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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,965 | 2,000 | 1,965 | 2,000 | 152,400 |
| 2005/12/29 | 1,899 | 1,950 | 1,899 | 1,950 | 135,800 |
| 2005/12/28 | 1,900 | 1,920 | 1,869 | 1,897 | 122,200 |
| 2005/12/27 | 1,830 | 1,900 | 1,828 | 1,899 | 235,900 |
| 2005/12/26 | 1,800 | 1,820 | 1,799 | 1,820 | 118,800 |
| 2005/12/22 | 1,785 | 1,804 | 1,785 | 1,799 | 104,400 |
| 2005/12/21 | 1,800 | 1,820 | 1,782 | 1,788 | 129,700 |
| 2005/12/20 | 1,744 | 1,790 | 1,744 | 1,775 | 162,300 |
| 2005/12/19 | 1,749 | 1,750 | 1,720 | 1,729 | 99,300 |
| 2005/12/16 | 1,750 | 1,775 | 1,720 | 1,750 | 148,100 |
| 2005/12/15 | 1,792 | 1,794 | 1,750 | 1,765 | 199,700 |
| 2005/12/14 | 1,850 | 1,850 | 1,760 | 1,790 | 234,300 |
| 2005/12/13 | 1,770 | 1,800 | 1,761 | 1,794 | 391,300 |
| 2005/12/12 | 1,680 | 1,770 | 1,670 | 1,752 | 561,500 |
| 2005/12/09 | 1,621 | 1,671 | 1,615 | 1,663 | 274,000 |
| 2005/12/08 | 1,680 | 1,680 | 1,622 | 1,629 | 164,900 |
| 2005/12/07 | 1,675 | 1,685 | 1,650 | 1,654 | 165,500 |
| 2005/12/06 | 1,690 | 1,690 | 1,650 | 1,675 | 132,700 |
| 2005/12/05 | 1,671 | 1,680 | 1,641 | 1,680 | 222,900 |
| 2005/12/02 | 1,573 | 1,630 | 1,573 | 1,627 | 192,400 |
| 2005/12/01 | 1,575 | 1,575 | 1,551 | 1,570 | 199,100 |
| 2005/11/30 | 1,600 | 1,605 | 1,560 | 1,575 | 246,000 |
| 2005/11/29 | 1,602 | 1,620 | 1,579 | 1,600 | 268,500 |
| 2005/11/28 | 1,659 | 1,659 | 1,600 | 1,630 | 157,400 |
| 2005/11/25 | 1,660 | 1,665 | 1,628 | 1,649 | 130,600 |
| 2005/11/24 | 1,670 | 1,680 | 1,630 | 1,660 | 125,500 |
| 2005/11/22 | 1,632 | 1,670 | 1,625 | 1,670 | 110,400 |
| 2005/11/21 | 1,635 | 1,650 | 1,625 | 1,630 | 101,300 |
| 2005/11/18 | 1,630 | 1,635 | 1,610 | 1,635 | 105,900 |
| 2005/11/17 | 1,615 | 1,630 | 1,609 | 1,610 | 45,200 |
| 2005/11/16 | 1,611 | 1,625 | 1,585 | 1,609 | 58,600 |
| 2005/11/15 | 1,610 | 1,630 | 1,601 | 1,630 | 45,100 |
| 2005/11/14 | 1,651 | 1,653 | 1,610 | 1,630 | 61,100 |
| 2005/11/11 | 1,665 | 1,685 | 1,642 | 1,656 | 69,800 |
| 2005/11/10 | 1,680 | 1,695 | 1,650 | 1,680 | 89,600 |
| 2005/11/09 | 1,650 | 1,700 | 1,639 | 1,680 | 267,900 |
| 2005/11/08 | 1,630 | 1,650 | 1,596 | 1,649 | 162,800 |
| 2005/11/07 | 1,634 | 1,635 | 1,601 | 1,605 | 60,900 |
| 2005/11/04 | 1,620 | 1,632 | 1,615 | 1,630 | 113,600 |
| 2005/11/02 | 1,630 | 1,635 | 1,600 | 1,607 | 182,300 |
| 2005/11/01 | 1,565 | 1,620 | 1,564 | 1,610 | 122,000 |
| 2005/10/31 | 1,552 | 1,570 | 1,552 | 1,564 | 67,300 |
| 2005/10/28 | 1,570 | 1,570 | 1,550 | 1,552 | 84,500 |
| 2005/10/27 | 1,558 | 1,582 | 1,550 | 1,575 | 85,900 |
| 2005/10/26 | 1,550 | 1,559 | 1,545 | 1,558 | 151,000 |
| 2005/10/25 | 1,560 | 1,580 | 1,550 | 1,560 | 119,500 |
| 2005/10/24 | 1,588 | 1,588 | 1,560 | 1,580 | 95,100 |
| 2005/10/21 | 1,600 | 1,600 | 1,581 | 1,588 | 84,600 |
| 2005/10/20 | 1,605 | 1,615 | 1,595 | 1,615 | 134,700 |
| 2005/10/19 | 1,600 | 1,608 | 1,587 | 1,600 | 123,200 |
| 2005/10/18 | 1,599 | 1,602 | 1,591 | 1,600 | 220,000 |
| 2005/10/17 | 1,599 | 1,599 | 1,580 | 1,599 | 114,400 |
| 2005/10/14 | 1,590 | 1,595 | 1,575 | 1,583 | 105,200 |
| 2005/10/13 | 1,594 | 1,610 | 1,590 | 1,602 | 122,700 |
| 2005/10/12 | 1,650 | 1,650 | 1,605 | 1,610 | 147,900 |
| 2005/10/11 | 1,600 | 1,629 | 1,590 | 1,629 | 103,800 |
| 2005/10/07 | 1,548 | 1,598 | 1,530 | 1,585 | 243,300 |
| 2005/10/06 | 1,600 | 1,600 | 1,548 | 1,570 | 382,500 |
| 2005/10/05 | 1,630 | 1,645 | 1,600 | 1,621 | 122,600 |
| 2005/10/04 | 1,685 | 1,690 | 1,650 | 1,660 | 302,900 |
| 2005/10/03 | 1,590 | 1,685 | 1,570 | 1,685 | 300,100 |
| 2005/09/30 | 1,708 | 1,708 | 1,651 | 1,652 | 357,100 |
| 2005/09/29 | 1,700 | 1,721 | 1,650 | 1,690 | 740,600 |
| 2005/09/28 | 1,555 | 1,625 | 1,553 | 1,619 | 375,600 |
| 2005/09/27 | 1,580 | 1,580 | 1,548 | 1,557 | 279,200 |
| 2005/09/26 | 1,520 | 1,562 | 1,520 | 1,559 | 303,700 |
| 2005/09/22 | 1,495 | 1,515 | 1,490 | 1,510 | 170,300 |
| 2005/09/21 | 1,520 | 1,529 | 1,494 | 1,495 | 235,700 |
| 2005/09/20 | 1,480 | 1,520 | 1,479 | 1,512 | 342,900 |
| 2005/09/16 | 1,464 | 1,470 | 1,449 | 1,455 | 171,600 |
| 2005/09/15 | 1,438 | 1,464 | 1,427 | 1,459 | 167,300 |
| 2005/09/14 | 1,445 | 1,450 | 1,425 | 1,438 | 97,000 |
| 2005/09/13 | 1,430 | 1,448 | 1,421 | 1,440 | 341,700 |
| 2005/09/12 | 1,410 | 1,442 | 1,410 | 1,434 | 105,300 |
| 2005/09/09 | 1,401 | 1,420 | 1,400 | 1,420 | 104,500 |
| 2005/09/08 | 1,426 | 1,426 | 1,408 | 1,420 | 120,400 |
| 2005/09/07 | 1,460 | 1,460 | 1,422 | 1,426 | 162,600 |
| 2005/09/06 | 1,460 | 1,476 | 1,427 | 1,439 | 741,600 |
| 2005/09/05 | 1,362 | 1,429 | 1,361 | 1,420 | 462,000 |
| 2005/09/02 | 1,360 | 1,368 | 1,346 | 1,359 | 101,100 |
| 2005/09/01 | 1,340 | 1,370 | 1,340 | 1,362 | 142,100 |
| 2005/08/31 | 1,358 | 1,358 | 1,336 | 1,350 | 85,900 |
| 2005/08/30 | 1,338 | 1,360 | 1,335 | 1,355 | 68,800 |
| 2005/08/29 | 1,360 | 1,360 | 1,331 | 1,332 | 32,000 |
| 2005/08/26 | 1,355 | 1,360 | 1,342 | 1,351 | 60,400 |
| 2005/08/25 | 1,363 | 1,365 | 1,345 | 1,346 | 72,500 |
| 2005/08/24 | 1,348 | 1,370 | 1,336 | 1,370 | 117,500 |
| 2005/08/23 | 1,328 | 1,350 | 1,325 | 1,348 | 126,000 |
| 2005/08/22 | 1,330 | 1,330 | 1,321 | 1,321 | 106,100 |
| 2005/08/19 | 1,340 | 1,340 | 1,326 | 1,330 | 74,700 |
| 2005/08/18 | 1,350 | 1,350 | 1,325 | 1,340 | 138,400 |
| 2005/08/17 | 1,358 | 1,358 | 1,345 | 1,345 | 99,700 |
| 2005/08/16 | 1,373 | 1,375 | 1,354 | 1,360 | 88,900 |
| 2005/08/15 | 1,360 | 1,375 | 1,360 | 1,370 | 174,400 |
| 2005/08/12 | 1,350 | 1,380 | 1,340 | 1,357 | 98,700 |
| 2005/08/11 | 1,400 | 1,400 | 1,360 | 1,365 | 237,000 |
| 2005/08/10 | 1,355 | 1,390 | 1,350 | 1,386 | 394,300 |
| 2005/08/09 | 1,340 | 1,360 | 1,333 | 1,350 | 157,400 |
| 2005/08/08 | 1,261 | 1,325 | 1,252 | 1,313 | 129,700 |
| 2005/08/05 | 1,298 | 1,318 | 1,280 | 1,301 | 63,000 |
| 2005/08/04 | 1,301 | 1,319 | 1,285 | 1,299 | 107,000 |
| 2005/08/03 | 1,350 | 1,350 | 1,315 | 1,320 | 158,100 |
| 2005/08/02 | 1,384 | 1,385 | 1,346 | 1,350 | 148,100 |
| 2005/08/01 | 1,346 | 1,380 | 1,346 | 1,376 | 304,600 |
| 2005/07/29 | 1,305 | 1,337 | 1,300 | 1,331 | 181,600 |
| 2005/07/28 | 1,295 | 1,308 | 1,290 | 1,292 | 99,600 |
| 2005/07/27 | 1,272 | 1,293 | 1,272 | 1,283 | 70,700 |
| 2005/07/26 | 1,260 | 1,280 | 1,260 | 1,272 | 57,400 |
| 2005/07/25 | 1,290 | 1,292 | 1,255 | 1,271 | 70,100 |
| 2005/07/22 | 1,283 | 1,285 | 1,260 | 1,283 | 53,700 |
| 2005/07/21 | 1,279 | 1,298 | 1,277 | 1,283 | 84,000 |
| 2005/07/20 | 1,245 | 1,280 | 1,240 | 1,275 | 96,400 |
| 2005/07/19 | 1,241 | 1,245 | 1,230 | 1,239 | 53,300 |
| 2005/07/15 | 1,250 | 1,260 | 1,236 | 1,241 | 83,700 |
| 2005/07/14 | 1,228 | 1,257 | 1,228 | 1,249 | 77,500 |
| 2005/07/13 | 1,235 | 1,236 | 1,211 | 1,228 | 30,000 |
| 2005/07/12 | 1,250 | 1,250 | 1,231 | 1,240 | 35,100 |
| 2005/07/11 | 1,250 | 1,258 | 1,242 | 1,250 | 33,700 |
| 2005/07/08 | 1,251 | 1,254 | 1,234 | 1,242 | 89,500 |
| 2005/07/07 | 1,226 | 1,255 | 1,226 | 1,252 | 91,300 |
| 2005/07/06 | 1,191 | 1,235 | 1,190 | 1,221 | 75,000 |
| 2005/07/05 | 1,200 | 1,220 | 1,178 | 1,190 | 124,500 |
| 2005/07/04 | 1,235 | 1,235 | 1,210 | 1,215 | 102,000 |
| 2005/07/01 | 1,240 | 1,250 | 1,231 | 1,238 | 108,500 |
| 2005/06/30 | 1,295 | 1,295 | 1,215 | 1,240 | 248,200 |
| 2005/06/29 | 1,310 | 1,310 | 1,286 | 1,299 | 93,800 |
| 2005/06/28 | 1,301 | 1,310 | 1,300 | 1,300 | 90,500 |
| 2005/06/27 | 1,340 | 1,340 | 1,304 | 1,320 | 146,700 |
| 2005/06/24 | 1,315 | 1,340 | 1,286 | 1,340 | 147,200 |
| 2005/06/23 | 1,345 | 1,349 | 1,325 | 1,325 | 84,200 |
| 2005/06/22 | 1,365 | 1,365 | 1,315 | 1,345 | 128,800 |
| 2005/06/21 | 1,356 | 1,356 | 1,342 | 1,352 | 209,000 |
| 2005/06/20 | 1,348 | 1,355 | 1,335 | 1,355 | 275,700 |
| 2005/06/17 | 1,314 | 1,330 | 1,306 | 1,330 | 205,700 |
| 2005/06/16 | 1,290 | 1,320 | 1,279 | 1,302 | 247,800 |
| 2005/06/15 | 1,300 | 1,300 | 1,273 | 1,289 | 84,700 |
| 2005/06/14 | 1,295 | 1,300 | 1,282 | 1,297 | 66,300 |
| 2005/06/13 | 1,301 | 1,309 | 1,270 | 1,280 | 73,000 |
| 2005/06/10 | 1,260 | 1,300 | 1,260 | 1,298 | 71,900 |
| 2005/06/09 | 1,280 | 1,289 | 1,250 | 1,255 | 170,500 |
| 2005/06/08 | 1,330 | 1,345 | 1,291 | 1,299 | 152,500 |
| 2005/06/07 | 1,348 | 1,349 | 1,325 | 1,330 | 195,200 |
| 2005/06/06 | 1,313 | 1,349 | 1,290 | 1,349 | 331,500 |
| 2005/06/03 | 1,270 | 1,325 | 1,260 | 1,313 | 328,200 |
| 2005/06/02 | 1,300 | 1,330 | 1,250 | 1,255 | 261,300 |
| 2005/06/01 | 1,200 | 1,322 | 1,190 | 1,290 | 669,400 |
| 2005/05/31 | 1,134 | 1,198 | 1,130 | 1,182 | 307,300 |
| 2005/05/30 | 1,021 | 1,090 | 1,021 | 1,090 | 147,300 |
| 2005/05/27 | 1,026 | 1,050 | 1,000 | 1,020 | 294,700 |
| 2005/05/26 | 1,150 | 1,175 | 980 | 1,010 | 527,700 |
| 2005/05/25 | 1,145 | 1,155 | 1,100 | 1,116 | 252,200 |
| 2005/05/24 | 1,215 | 1,230 | 1,125 | 1,125 | 131,200 |
| 2005/05/23 | 1,250 | 1,269 | 1,231 | 1,269 | 46,300 |
| 2005/05/20 | 1,235 | 1,280 | 1,230 | 1,253 | 89,600 |
| 2005/05/19 | 1,185 | 1,235 | 1,185 | 1,235 | 71,300 |
| 2005/05/18 | 1,198 | 1,198 | 1,152 | 1,175 | 80,200 |
| 2005/05/17 | 1,230 | 1,273 | 1,101 | 1,150 | 201,600 |
| 2005/05/16 | 1,290 | 1,300 | 1,213 | 1,230 | 112,500 |
| 2005/05/13 | 1,290 | 1,320 | 1,290 | 1,291 | 39,500 |
| 2005/05/12 | 1,305 | 1,311 | 1,290 | 1,299 | 78,500 |
| 2005/05/11 | 1,300 | 1,326 | 1,300 | 1,315 | 106,800 |
| 2005/05/10 | 1,360 | 1,374 | 1,310 | 1,344 | 125,500 |
| 2005/05/09 | 1,325 | 1,370 | 1,320 | 1,360 | 154,900 |
| 2005/05/06 | 1,329 | 1,329 | 1,303 | 1,310 | 68,100 |
| 2005/05/02 | 1,290 | 1,335 | 1,290 | 1,295 | 76,600 |
| 2005/04/28 | 1,300 | 1,339 | 1,260 | 1,330 | 113,800 |
| 2005/04/27 | 1,260 | 1,300 | 1,260 | 1,300 | 73,100 |
| 2005/04/26 | 1,305 | 1,320 | 1,280 | 1,280 | 60,100 |
| 2005/04/25 | 1,350 | 1,350 | 1,283 | 1,300 | 98,800 |
| 2005/04/22 | 1,375 | 1,375 | 1,325 | 1,330 | 142,100 |
| 2005/04/21 | 1,251 | 1,317 | 1,251 | 1,315 | 170,600 |
| 2005/04/20 | 1,390 | 1,390 | 1,305 | 1,311 | 210,600 |
| 2005/04/19 | 1,250 | 1,370 | 1,250 | 1,370 | 198,600 |
| 2005/04/18 | 1,250 | 1,275 | 1,226 | 1,240 | 260,700 |
| 2005/04/15 | 1,340 | 1,360 | 1,320 | 1,330 | 186,400 |
| 2005/04/14 | 1,378 | 1,420 | 1,370 | 1,381 | 218,500 |
| 2005/04/13 | 1,457 | 1,476 | 1,400 | 1,438 | 203,900 |
| 2005/04/12 | 1,450 | 1,490 | 1,420 | 1,456 | 104,300 |
| 2005/04/11 | 1,501 | 1,501 | 1,450 | 1,454 | 179,000 |
| 2005/04/08 | 1,506 | 1,524 | 1,495 | 1,501 | 114,000 |
| 2005/04/07 | 1,519 | 1,535 | 1,501 | 1,535 | 105,900 |
| 2005/04/06 | 1,480 | 1,519 | 1,480 | 1,519 | 173,300 |
| 2005/04/05 | 1,530 | 1,555 | 1,505 | 1,510 | 217,700 |
| 2005/04/04 | 1,585 | 1,585 | 1,545 | 1,563 | 169,000 |
| 2005/04/01 | 1,585 | 1,587 | 1,535 | 1,570 | 640,500 |
| 2005/03/31 | 1,479 | 1,560 | 1,465 | 1,545 | 351,000 |
| 2005/03/30 | 1,440 | 1,480 | 1,385 | 1,415 | 343,000 |
| 2005/03/29 | 1,515 | 1,515 | 1,456 | 1,476 | 183,000 |
| 2005/03/28 | 1,476 | 1,525 | 1,476 | 1,519 | 146,000 |
| 2005/03/25 | 1,561 | 1,566 | 1,514 | 1,530 | 206,000 |
| 2005/03/24 | 1,549 | 1,577 | 1,541 | 1,560 | 324,000 |
| 2005/03/23 | 1,513 | 1,564 | 1,513 | 1,549 | 262,000 |
| 2005/03/22 | 1,495 | 1,509 | 1,460 | 1,507 | 340,000 |
| 2005/03/18 | 1,489 | 1,548 | 1,489 | 1,500 | 295,000 |
| 2005/03/17 | 1,540 | 1,560 | 1,486 | 1,508 | 444,000 |
| 2005/03/16 | 1,601 | 1,620 | 1,558 | 1,570 | 449,000 |
| 2005/03/15 | 1,590 | 1,620 | 1,535 | 1,599 | 575,000 |
| 2005/03/14 | 1,479 | 1,580 | 1,470 | 1,560 | 540,000 |
| 2005/03/11 | 1,490 | 1,629 | 1,490 | 1,509 | 1,322,000 |
| 2005/03/10 | 1,404 | 1,499 | 1,400 | 1,482 | 1,173,000 |
| 2005/03/09 | 1,380 | 1,420 | 1,365 | 1,410 | 720,000 |
| 2005/03/08 | 1,326 | 1,385 | 1,301 | 1,370 | 746,000 |
| 2005/03/07 | 1,300 | 1,329 | 1,292 | 1,325 | 820,000 |
| 2005/03/04 | 1,253 | 1,265 | 1,235 | 1,258 | 224,000 |
| 2005/03/03 | 1,298 | 1,300 | 1,267 | 1,272 | 562,000 |
| 2005/03/02 | 1,236 | 1,294 | 1,200 | 1,281 | 1,228,000 |
| 2005/03/01 | 1,131 | 1,240 | 1,125 | 1,240 | 741,000 |
| 2005/02/28 | 1,113 | 1,130 | 1,111 | 1,120 | 201,000 |
| 2005/02/25 | 1,117 | 1,117 | 1,107 | 1,110 | 173,000 |
| 2005/02/24 | 1,120 | 1,129 | 1,116 | 1,120 | 66,000 |
| 2005/02/23 | 1,119 | 1,130 | 1,115 | 1,130 | 28,000 |
| 2005/02/22 | 1,130 | 1,135 | 1,115 | 1,135 | 91,000 |
| 2005/02/21 | 1,110 | 1,130 | 1,110 | 1,130 | 138,000 |
| 2005/02/18 | 1,125 | 1,125 | 1,110 | 1,110 | 102,000 |
| 2005/02/17 | 1,125 | 1,131 | 1,111 | 1,123 | 152,000 |
| 2005/02/16 | 1,173 | 1,173 | 1,131 | 1,131 | 179,000 |
| 2005/02/15 | 1,160 | 1,180 | 1,160 | 1,173 | 96,000 |
| 2005/02/14 | 1,160 | 1,170 | 1,147 | 1,150 | 133,000 |
| 2005/02/10 | 1,120 | 1,140 | 1,116 | 1,140 | 151,000 |
| 2005/02/09 | 1,170 | 1,175 | 1,140 | 1,155 | 153,000 |
| 2005/02/08 | 1,180 | 1,180 | 1,100 | 1,170 | 272,000 |
| 2005/02/07 | 1,232 | 1,250 | 1,220 | 1,250 | 121,000 |
| 2005/02/04 | 1,233 | 1,233 | 1,200 | 1,225 | 131,000 |
| 2005/02/03 | 1,181 | 1,238 | 1,180 | 1,235 | 390,000 |
| 2005/02/02 | 1,150 | 1,180 | 1,150 | 1,180 | 206,000 |
| 2005/02/01 | 1,110 | 1,160 | 1,110 | 1,150 | 274,000 |
| 2005/01/31 | 1,106 | 1,125 | 1,097 | 1,119 | 175,000 |
| 2005/01/28 | 1,097 | 1,109 | 1,085 | 1,109 | 112,000 |
| 2005/01/27 | 1,107 | 1,107 | 1,070 | 1,098 | 82,000 |
| 2005/01/26 | 1,120 | 1,130 | 1,080 | 1,109 | 136,000 |
| 2005/01/25 | 1,115 | 1,135 | 1,061 | 1,120 | 314,000 |
| 2005/01/24 | 1,094 | 1,132 | 1,094 | 1,112 | 369,000 |
| 2005/01/21 | 1,041 | 1,095 | 1,041 | 1,089 | 298,000 |
| 2005/01/20 | 1,070 | 1,079 | 1,030 | 1,075 | 397,000 |
| 2005/01/19 | 980 | 1,061 | 971 | 1,050 | 719,000 |
| 2005/01/18 | 939 | 970 | 926 | 961 | 202,000 |
| 2005/01/17 | 934 | 934 | 924 | 934 | 142,000 |
| 2005/01/14 | 900 | 929 | 900 | 927 | 83,000 |
| 2005/01/13 | 919 | 924 | 905 | 918 | 68,000 |
| 2005/01/12 | 941 | 949 | 906 | 919 | 78,000 |
| 2005/01/11 | 940 | 949 | 921 | 949 | 97,000 |
| 2005/01/07 | 936 | 938 | 920 | 935 | 34,000 |
| 2005/01/06 | 909 | 935 | 906 | 935 | 79,000 |
| 2005/01/05 | 921 | 925 | 910 | 919 | 61,000 |
| 2005/01/04 | 928 | 929 | 916 | 925 | 29,000 |