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
2004/12/30 918 935 905 926 54,000
2004/12/29 925 929 905 920 86,000
2004/12/28 924 924 903 923 31,000
2004/12/27 932 935 910 925 79,000
2004/12/24 941 949 920 935 91,000
2004/12/22 940 948 930 940 96,000
2004/12/21 936 945 920 940 144,000
2004/12/20 920 949 920 935 151,000
2004/12/17 915 939 910 929 105,000
2004/12/16 915 917 900 915 136,000
2004/12/15 900 915 895 910 108,000
2004/12/14 881 900 879 899 62,000
2004/12/13 870 884 860 879 37,000
2004/12/10 897 900 880 897 43,000
2004/12/09 900 910 890 907 23,000
2004/12/08 908 915 891 915 35,000
2004/12/07 920 926 906 917 46,000
2004/12/06 914 925 891 920 85,000
2004/12/03 913 929 903 919 111,000
2004/12/02 909 919 891 909 136,000
2004/12/01 885 909 877 899 91,000
2004/11/30 899 909 880 894 62,000
2004/11/29 936 940 915 919 139,000
2004/11/26 909 938 891 926 244,000
2004/11/25 845 879 845 879 156,000
2004/11/24 824 840 810 835 155,000
2004/11/22 846 860 823 830 80,000
2004/11/19 879 895 858 886 107,000
2004/11/18 891 900 859 878 50,000
2004/11/17 901 920 891 900 42,000
2004/11/16 920 945 920 930 34,000
2004/11/15 940 945 920 930 54,000
2004/11/12 925 945 921 940 16,000
2004/11/11 944 959 929 945 39,000
2004/11/10 934 945 920 945 28,000
2004/11/09 920 930 902 929 87,000
2004/11/08 947 970 902 920 204,000
2004/11/05 888 890 888 889 7,000
2004/11/04 910 910 890 890 12,000
2004/11/02 885 895 840 895 57,000
2004/11/01 895 920 855 875 50,000
2004/10/29 935 939 910 935 54,000
2004/10/28 930 955 930 948 49,000
2004/10/27 930 930 900 930 91,000
2004/10/26 947 955 910 934 58,000
2004/10/25 949 949 910 947 16,000
2004/10/22 957 998 950 970 105,000
2004/10/21 966 995 961 977 46,000
2004/10/20 999 999 963 986 66,000
2004/10/19 999 1,000 986 1,000 29,000
2004/10/18 998 1,015 975 997 38,000
2004/10/15 1,000 1,000 982 999 140,000
2004/10/14 1,035 1,035 1,002 1,022 62,000
2004/10/13 1,057 1,058 1,036 1,049 22,000
2004/10/12 1,045 1,057 1,010 1,057 70,000
2004/10/08 1,070 1,070 1,030 1,047 79,000
2004/10/07 1,099 1,099 1,074 1,079 145,000
2004/10/06 1,049 1,089 1,049 1,080 193,000
2004/10/05 1,050 1,060 1,040 1,059 132,000
2004/10/04 1,048 1,050 1,037 1,050 113,000
2004/10/01 1,000 1,035 1,000 1,035 99,000
2004/09/30 1,000 1,014 995 1,010 131,000
2004/09/29 991 1,030 990 1,000 105,000
2004/09/28 995 1,000 992 992 111,000
2004/09/27 999 1,019 995 1,013 95,000
2004/09/24 1,008 1,028 1,008 1,023 41,000
2004/09/22 1,055 1,070 1,037 1,048 27,000
2004/09/21 1,039 1,055 1,030 1,055 61,000
2004/09/17 1,050 1,070 1,035 1,049 70,000
2004/09/16 1,079 1,079 1,030 1,077 147,000
2004/09/15 1,027 1,099 1,020 1,079 494,000
2004/09/14 991 1,028 981 1,020 131,000
2004/09/13 1,000 1,000 981 990 51,000
2004/09/10 986 999 961 999 90,000
2004/09/09 986 1,000 986 999 56,000
2004/09/08 1,000 1,020 991 1,005 71,000
2004/09/07 1,020 1,021 980 1,020 137,000
2004/09/06 1,040 1,040 980 1,020 221,000
2004/09/03 1,051 1,090 1,010 1,049 163,000
2004/09/02 1,050 1,050 1,000 1,050 228,000
2004/09/01 990 1,075 980 1,039 505,000
2004/08/31 923 982 920 980 305,000
2004/08/30 897 915 897 915 92,000
2004/08/27 885 910 881 895 100,000
2004/08/26 882 894 881 881 122,000
2004/08/25 890 890 871 878 71,000
2004/08/24 862 890 862 882 135,000
2004/08/23 880 880 842 860 75,000
2004/08/20 850 880 825 870 62,000
2004/08/19 821 860 821 850 82,000
2004/08/18 865 870 813 820 158,000
2004/08/17 895 895 852 865 49,000
2004/08/16 915 915 871 898 68,000
2004/08/13 913 913 900 905 60,000
2004/08/12 900 919 895 914 48,000
2004/08/11 900 912 900 906 160,000
2004/08/10 900 925 890 901 119,000
2004/08/09 850 880 850 880 46,000
2004/08/06 841 870 841 870 71,000
2004/08/05 855 860 850 857 164,000
2004/08/04 870 870 846 854 98,000
2004/08/03 878 878 856 870 193,000
2004/08/02 860 880 840 849 167,000
2004/07/30 879 880 801 850 263,000
2004/07/29 920 929 860 883 71,000
2004/07/28 900 930 890 930 71,000
2004/07/27 830 905 800 850 308,000
2004/07/26 890 910 821 830 219,000
2004/07/23 1,120 1,120 999 1,010 216,000
2004/07/22 1,179 1,250 1,120 1,129 265,000
2004/07/21 1,130 1,208 1,120 1,159 299,000
2004/07/20 1,090 1,120 1,089 1,100 160,000
2004/07/16 985 1,070 975 1,050 177,000
2004/07/15 950 985 930 980 134,000
2004/07/14 1,000 1,000 950 950 86,000
2004/07/13 900 980 880 980 320,000
2004/07/12 845 920 835 919 143,000
2004/07/09 780 849 775 840 109,000
2004/07/08 776 790 776 790 35,000
2004/07/07 773 790 761 776 126,000
2004/07/06 800 800 760 775 75,000
2004/07/05 790 800 750 800 95,000
2004/07/02 800 850 800 800 140,000
2004/07/01 840 840 800 840 213,000
2004/06/30 745 825 725 825 386,000
2004/06/29 666 740 666 725 217,000
2004/06/28 656 672 645 665 129,000
2004/06/25 620 679 620 675 235,000
2004/06/24 611 629 610 611 92,000
2004/06/23 561 650 560 610 228,000
2004/06/22 550 557 550 555 136,000
2004/06/21 550 556 550 550 163,000
2004/06/18 545 550 540 549 130,000
2004/06/17 546 560 540 550 105,000
2004/06/16 535 569 535 536 280,000
2004/06/15 500 531 500 531 296,000
2004/06/14 449 514 449 500 427,000
2004/06/11 437 445 430 435 93,000
2004/06/10 425 435 420 427 142,000
2004/06/09 401 430 401 415 204,000
2004/06/08 410 425 400 409 141,000
2004/06/07 380 425 380 420 152,000
2004/06/04 380 385 380 380 16,000
2004/06/03 380 410 380 389 440,000
2004/06/02 339 375 339 370 145,000
2004/06/01 325 340 324 335 21,000
2004/05/31 330 330 325 328 43,000
2004/05/28 345 345 315 315 26,000
2004/05/27 361 361 335 345 62,000
2004/05/26 315 375 300 361 128,000
2004/05/25 320 320 315 315 23,000
2004/05/24 325 325 318 318 24,000
2004/05/21 310 323 310 323 53,000
2004/05/20 295 305 295 305 60,000
2004/05/19 276 289 276 289 55,000
2004/05/18 270 280 270 276 54,000
2004/05/17 305 305 280 280 24,000
2004/05/14 339 339 310 315 52,000
2004/05/13 360 360 340 340 58,000
2004/05/12 331 350 331 350 31,000
2004/05/11 320 344 320 340 142,000
2004/05/10 329 330 315 320 224,000
2004/05/07 375 380 340 340 110,000
2004/05/06 410 420 385 390 232,000
2004/04/30 360 410 355 410 437,000
2004/04/28 330 374 330 370 304,000
2004/04/27 315 323 315 318 78,000
2004/04/26 325 340 315 315 332,000
2004/04/23 294 320 290 320 429,000
2004/04/22 265 280 265 274 241,000
2004/04/21 240 275 240 260 193,000
2004/04/20 230 231 230 231 9,000
2004/04/19 239 239 226 230 18,000
2004/04/16 242 242 235 235 22,000
2004/04/15 248 250 235 242 70,000
2004/04/14 221 250 221 243 78,000
2004/04/13 228 228 220 220 24,000
2004/04/12 210 220 210 218 38,000
2004/04/09 214 215 205 210 42,000
2004/04/08 205 214 205 214 11,000
2004/04/07 206 210 205 210 24,000
2004/04/06 205 207 205 205 29,000
2004/04/05 210 210 205 205 40,000
2004/04/02 206 208 206 208 73,000
2004/04/01 205 210 205 208 67,000
2004/03/31 203 219 203 217 71,000
2004/03/30 200 200 198 200 60,000
2004/03/29 200 200 196 198 41,000
2004/03/26 200 208 196 200 82,000
2004/03/25 188 199 188 199 102,000
2004/03/24 177 194 173 189 141,000
2004/03/23 170 174 170 174 7,000
2004/03/22 170 176 170 170 58,000
2004/03/19 171 174 168 172 84,000
2004/03/18 175 175 170 171 128,000
2004/03/17 173 175 172 175 15,000
2004/03/16 172 174 171 171 11,000
2004/03/15 165 170 165 170 7,000
2004/03/12 160 161 160 161 4,000
2004/03/11 165 170 160 170 41,000
2004/03/10 180 180 170 180 25,000
2004/03/09 175 180 175 180 14,000
2004/03/08 175 176 174 175 21,000
2004/03/05 174 175 174 175 10,000
2004/03/04 174 174 174 174 8,000
2004/03/03 173 175 171 175 14,000
2004/03/02 171 175 171 174 33,000
2004/03/01 170 171 164 170 14,000
2004/02/27 155 164 155 164 16,000
2004/02/26 162 162 162 162 1,000
2004/02/25 162 162 162 162 4,000
2004/02/24 164 164 162 162 29,000
2004/02/23 165 165 163 164 20,000
2004/02/20 164 165 164 165 19,000
2004/02/19 165 165 164 164 25,000
2004/02/17 164 164 163 163 4,000
2004/02/16 165 165 165 165 3,000
2004/02/13 155 169 155 165 24,000
2004/02/12 158 158 157 157 26,000
2004/02/10 157 157 157 157 3,000
2004/02/09 148 149 148 148 10,000
2004/02/06 150 158 148 148 6,000
2004/02/05 150 150 150 150 2,000
2004/02/04 160 160 150 150 44,000
2004/02/03 155 155 151 151 8,000
2004/02/02 150 155 150 154 31,000
2004/01/30 150 150 150 150 5,000
2004/01/28 145 155 145 155 12,000
2004/01/27 155 155 155 155 5,000
2004/01/26 157 157 155 155 5,000
2004/01/23 157 158 145 145 20,000
2004/01/21 159 159 157 157 12,000
2004/01/20 151 152 151 152 45,000
2004/01/19 147 147 147 147 2,000
2004/01/16 152 152 152 152 5,000
2004/01/15 153 153 151 152 4,000
2004/01/13 151 153 151 153 10,000
2004/01/09 158 158 156 156 11,000
2004/01/08 156 159 156 157 12,000
2004/01/07 157 157 156 156 2,000
2004/01/06 160 160 160 160 3,000
2004/01/05 155 160 150 160 72,000

このページの先頭へ