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
2007/12/28 1,065 1,065 1,055 1,055 27,100
2007/12/27 1,068 1,069 1,063 1,065 31,700
2007/12/26 1,024 1,069 1,020 1,068 18,400
2007/12/25 1,050 1,070 1,033 1,040 67,100
2007/12/21 1,080 1,090 1,071 1,080 84,000
2007/12/20 1,060 1,084 1,020 1,078 54,400
2007/12/19 1,050 1,090 1,050 1,089 140,000
2007/12/18 1,010 1,049 968 1,049 72,400
2007/12/17 1,020 1,049 999 1,030 109,200
2007/12/14 1,028 1,045 965 980 53,600
2007/12/13 1,045 1,061 1,013 1,050 108,400
2007/12/12 996 1,044 996 1,042 91,900
2007/12/11 996 1,016 996 1,006 80,800
2007/12/10 992 996 987 996 148,700
2007/12/07 970 985 970 978 60,100
2007/12/06 970 980 951 971 58,300
2007/12/05 935 970 925 970 61,400
2007/12/04 945 945 929 935 13,500
2007/12/03 946 950 921 940 12,500
2007/11/30 900 948 900 946 83,700
2007/11/29 918 919 910 914 16,500
2007/11/28 902 902 890 900 32,200
2007/11/27 870 910 860 892 76,100
2007/11/26 918 931 918 930 19,600
2007/11/22 918 933 910 918 24,600
2007/11/21 905 960 901 948 47,500
2007/11/20 940 950 925 945 112,700
2007/11/19 943 966 941 954 106,900
2007/11/16 950 950 920 933 54,800
2007/11/15 955 971 943 954 96,000
2007/11/14 900 934 900 925 98,800
2007/11/13 888 910 870 900 65,100
2007/11/12 903 903 882 898 43,800
2007/11/09 900 919 900 914 40,400
2007/11/08 871 901 871 900 72,100
2007/11/07 921 924 905 908 40,900
2007/11/06 915 920 900 920 48,700
2007/11/05 919 920 910 916 43,600
2007/11/02 907 919 900 919 12,500
2007/11/01 926 943 914 917 11,900
2007/10/31 920 955 871 946 57,300
2007/10/30 934 934 908 917 11,000
2007/10/29 925 925 903 925 14,600
2007/10/26 912 912 891 900 46,400
2007/10/25 875 930 860 927 76,400
2007/10/24 905 905 875 879 32,700
2007/10/23 882 910 880 893 21,700
2007/10/22 856 880 811 879 37,500
2007/10/19 924 929 900 901 28,100
2007/10/18 950 950 903 944 19,300
2007/10/17 939 954 939 944 21,700
2007/10/16 973 977 960 973 56,300
2007/10/15 959 986 945 980 106,000
2007/10/12 899 919 888 919 30,100
2007/10/11 893 907 875 906 43,500
2007/10/10 870 895 860 894 76,600
2007/10/09 868 873 861 869 21,300
2007/10/05 853 860 853 860 15,000
2007/10/04 844 865 844 853 66,900
2007/10/03 850 850 826 835 87,000
2007/10/02 840 853 839 853 60,200
2007/10/01 799 814 766 814 47,900
2007/09/28 760 802 755 800 127,300
2007/09/27 747 760 746 759 118,700
2007/09/26 730 733 726 727 77,400
2007/09/25 768 770 745 755 14,000
2007/09/21 778 780 769 770 88,800
2007/09/20 786 787 766 787 69,700
2007/09/19 785 789 770 789 151,700
2007/09/18 789 789 741 784 40,200
2007/09/14 760 769 736 769 87,300
2007/09/13 770 778 735 767 78,800
2007/09/12 768 782 766 770 39,800
2007/09/11 786 797 767 768 92,000
2007/09/10 800 800 784 786 62,500
2007/09/07 821 823 815 815 25,200
2007/09/06 824 840 816 830 20,700
2007/09/05 850 850 820 840 67,800
2007/09/04 850 852 843 850 44,700
2007/09/03 845 853 839 842 31,600
2007/08/31 832 853 828 844 45,900
2007/08/30 850 860 849 851 29,900
2007/08/29 823 843 820 839 16,700
2007/08/28 846 846 835 843 24,300
2007/08/27 888 888 835 859 60,100
2007/08/24 860 868 850 858 25,400
2007/08/23 835 870 835 856 72,000
2007/08/22 850 850 818 825 106,200
2007/08/21 826 870 826 870 41,300
2007/08/20 858 869 838 838 28,300
2007/08/17 900 900 808 838 74,600
2007/08/16 887 908 860 908 69,900
2007/08/15 948 948 890 891 106,600
2007/08/14 908 938 902 938 23,300
2007/08/13 900 910 887 906 54,100
2007/08/10 950 950 887 904 117,900
2007/08/09 989 990 970 970 53,800
2007/08/08 998 999 976 999 36,800
2007/08/07 976 1,006 975 1,000 39,100
2007/08/06 971 985 970 976 20,400
2007/08/03 1,001 1,005 990 991 90,100
2007/08/02 1,006 1,008 990 1,000 41,200
2007/08/01 1,020 1,029 1,000 1,000 19,800
2007/07/31 1,032 1,032 1,022 1,028 21,700
2007/07/30 998 1,028 987 1,018 89,000
2007/07/27 1,030 1,035 1,002 1,011 67,900
2007/07/26 1,067 1,077 1,060 1,065 21,000
2007/07/25 1,060 1,078 1,060 1,077 19,700
2007/07/24 1,065 1,068 1,052 1,067 15,100
2007/07/23 1,050 1,068 1,041 1,068 32,100
2007/07/20 1,050 1,080 1,050 1,060 61,300
2007/07/19 1,054 1,070 1,053 1,064 20,500
2007/07/18 1,072 1,073 1,060 1,060 27,900
2007/07/17 1,102 1,102 1,073 1,079 22,500
2007/07/13 1,071 1,076 1,064 1,068 16,400
2007/07/12 1,060 1,080 1,059 1,062 32,400
2007/07/11 1,070 1,087 1,061 1,061 30,800
2007/07/10 1,077 1,085 1,071 1,078 27,000
2007/07/09 1,088 1,088 1,075 1,078 42,800
2007/07/06 1,103 1,104 1,090 1,091 27,200
2007/07/05 1,113 1,125 1,102 1,104 16,800
2007/07/04 1,141 1,144 1,130 1,130 18,000
2007/07/03 1,143 1,150 1,141 1,150 8,400
2007/07/02 1,148 1,150 1,135 1,143 19,100
2007/06/29 1,150 1,164 1,150 1,158 19,300
2007/06/28 1,178 1,178 1,151 1,151 27,500
2007/06/27 1,160 1,180 1,160 1,178 41,800
2007/06/26 1,159 1,165 1,150 1,153 21,500
2007/06/25 1,126 1,150 1,126 1,142 33,600
2007/06/22 1,115 1,127 1,112 1,126 29,300
2007/06/21 1,100 1,117 1,095 1,112 39,100
2007/06/20 1,095 1,103 1,094 1,095 47,100
2007/06/19 1,091 1,100 1,086 1,094 32,700
2007/06/18 1,100 1,109 1,087 1,091 84,700
2007/06/15 1,131 1,131 1,100 1,115 39,200
2007/06/14 1,097 1,100 1,089 1,096 26,400
2007/06/13 1,095 1,095 1,086 1,092 67,900
2007/06/12 1,100 1,115 1,091 1,103 9,300
2007/06/11 1,100 1,108 1,083 1,103 17,700
2007/06/08 1,078 1,116 1,076 1,095 37,900
2007/06/07 1,101 1,115 1,075 1,098 54,700
2007/06/06 1,111 1,120 1,106 1,108 39,200
2007/06/05 1,116 1,120 1,100 1,110 31,600
2007/06/04 1,102 1,129 1,102 1,115 28,400
2007/06/01 1,090 1,100 1,081 1,095 23,000
2007/05/31 1,081 1,087 1,071 1,087 21,800
2007/05/30 1,085 1,089 1,079 1,085 14,500
2007/05/29 1,095 1,100 1,087 1,090 28,500
2007/05/28 1,090 1,108 1,089 1,090 21,400
2007/05/25 1,080 1,100 1,060 1,090 31,200
2007/05/24 1,101 1,105 1,090 1,090 31,100
2007/05/23 1,125 1,149 1,125 1,125 65,600
2007/05/22 1,092 1,115 1,070 1,115 137,300
2007/05/21 1,081 1,094 1,081 1,090 90,500
2007/05/18 1,069 1,090 1,060 1,074 92,900
2007/05/17 1,050 1,075 1,030 1,060 243,900
2007/05/16 1,066 1,066 1,066 1,066 25,300
2007/05/15 1,278 1,278 1,250 1,266 59,500
2007/05/14 1,240 1,258 1,237 1,238 34,800
2007/05/11 1,245 1,245 1,200 1,220 37,500
2007/05/10 1,268 1,268 1,258 1,264 80,900
2007/05/09 1,266 1,270 1,243 1,269 95,800
2007/05/08 1,243 1,255 1,233 1,255 112,600
2007/05/07 1,218 1,238 1,210 1,226 94,000
2007/05/02 1,190 1,198 1,180 1,198 67,900
2007/05/01 1,200 1,200 1,152 1,174 44,600
2007/04/27 1,212 1,212 1,195 1,200 38,800
2007/04/26 1,170 1,210 1,161 1,199 73,700
2007/04/25 1,151 1,170 1,131 1,170 62,700
2007/04/24 1,100 1,138 1,080 1,131 154,700
2007/04/23 1,200 1,200 1,138 1,138 95,800
2007/04/20 1,225 1,230 1,210 1,225 52,600
2007/04/19 1,250 1,250 1,220 1,248 43,000
2007/04/18 1,245 1,250 1,220 1,248 57,100
2007/04/17 1,240 1,270 1,224 1,234 48,300
2007/04/16 1,270 1,273 1,230 1,258 68,200
2007/04/13 1,295 1,300 1,280 1,281 49,400
2007/04/12 1,302 1,309 1,292 1,309 45,900
2007/04/11 1,308 1,321 1,300 1,312 20,500
2007/04/10 1,260 1,300 1,258 1,298 51,200
2007/04/09 1,290 1,295 1,260 1,267 33,800
2007/04/06 1,281 1,310 1,270 1,295 73,600
2007/04/05 1,308 1,315 1,285 1,300 83,800
2007/04/04 1,320 1,340 1,305 1,328 208,600
2007/04/03 1,306 1,320 1,285 1,304 131,500
2007/04/02 1,405 1,409 1,312 1,323 92,000
2007/03/30 1,439 1,439 1,408 1,429 38,200
2007/03/29 1,402 1,440 1,402 1,429 17,100
2007/03/28 1,432 1,460 1,421 1,441 57,000
2007/03/27 1,402 1,430 1,400 1,412 102,300
2007/03/26 1,460 1,465 1,425 1,429 92,300
2007/03/23 1,509 1,509 1,470 1,471 56,200
2007/03/22 1,511 1,520 1,501 1,502 61,800
2007/03/20 1,530 1,530 1,489 1,500 73,300
2007/03/19 1,510 1,526 1,491 1,509 49,000
2007/03/16 1,554 1,554 1,510 1,511 40,300
2007/03/15 1,546 1,556 1,545 1,554 44,600
2007/03/14 1,550 1,550 1,500 1,531 70,900
2007/03/13 1,603 1,603 1,579 1,590 44,300
2007/03/12 1,577 1,605 1,570 1,581 74,900
2007/03/09 1,554 1,580 1,544 1,547 90,600
2007/03/08 1,520 1,543 1,519 1,537 99,500
2007/03/07 1,598 1,598 1,522 1,529 140,600
2007/03/06 1,460 1,539 1,460 1,522 205,500
2007/03/05 1,480 1,545 1,470 1,470 197,500
2007/03/02 1,560 1,578 1,500 1,537 210,200
2007/03/01 1,635 1,648 1,550 1,585 196,900
2007/02/28 1,450 1,650 1,410 1,635 322,300
2007/02/27 1,725 1,734 1,655 1,680 247,000
2007/02/26 1,675 1,754 1,675 1,716 456,900
2007/02/23 1,567 1,695 1,540 1,685 353,000
2007/02/22 1,545 1,575 1,538 1,569 271,500
2007/02/21 1,485 1,535 1,480 1,522 240,000
2007/02/20 1,430 1,480 1,427 1,480 159,100
2007/02/19 1,410 1,428 1,408 1,425 66,100
2007/02/16 1,402 1,415 1,400 1,406 52,700
2007/02/15 1,401 1,412 1,397 1,406 138,000
2007/02/14 1,365 1,420 1,365 1,408 99,200
2007/02/13 1,349 1,379 1,337 1,379 57,800
2007/02/09 1,361 1,365 1,351 1,351 60,400
2007/02/08 1,393 1,393 1,365 1,370 42,700
2007/02/07 1,395 1,400 1,370 1,378 45,400
2007/02/06 1,388 1,395 1,370 1,395 41,600
2007/02/05 1,389 1,400 1,363 1,390 155,500
2007/02/02 1,470 1,470 1,417 1,425 111,700
2007/02/01 1,460 1,469 1,445 1,460 131,900
2007/01/31 1,395 1,450 1,390 1,445 307,500
2007/01/30 1,402 1,416 1,360 1,385 367,000
2007/01/29 1,329 1,339 1,317 1,319 53,400
2007/01/26 1,301 1,331 1,301 1,325 48,600
2007/01/25 1,340 1,349 1,310 1,347 147,400
2007/01/24 1,320 1,340 1,317 1,333 199,400
2007/01/23 1,275 1,306 1,266 1,306 62,600
2007/01/22 1,250 1,282 1,250 1,279 71,700
2007/01/19 1,290 1,296 1,272 1,281 54,400
2007/01/18 1,285 1,300 1,283 1,290 37,100
2007/01/17 1,300 1,300 1,250 1,298 46,900
2007/01/16 1,319 1,320 1,274 1,293 47,100
2007/01/15 1,270 1,325 1,232 1,320 113,800
2007/01/12 1,314 1,321 1,282 1,284 69,400
2007/01/11 1,331 1,345 1,320 1,320 77,500
2007/01/10 1,330 1,332 1,311 1,331 75,800
2007/01/09 1,295 1,330 1,280 1,330 38,800
2007/01/05 1,350 1,350 1,296 1,329 121,900
2007/01/04 1,390 1,393 1,361 1,365 53,100

このページの先頭へ