145 | 139 | 139 | 18,000 |
2003/06/30 | 138 | 147 | 138 | 138 | 42,000 |
2003/06/27 | 130 | 138 | 130 | 138 | 30,000 |
2003/06/26 | 130 | 130 | 130 | 130 | 5,000 |
2003/06/25 | 125 | 127 | 125 | 127 | 15,000 |
2003/06/24 | 126 | 128 | 125 | 125 | 39,000 |
2003/06/23 | 122 | 128 | 122 | 127 | 55,000 |
2003/06/20 | 121 | 121 | 120 | 121 | 27,000 |
2003/06/19 | 121 | 122 | 121 | 121 | 17,000 |
2003/06/18 | 121 | 122 | 121 | 121 | 5,000 |
2003/06/17 | 122 | 123 | 122 | 122 | 7,000 |
2003/06/16 | 120 | 122 | 120 | 122 | 4,000 |
2003/06/13 | 120 | 120 | 120 | 120 | 14,000 |
2003/06/12 | 120 | 120 | 120 | 120 | 11,000 |
2003/06/11 | 122 | 124 | 120 | 120 | 9,000 |
2003/06/10 | 124 | 124 | 120 | 122 | 28,000 |
2003/06/09 | 119 | 127 | 119 | 124 | 44,000 |
2003/06/06 | 108 | 118 | 108 | 118 | 51,000 |
2003/06/05 | 104 | 107 | 104 | 107 | 33,000 |
2003/06/04 | 103 | 104 | 102 | 104 | 19,000 |
2003/06/03 | 98 | 102 | 98 | 102 | 14,000 |
2003/06/02 | 98 | 98 | 96 | 96 | 34,000 |
2003/05/30 | 98 | 98 | 96 | 96 | 8,000 |
2003/05/29 | 98 | 98 | 98 | 98 | 5,000 |
2003/05/28 | 100 | 100 | 98 | 98 | 7,000 |
2003/05/27 | 102 | 102 | 100 | 100 | 4,000 |
2003/05/26 | 98 | 102 | 98 | 102 | 18,000 |
2003/05/23 | 100 | 100 | 98 | 99 | 17,000 |
2003/05/22 | 97 | 98 | 97 | 97 | 27,000 |
2003/05/21 | 95 | 97 | 95 | 95 | 13,000 |
2003/05/20 | 104 | 104 | 104 | 104 | 18,000 |
2003/05/19 | 104 | 104 | 104 | 104 | 19,000 |
2003/05/16 | 95 | 95 | 95 | 95 | 6,000 |
2003/05/15 | 98 | 98 | 98 | 98 | 10,000 |
2003/05/14 | 97 | 98 | 97 | 98 | 8,000 |
2003/05/13 | 94 | 97 | 94 | 97 | 14,000 |
2003/05/12 | 93 | 93 | 93 | 93 | 1,000 |
2003/05/09 | 93 | 93 | 93 | 93 | 8,000 |
2003/05/08 | 92 | 92 | 92 | 92 | 1,000 |
2003/05/07 | 93 | 93 | 92 | 92 | 6,000 |
2003/05/02 | 94 | 94 | 94 | 94 | 8,000 |
2003/05/01 | 94 | 94 | 94 | 94 | 1,000 |
2003/04/30 | 94 | 94 | 94 | 94 | 12,000 |
2003/04/25 | 94 | 94 | 94 | 94 | 3,000 |
2003/04/23 | 94 | 94 | 94 | 94 | 2,000 |
2003/04/22 | 93 | 94 | 93 | 94 | 7,000 |
2003/04/21 | 91 | 91 | 91 | 91 | 20,000 |
2003/04/18 | 91 | 91 | 91 | 91 | 20,000 |
2003/04/17 | 90 | 91 | 90 | 91 | 23,000 |
2003/04/15 | 91 | 91 | 91 | 91 | 1,000 |
2003/04/14 | 92 | 92 | 92 | 92 | 3,000 |
2003/04/11 | 92 | 93 | 92 | 93 | 14,000 |
2003/04/10 | 92 | 92 | 92 | 92 | 6,000 |
2003/04/08 | 93 | 93 | 93 | 93 | 1,000 |
2003/04/07 | 92 | 92 | 92 | 92 | 3,000 |
2003/04/04 | 94 | 94 | 94 | 94 | 5,000 |
2003/04/03 | 94 | 94 | 94 | 94 | 25,000 |
2003/04/02 | 95 | 95 | 90 | 90 | 48,000 |
2003/03/28 | 96 | 96 | 96 | 96 | 4,000 |
2003/03/27 | 96 | 96 | 96 | 96 | 1,000 |
2003/03/26 | 90 | 96 | 90 | 96 | 2,000 |
2003/03/25 | 89 | 89 | 86 | 86 | 20,000 |
2003/03/24 | 90 | 90 | 88 | 89 | 26,000 |
2003/03/20 | 88 | 88 | 87 | 87 | 42,000 |
2003/03/19 | 95 | 97 | 82 | 87 | 18,000 |
2003/03/17 | 100 | 100 | 97 | 97 | 5,000 |
2003/03/14 | 100 | 100 | 94 | 100 | 13,000 |
2003/03/13 | 100 | 100 | 100 | 100 | 19,000 |
2003/03/12 | 100 | 100 | 100 | 100 | 4,000 |
2003/03/11 | 100 | 100 | 100 | 100 | 3,000 |
2003/03/10 | 101 | 101 | 100 | 100 | 7,000 |
2003/03/07 | 103 | 103 | 100 | 102 | 12,000 |
2003/03/06 | 104 | 104 | 103 | 104 | 3,000 |
2003/03/05 | 104 | 104 | 104 | 104 | 4,000 |
2003/03/04 | 105 | 105 | 104 | 104 | 5,000 |
2003/03/03 | 105 | 105 | 105 | 105 | 7,000 |
2003/02/28 | 105 | 105 | 105 | 105 | 3,000 |
2003/02/27 | 105 | 105 | 105 | 105 | 9,000 |
2003/02/24 | 100 | 100 | 100 | 100 | 6,000 |
2003/02/21 | 108 | 108 | 108 | 108 | 3,000 |
2003/02/20 | 109 | 109 | 105 | 105 | 19,000 |
2003/02/19 | 109 | 109 | 109 | 109 | 3,000 |
2003/02/18 | 109 | 109 | 109 | 109 | 4,000 |
2003/02/17 | 106 | 109 | 106 | 109 | 7,000 |
2003/02/13 | 110 | 110 | 105 | 105 | 23,000 |
2003/02/12 | 105 | 106 | 105 | 105 | 15,000 |
2003/02/07 | 105 | 105 | 105 | 105 | 2,000 |
2003/02/05 | 106 | 106 | 105 | 105 | 3,000 |
2003/02/04 | 105 | 105 | 105 | 105 | 1,000 |
2003/02/03 | 105 | 105 | 105 | 105 | 4,000 |
2003/01/29 | 105 | 105 | 105 | 105 | 10,000 |
2003/01/28 | 110 | 110 | 105 | 105 | 3,000 |
2003/01/23 | 101 | 114 | 101 | 114 | 8,000 |
2003/01/22 | 113 | 113 | 113 | 113 | 12,000 |
2003/01/21 | 100 | 108 | 100 | 108 | 3,000 |
2003/01/20 | 95 | 96 | 95 | 96 | 6,000 |
2003/01/16 | 92 | 99 | 92 | 99 | 7,000 |
2003/01/15 | 92 | 92 | 92 | 92 | 2,000 |
2003/01/10 | 86 | 94 | 86 | 94 | 6,000 |
2003/01/07 | 90 | 91 | 90 | 91 | 3,000 |