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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,360 | 1,390 | 1,360 | 1,379 | 90,100 |
| 2006/12/28 | 1,360 | 1,379 | 1,330 | 1,379 | 143,100 |
| 2006/12/27 | 1,355 | 1,378 | 1,341 | 1,355 | 165,500 |
| 2006/12/26 | 1,262 | 1,315 | 1,260 | 1,315 | 139,700 |
| 2006/12/25 | 1,295 | 1,298 | 1,250 | 1,262 | 91,900 |
| 2006/12/22 | 1,280 | 1,300 | 1,265 | 1,300 | 147,800 |
| 2006/12/21 | 1,230 | 1,270 | 1,221 | 1,270 | 147,400 |
| 2006/12/20 | 1,200 | 1,235 | 1,200 | 1,221 | 73,700 |
| 2006/12/19 | 1,230 | 1,235 | 1,200 | 1,200 | 103,300 |
| 2006/12/18 | 1,200 | 1,230 | 1,200 | 1,229 | 106,700 |
| 2006/12/15 | 1,179 | 1,210 | 1,178 | 1,194 | 54,100 |
| 2006/12/14 | 1,199 | 1,199 | 1,144 | 1,175 | 110,900 |
| 2006/12/13 | 1,224 | 1,224 | 1,200 | 1,215 | 62,700 |
| 2006/12/12 | 1,217 | 1,233 | 1,209 | 1,225 | 81,200 |
| 2006/12/11 | 1,159 | 1,208 | 1,155 | 1,208 | 71,300 |
| 2006/12/08 | 1,190 | 1,190 | 1,158 | 1,163 | 47,800 |
| 2006/12/07 | 1,200 | 1,208 | 1,175 | 1,192 | 97,800 |
| 2006/12/06 | 1,188 | 1,198 | 1,170 | 1,195 | 78,800 |
| 2006/12/05 | 1,165 | 1,175 | 1,151 | 1,167 | 118,800 |
| 2006/12/04 | 1,071 | 1,146 | 1,071 | 1,141 | 72,100 |
| 2006/12/01 | 1,110 | 1,139 | 1,075 | 1,075 | 96,800 |
| 2006/11/30 | 1,100 | 1,120 | 1,087 | 1,110 | 97,800 |
| 2006/11/29 | 1,054 | 1,070 | 1,011 | 1,065 | 124,900 |
| 2006/11/28 | 957 | 984 | 940 | 977 | 98,600 |
| 2006/11/27 | 960 | 978 | 950 | 965 | 52,800 |
| 2006/11/24 | 977 | 978 | 936 | 954 | 68,200 |
| 2006/11/22 | 962 | 995 | 955 | 987 | 37,200 |
| 2006/11/21 | 950 | 999 | 950 | 969 | 38,100 |
| 2006/11/20 | 1,010 | 1,031 | 948 | 970 | 140,800 |
| 2006/11/17 | 1,094 | 1,099 | 1,032 | 1,050 | 88,300 |
| 2006/11/16 | 1,121 | 1,134 | 1,081 | 1,107 | 99,100 |
| 2006/11/15 | 1,155 | 1,155 | 1,140 | 1,141 | 25,600 |
| 2006/11/14 | 1,150 | 1,158 | 1,137 | 1,139 | 43,700 |
| 2006/11/13 | 1,165 | 1,167 | 1,150 | 1,160 | 36,100 |
| 2006/11/10 | 1,151 | 1,180 | 1,140 | 1,177 | 41,800 |
| 2006/11/09 | 1,163 | 1,163 | 1,150 | 1,160 | 25,700 |
| 2006/11/08 | 1,180 | 1,180 | 1,161 | 1,169 | 36,300 |
| 2006/11/07 | 1,176 | 1,180 | 1,164 | 1,170 | 20,700 |
| 2006/11/06 | 1,170 | 1,185 | 1,170 | 1,170 | 17,500 |
| 2006/11/02 | 1,180 | 1,185 | 1,165 | 1,183 | 21,300 |
| 2006/11/01 | 1,162 | 1,176 | 1,150 | 1,173 | 40,600 |
| 2006/10/31 | 1,180 | 1,185 | 1,151 | 1,156 | 105,700 |
| 2006/10/30 | 1,201 | 1,201 | 1,180 | 1,181 | 40,500 |
| 2006/10/27 | 1,200 | 1,210 | 1,191 | 1,202 | 18,400 |
| 2006/10/26 | 1,183 | 1,203 | 1,183 | 1,200 | 22,200 |
| 2006/10/25 | 1,190 | 1,203 | 1,186 | 1,188 | 48,400 |
| 2006/10/24 | 1,199 | 1,209 | 1,191 | 1,195 | 81,100 |
| 2006/10/23 | 1,226 | 1,226 | 1,193 | 1,199 | 57,200 |
| 2006/10/20 | 1,231 | 1,240 | 1,213 | 1,226 | 47,300 |
| 2006/10/19 | 1,222 | 1,233 | 1,209 | 1,211 | 46,000 |
| 2006/10/18 | 1,222 | 1,241 | 1,218 | 1,219 | 48,200 |
| 2006/10/17 | 1,242 | 1,242 | 1,216 | 1,241 | 30,400 |
| 2006/10/16 | 1,212 | 1,228 | 1,206 | 1,224 | 34,100 |
| 2006/10/13 | 1,193 | 1,221 | 1,190 | 1,194 | 31,900 |
| 2006/10/12 | 1,179 | 1,185 | 1,170 | 1,175 | 50,100 |
| 2006/10/11 | 1,210 | 1,211 | 1,180 | 1,185 | 90,900 |
| 2006/10/10 | 1,231 | 1,234 | 1,201 | 1,218 | 55,800 |
| 2006/10/06 | 1,214 | 1,255 | 1,210 | 1,236 | 145,800 |
| 2006/10/05 | 1,280 | 1,290 | 1,262 | 1,274 | 70,300 |
| 2006/10/04 | 1,337 | 1,339 | 1,280 | 1,285 | 73,700 |
| 2006/10/03 | 1,308 | 1,330 | 1,295 | 1,330 | 22,300 |
| 2006/10/02 | 1,295 | 1,315 | 1,275 | 1,315 | 74,200 |
| 2006/09/29 | 1,268 | 1,300 | 1,268 | 1,293 | 45,700 |
| 2006/09/28 | 1,240 | 1,275 | 1,240 | 1,270 | 42,000 |
| 2006/09/27 | 1,204 | 1,239 | 1,204 | 1,239 | 22,400 |
| 2006/09/26 | 1,253 | 1,253 | 1,215 | 1,220 | 12,600 |
| 2006/09/25 | 1,255 | 1,260 | 1,243 | 1,246 | 9,200 |
| 2006/09/22 | 1,259 | 1,259 | 1,242 | 1,254 | 29,600 |
| 2006/09/21 | 1,263 | 1,280 | 1,261 | 1,267 | 23,700 |
| 2006/09/20 | 1,286 | 1,286 | 1,255 | 1,255 | 79,100 |
| 2006/09/19 | 1,298 | 1,298 | 1,282 | 1,297 | 71,400 |
| 2006/09/15 | 1,305 | 1,316 | 1,290 | 1,300 | 26,900 |
| 2006/09/14 | 1,314 | 1,337 | 1,303 | 1,304 | 27,200 |
| 2006/09/13 | 1,331 | 1,360 | 1,330 | 1,340 | 22,300 |
| 2006/09/12 | 1,364 | 1,367 | 1,330 | 1,330 | 37,600 |
| 2006/09/11 | 1,379 | 1,390 | 1,366 | 1,372 | 9,700 |
| 2006/09/08 | 1,367 | 1,379 | 1,351 | 1,379 | 32,500 |
| 2006/09/07 | 1,397 | 1,397 | 1,361 | 1,393 | 10,600 |
| 2006/09/06 | 1,414 | 1,414 | 1,390 | 1,400 | 26,100 |
| 2006/09/05 | 1,413 | 1,415 | 1,398 | 1,415 | 26,000 |
| 2006/09/04 | 1,399 | 1,415 | 1,399 | 1,414 | 31,100 |
| 2006/09/01 | 1,358 | 1,400 | 1,358 | 1,400 | 48,000 |
| 2006/08/31 | 1,378 | 1,400 | 1,371 | 1,398 | 23,900 |
| 2006/08/30 | 1,400 | 1,400 | 1,360 | 1,367 | 29,700 |
| 2006/08/29 | 1,353 | 1,360 | 1,350 | 1,350 | 14,800 |
| 2006/08/28 | 1,370 | 1,380 | 1,348 | 1,355 | 51,500 |
| 2006/08/25 | 1,372 | 1,380 | 1,360 | 1,367 | 32,600 |
| 2006/08/24 | 1,380 | 1,390 | 1,365 | 1,380 | 48,500 |
| 2006/08/23 | 1,430 | 1,430 | 1,385 | 1,400 | 45,800 |
| 2006/08/22 | 1,408 | 1,426 | 1,402 | 1,412 | 62,800 |
| 2006/08/21 | 1,425 | 1,433 | 1,408 | 1,432 | 114,700 |
| 2006/08/18 | 1,394 | 1,414 | 1,387 | 1,408 | 53,000 |
| 2006/08/17 | 1,360 | 1,390 | 1,360 | 1,388 | 59,400 |
| 2006/08/16 | 1,340 | 1,355 | 1,335 | 1,347 | 40,800 |
| 2006/08/15 | 1,300 | 1,320 | 1,295 | 1,320 | 43,600 |
| 2006/08/14 | 1,260 | 1,299 | 1,260 | 1,284 | 86,600 |
| 2006/08/11 | 1,312 | 1,312 | 1,280 | 1,288 | 24,500 |
| 2006/08/10 | 1,292 | 1,315 | 1,292 | 1,312 | 17,500 |
| 2006/08/09 | 1,291 | 1,310 | 1,282 | 1,300 | 97,300 |
| 2006/08/08 | 1,301 | 1,315 | 1,260 | 1,311 | 19,800 |
| 2006/08/07 | 1,320 | 1,326 | 1,301 | 1,303 | 24,200 |
| 2006/08/04 | 1,360 | 1,365 | 1,341 | 1,346 | 24,100 |
| 2006/08/03 | 1,320 | 1,360 | 1,320 | 1,355 | 31,600 |
| 2006/08/02 | 1,290 | 1,322 | 1,290 | 1,320 | 32,400 |
| 2006/08/01 | 1,285 | 1,320 | 1,285 | 1,300 | 66,800 |
| 2006/07/31 | 1,321 | 1,321 | 1,297 | 1,305 | 73,700 |
| 2006/07/28 | 1,183 | 1,278 | 1,183 | 1,250 | 103,100 |
| 2006/07/27 | 1,152 | 1,180 | 1,150 | 1,170 | 92,600 |
| 2006/07/26 | 1,160 | 1,198 | 1,150 | 1,162 | 69,900 |
| 2006/07/25 | 1,180 | 1,200 | 1,160 | 1,178 | 75,600 |
| 2006/07/24 | 1,180 | 1,184 | 1,120 | 1,159 | 152,800 |
| 2006/07/21 | 1,240 | 1,245 | 1,212 | 1,220 | 79,300 |
| 2006/07/20 | 1,280 | 1,282 | 1,245 | 1,250 | 89,700 |
| 2006/07/19 | 1,300 | 1,300 | 1,150 | 1,236 | 119,200 |
| 2006/07/18 | 1,390 | 1,391 | 1,304 | 1,304 | 50,400 |
| 2006/07/14 | 1,430 | 1,435 | 1,421 | 1,429 | 27,400 |
| 2006/07/13 | 1,420 | 1,484 | 1,411 | 1,440 | 41,100 |
| 2006/07/12 | 1,460 | 1,495 | 1,430 | 1,441 | 23,400 |
| 2006/07/11 | 1,500 | 1,512 | 1,453 | 1,453 | 51,800 |
| 2006/07/10 | 1,452 | 1,476 | 1,452 | 1,475 | 45,000 |
| 2006/07/07 | 1,507 | 1,507 | 1,451 | 1,490 | 21,700 |
| 2006/07/06 | 1,510 | 1,511 | 1,491 | 1,499 | 23,400 |
| 2006/07/05 | 1,549 | 1,549 | 1,511 | 1,528 | 18,900 |
| 2006/07/04 | 1,556 | 1,568 | 1,539 | 1,563 | 50,500 |
| 2006/07/03 | 1,525 | 1,550 | 1,521 | 1,549 | 35,900 |
| 2006/06/30 | 1,533 | 1,555 | 1,515 | 1,520 | 28,600 |
| 2006/06/29 | 1,490 | 1,520 | 1,490 | 1,514 | 30,600 |
| 2006/06/28 | 1,470 | 1,489 | 1,450 | 1,483 | 38,300 |
| 2006/06/27 | 1,467 | 1,480 | 1,456 | 1,479 | 55,100 |
| 2006/06/26 | 1,451 | 1,467 | 1,431 | 1,433 | 38,100 |
| 2006/06/23 | 1,440 | 1,450 | 1,430 | 1,445 | 15,200 |
| 2006/06/22 | 1,450 | 1,450 | 1,430 | 1,430 | 59,900 |
| 2006/06/21 | 1,450 | 1,450 | 1,416 | 1,432 | 24,800 |
| 2006/06/20 | 1,455 | 1,455 | 1,448 | 1,451 | 16,800 |
| 2006/06/19 | 1,443 | 1,459 | 1,443 | 1,454 | 18,500 |
| 2006/06/16 | 1,433 | 1,460 | 1,430 | 1,441 | 60,600 |
| 2006/06/15 | 1,340 | 1,420 | 1,340 | 1,385 | 44,600 |
| 2006/06/14 | 1,290 | 1,345 | 1,290 | 1,340 | 25,200 |
| 2006/06/13 | 1,350 | 1,380 | 1,345 | 1,345 | 20,600 |
| 2006/06/12 | 1,315 | 1,390 | 1,311 | 1,389 | 38,000 |
| 2006/06/09 | 1,242 | 1,329 | 1,242 | 1,300 | 78,100 |
| 2006/06/08 | 1,290 | 1,300 | 1,180 | 1,230 | 159,200 |
| 2006/06/07 | 1,426 | 1,428 | 1,370 | 1,370 | 103,800 |
| 2006/06/06 | 1,390 | 1,430 | 1,388 | 1,430 | 84,400 |
| 2006/06/05 | 1,392 | 1,397 | 1,351 | 1,392 | 91,900 |
| 2006/06/02 | 1,390 | 1,410 | 1,340 | 1,400 | 113,600 |
| 2006/06/01 | 1,442 | 1,460 | 1,390 | 1,395 | 77,800 |
| 2006/05/31 | 1,460 | 1,460 | 1,425 | 1,440 | 77,900 |
| 2006/05/30 | 1,432 | 1,485 | 1,430 | 1,480 | 47,300 |
| 2006/05/29 | 1,450 | 1,469 | 1,428 | 1,428 | 54,100 |
| 2006/05/26 | 1,442 | 1,460 | 1,420 | 1,427 | 61,100 |
| 2006/05/25 | 1,475 | 1,490 | 1,440 | 1,440 | 45,400 |
| 2006/05/24 | 1,462 | 1,475 | 1,400 | 1,475 | 82,800 |
| 2006/05/23 | 1,499 | 1,503 | 1,472 | 1,475 | 60,100 |
| 2006/05/22 | 1,525 | 1,568 | 1,501 | 1,502 | 49,700 |
| 2006/05/19 | 1,480 | 1,520 | 1,480 | 1,515 | 45,800 |
| 2006/05/18 | 1,515 | 1,515 | 1,440 | 1,510 | 102,100 |
| 2006/05/17 | 1,475 | 1,529 | 1,470 | 1,520 | 96,900 |
| 2006/05/16 | 1,560 | 1,569 | 1,450 | 1,475 | 84,900 |
| 2006/05/15 | 1,570 | 1,580 | 1,560 | 1,560 | 52,700 |
| 2006/05/12 | 1,630 | 1,630 | 1,560 | 1,600 | 62,900 |
| 2006/05/11 | 1,651 | 1,665 | 1,635 | 1,635 | 60,500 |
| 2006/05/10 | 1,651 | 1,680 | 1,650 | 1,651 | 52,400 |
| 2006/05/09 | 1,686 | 1,697 | 1,675 | 1,675 | 37,400 |
| 2006/05/08 | 1,700 | 1,710 | 1,685 | 1,685 | 66,100 |
| 2006/05/02 | 1,694 | 1,699 | 1,678 | 1,697 | 21,500 |
| 2006/05/01 | 1,675 | 1,695 | 1,651 | 1,695 | 25,700 |
| 2006/04/28 | 1,705 | 1,706 | 1,678 | 1,688 | 35,900 |
| 2006/04/27 | 1,660 | 1,720 | 1,660 | 1,700 | 84,200 |
| 2006/04/26 | 1,630 | 1,669 | 1,630 | 1,660 | 67,500 |
| 2006/04/25 | 1,629 | 1,640 | 1,610 | 1,635 | 84,100 |
| 2006/04/24 | 1,680 | 1,697 | 1,631 | 1,640 | 115,900 |
| 2006/04/21 | 1,710 | 1,720 | 1,683 | 1,685 | 80,200 |
| 2006/04/20 | 1,750 | 1,750 | 1,700 | 1,711 | 69,800 |
| 2006/04/19 | 1,721 | 1,750 | 1,705 | 1,750 | 69,000 |
| 2006/04/18 | 1,665 | 1,719 | 1,660 | 1,700 | 58,300 |
| 2006/04/17 | 1,743 | 1,744 | 1,660 | 1,680 | 138,000 |
| 2006/04/14 | 1,732 | 1,749 | 1,730 | 1,739 | 71,400 |
| 2006/04/13 | 1,702 | 1,738 | 1,702 | 1,731 | 51,000 |
| 2006/04/12 | 1,705 | 1,710 | 1,692 | 1,704 | 117,400 |
| 2006/04/11 | 1,736 | 1,740 | 1,701 | 1,712 | 151,000 |
| 2006/04/10 | 1,769 | 1,771 | 1,735 | 1,748 | 135,600 |
| 2006/04/07 | 1,769 | 1,785 | 1,750 | 1,769 | 155,200 |
| 2006/04/06 | 1,780 | 1,781 | 1,770 | 1,770 | 163,700 |
| 2006/04/05 | 1,800 | 1,802 | 1,761 | 1,789 | 208,500 |
| 2006/04/04 | 1,802 | 1,814 | 1,802 | 1,810 | 107,700 |
| 2006/04/03 | 1,816 | 1,823 | 1,801 | 1,815 | 135,600 |
| 2006/03/31 | 1,838 | 1,838 | 1,818 | 1,825 | 93,100 |
| 2006/03/30 | 1,830 | 1,847 | 1,816 | 1,825 | 171,200 |
| 2006/03/29 | 1,801 | 1,850 | 1,801 | 1,815 | 257,400 |
| 2006/03/28 | 1,785 | 1,810 | 1,785 | 1,800 | 239,800 |
| 2006/03/27 | 1,800 | 1,810 | 1,771 | 1,785 | 83,300 |
| 2006/03/24 | 1,775 | 1,800 | 1,770 | 1,800 | 54,900 |
| 2006/03/23 | 1,798 | 1,800 | 1,762 | 1,774 | 73,200 |
| 2006/03/22 | 1,780 | 1,788 | 1,753 | 1,780 | 179,000 |
| 2006/03/20 | 1,770 | 1,781 | 1,751 | 1,760 | 130,600 |
| 2006/03/17 | 1,770 | 1,800 | 1,770 | 1,783 | 70,500 |
| 2006/03/16 | 1,820 | 1,836 | 1,750 | 1,805 | 72,200 |
| 2006/03/15 | 1,840 | 1,850 | 1,830 | 1,840 | 28,900 |
| 2006/03/14 | 1,849 | 1,849 | 1,820 | 1,841 | 26,500 |
| 2006/03/13 | 1,845 | 1,855 | 1,835 | 1,852 | 30,300 |
| 2006/03/10 | 1,801 | 1,839 | 1,800 | 1,826 | 32,600 |
| 2006/03/09 | 1,790 | 1,844 | 1,780 | 1,800 | 45,800 |
| 2006/03/08 | 1,815 | 1,820 | 1,797 | 1,797 | 24,900 |
| 2006/03/07 | 1,849 | 1,849 | 1,810 | 1,845 | 9,000 |
| 2006/03/06 | 1,800 | 1,855 | 1,793 | 1,850 | 30,200 |
| 2006/03/03 | 1,750 | 1,889 | 1,750 | 1,855 | 96,800 |
| 2006/03/02 | 1,895 | 1,910 | 1,840 | 1,840 | 49,500 |
| 2006/03/01 | 1,820 | 1,890 | 1,783 | 1,890 | 56,800 |
| 2006/02/28 | 1,920 | 1,940 | 1,890 | 1,910 | 75,200 |
| 2006/02/27 | 1,924 | 1,945 | 1,900 | 1,915 | 85,600 |
| 2006/02/24 | 1,850 | 1,900 | 1,830 | 1,900 | 111,000 |
| 2006/02/23 | 1,749 | 1,820 | 1,749 | 1,820 | 81,200 |
| 2006/02/22 | 1,780 | 1,781 | 1,711 | 1,723 | 124,700 |
| 2006/02/21 | 1,651 | 1,718 | 1,651 | 1,685 | 146,700 |
| 2006/02/20 | 1,700 | 1,740 | 1,630 | 1,648 | 176,300 |
| 2006/02/17 | 1,860 | 1,860 | 1,760 | 1,761 | 114,200 |
| 2006/02/16 | 1,855 | 1,870 | 1,835 | 1,854 | 127,100 |
| 2006/02/15 | 1,925 | 1,940 | 1,850 | 1,856 | 159,300 |
| 2006/02/14 | 1,851 | 1,925 | 1,830 | 1,925 | 160,900 |
| 2006/02/13 | 1,960 | 1,990 | 1,830 | 1,851 | 178,600 |
| 2006/02/10 | 2,040 | 2,060 | 1,950 | 1,995 | 182,400 |
| 2006/02/09 | 2,080 | 2,115 | 2,050 | 2,060 | 127,400 |
| 2006/02/08 | 2,140 | 2,150 | 2,085 | 2,085 | 171,800 |
| 2006/02/07 | 2,160 | 2,160 | 2,110 | 2,140 | 153,500 |
| 2006/02/06 | 2,175 | 2,175 | 2,100 | 2,145 | 142,000 |
| 2006/02/03 | 2,070 | 2,130 | 2,060 | 2,125 | 106,500 |
| 2006/02/02 | 2,150 | 2,170 | 2,100 | 2,110 | 60,600 |
| 2006/02/01 | 2,080 | 2,160 | 2,055 | 2,145 | 128,500 |
| 2006/01/31 | 2,195 | 2,200 | 2,050 | 2,090 | 140,800 |
| 2006/01/30 | 2,160 | 2,200 | 2,150 | 2,160 | 165,100 |
| 2006/01/27 | 2,135 | 2,155 | 2,095 | 2,125 | 152,500 |
| 2006/01/26 | 2,050 | 2,140 | 2,040 | 2,095 | 139,800 |
| 2006/01/25 | 1,970 | 2,050 | 1,969 | 2,040 | 110,200 |
| 2006/01/24 | 1,920 | 1,990 | 1,918 | 1,970 | 104,500 |
| 2006/01/23 | 1,990 | 2,000 | 1,895 | 1,908 | 128,100 |
| 2006/01/20 | 2,075 | 2,075 | 1,980 | 2,015 | 93,200 |
| 2006/01/19 | 1,880 | 2,000 | 1,880 | 1,990 | 119,600 |
| 2006/01/18 | 1,960 | 1,970 | 1,800 | 1,900 | 285,300 |
| 2006/01/17 | 2,075 | 2,100 | 2,005 | 2,040 | 173,700 |
| 2006/01/16 | 2,100 | 2,135 | 2,045 | 2,075 | 204,000 |
| 2006/01/13 | 2,180 | 2,200 | 2,095 | 2,100 | 198,800 |
| 2006/01/12 | 2,155 | 2,175 | 2,155 | 2,175 | 113,400 |
| 2006/01/11 | 2,150 | 2,180 | 2,065 | 2,150 | 179,400 |
| 2006/01/10 | 2,155 | 2,160 | 2,130 | 2,150 | 72,500 |
| 2006/01/06 | 2,180 | 2,185 | 2,125 | 2,165 | 80,400 |
| 2006/01/05 | 2,250 | 2,280 | 2,100 | 2,180 | 268,800 |
| 2006/01/04 | 2,065 | 2,210 | 2,065 | 2,210 | 272,600 |