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
2008/12/30 637 650 628 649 45,400
2008/12/29 621 638 616 638 35,300
2008/12/26 640 640 617 630 52,200
2008/12/25 648 651 636 638 16,500
2008/12/24 660 660 635 638 44,200
2008/12/22 663 671 662 662 51,500
2008/12/19 670 677 658 670 41,000
2008/12/18 670 680 670 670 26,900
2008/12/17 685 690 651 675 54,600
2008/12/16 691 691 675 677 75,700
2008/12/15 700 700 678 681 82,200
2008/12/12 661 669 642 650 48,700
2008/12/11 665 668 660 661 29,900
2008/12/10 659 664 651 661 41,500
2008/12/09 655 660 645 659 42,700
2008/12/08 652 653 630 646 38,100
2008/12/05 670 673 640 650 49,500
2008/12/04 665 668 644 650 22,800
2008/12/03 665 669 635 641 27,000
2008/12/02 630 668 618 651 34,800
2008/12/01 635 643 620 635 51,600
2008/11/28 610 618 592 618 12,000
2008/11/27 610 610 600 601 15,500
2008/11/26 610 612 600 610 23,100
2008/11/25 627 627 606 610 30,300
2008/11/21 560 605 553 595 27,800
2008/11/20 585 590 570 580 34,800
2008/11/19 618 622 600 605 12,300
2008/11/18 625 630 615 615 18,500
2008/11/17 669 669 627 629 52,100
2008/11/14 636 640 610 629 23,100
2008/11/13 616 616 597 610 19,000
2008/11/12 620 639 620 624 14,000
2008/11/11 640 641 621 632 27,800
2008/11/10 640 677 632 640 76,500
2008/11/07 629 660 625 641 50,400
2008/11/06 699 699 640 675 79,700
2008/11/05 738 738 703 710 144,100
2008/11/04 645 685 619 678 125,500
2008/10/31 580 615 580 589 28,400
2008/10/30 554 600 550 600 33,300
2008/10/29 530 558 510 546 46,400
2008/10/28 478 495 423 495 51,000
2008/10/27 520 542 480 488 56,800
2008/10/24 561 570 548 570 16,900
2008/10/23 593 595 550 580 71,400
2008/10/22 602 615 600 600 10,900
2008/10/21 660 660 590 615 49,600
2008/10/20 678 695 610 638 53,100
2008/10/17 650 671 635 671 25,600
2008/10/16 598 650 598 611 28,500
2008/10/15 650 659 616 648 69,100
2008/10/14 612 612 600 612 39,400
2008/10/10 541 541 498 512 37,000
2008/10/09 529 560 520 546 70,500
2008/10/08 570 580 525 530 61,500
2008/10/07 570 648 570 625 53,200
2008/10/06 690 690 629 650 63,300
2008/10/03 750 750 722 729 30,000
2008/10/02 800 800 765 776 20,000
2008/10/01 812 825 780 791 19,500
2008/09/30 753 815 753 805 67,900
2008/09/29 856 856 849 853 50,300
2008/09/26 840 855 820 846 42,500
2008/09/25 824 848 815 830 43,700
2008/09/24 791 829 791 825 43,400
2008/09/22 806 826 793 807 59,800
2008/09/19 770 796 763 786 74,600
2008/09/18 759 764 750 763 31,700
2008/09/17 765 791 765 775 25,700
2008/09/16 790 790 710 753 88,900
2008/09/12 804 811 800 810 9,400
2008/09/11 808 811 800 800 16,900
2008/09/10 806 806 786 806 24,700
2008/09/09 815 815 804 806 19,600
2008/09/08 787 815 787 815 14,400
2008/09/05 779 800 776 794 9,300
2008/09/04 835 835 810 815 32,500
2008/09/03 849 849 832 832 5,000
2008/09/02 858 858 841 850 3,900
2008/09/01 845 852 845 850 7,400
2008/08/29 850 854 849 850 11,800
2008/08/28 855 856 840 850 11,100
2008/08/27 853 861 852 854 12,100
2008/08/26 841 850 835 850 9,300
2008/08/25 870 870 865 865 5,900
2008/08/22 842 852 839 842 9,700
2008/08/21 850 865 850 857 12,700
2008/08/20 860 870 845 845 16,800
2008/08/19 885 890 870 880 12,300
2008/08/18 877 890 865 890 4,600
2008/08/15 910 910 875 880 30,700
2008/08/14 865 870 861 864 8,400
2008/08/13 854 866 851 864 12,200
2008/08/12 832 862 832 854 15,600
2008/08/11 869 869 848 852 10,900
2008/08/08 814 850 814 849 33,800
2008/08/07 820 820 800 814 12,500
2008/08/06 820 833 809 816 24,300
2008/08/05 852 865 811 811 8,100
2008/08/04 891 891 854 881 10,900
2008/08/01 831 900 831 896 28,900
2008/07/31 895 910 889 900 77,700
2008/07/30 850 897 850 873 28,100
2008/07/29 821 841 816 841 21,400
2008/07/28 830 844 830 836 5,800
2008/07/25 829 829 817 825 17,700
2008/07/24 832 835 824 830 45,300
2008/07/23 822 834 821 822 14,200
2008/07/22 841 841 815 820 6,600
2008/07/18 839 849 831 831 7,700
2008/07/17 830 847 829 829 22,500
2008/07/16 850 850 832 833 10,100
2008/07/15 899 899 853 857 21,000
2008/07/14 842 870 842 860 7,900
2008/07/11 871 871 869 870 5,500
2008/07/10 870 880 870 873 12,300
2008/07/09 889 904 861 869 10,800
2008/07/08 879 884 851 879 10,500
2008/07/07 865 900 865 880 13,000
2008/07/04 865 870 855 865 5,100
2008/07/03 870 870 850 870 15,300
2008/07/02 906 908 881 886 9,400
2008/07/01 880 899 878 899 2,000
2008/06/30 890 904 872 900 14,300
2008/06/27 899 904 890 903 10,000
2008/06/26 925 926 906 910 9,300
2008/06/25 935 935 910 925 9,200
2008/06/24 950 965 938 938 17,400
2008/06/23 972 973 960 970 21,600
2008/06/20 968 977 967 972 12,400
2008/06/19 979 979 963 968 17,000
2008/06/18 989 989 980 989 9,400
2008/06/17 989 989 980 984 10,900
2008/06/16 990 990 983 984 20,000
2008/06/13 960 980 958 968 21,000
2008/06/12 945 968 945 968 18,800
2008/06/11 980 980 956 965 21,500
2008/06/10 985 990 984 990 12,700
2008/06/09 985 1,000 985 1,000 11,500
2008/06/06 1,005 1,020 1,000 1,001 59,200
2008/06/05 990 995 987 995 6,700
2008/06/04 992 999 986 990 20,100
2008/06/03 1,000 1,004 999 1,000 18,700
2008/06/02 1,000 1,018 999 1,018 18,600
2008/05/30 1,018 1,018 998 1,008 23,100
2008/05/29 1,020 1,020 1,010 1,010 9,900
2008/05/28 1,015 1,039 1,011 1,025 17,700
2008/05/27 1,029 1,050 1,011 1,011 17,800
2008/05/26 1,058 1,058 1,035 1,043 9,500
2008/05/23 1,040 1,063 1,030 1,060 67,800
2008/05/22 1,010 1,040 1,000 1,035 24,000
2008/05/21 1,028 1,031 998 1,030 29,600
2008/05/20 1,030 1,030 1,021 1,028 54,000
2008/05/19 1,000 1,035 1,000 1,030 58,400
2008/05/16 962 985 960 984 35,100
2008/05/15 949 953 922 953 81,500
2008/05/14 907 932 907 932 30,400
2008/05/13 908 920 908 920 18,000
2008/05/12 915 924 908 915 16,200
2008/05/09 916 926 914 924 12,400
2008/05/08 907 920 906 912 12,800
2008/05/07 933 935 905 916 19,200
2008/05/02 910 930 900 930 25,800
2008/05/01 901 913 898 913 15,500
2008/04/30 915 928 902 910 24,300
2008/04/28 920 930 901 906 27,800
2008/04/25 902 925 900 920 30,800
2008/04/24 910 912 900 912 10,000
2008/04/23 902 915 902 905 13,800
2008/04/22 886 904 885 903 24,600
2008/04/21 921 930 903 903 26,800
2008/04/18 909 910 897 910 21,300
2008/04/17 910 911 909 909 8,500
2008/04/16 900 920 895 905 33,100
2008/04/15 942 942 903 918 37,700
2008/04/14 898 913 898 913 7,100
2008/04/11 899 918 899 918 15,600
2008/04/10 899 900 893 899 7,900
2008/04/09 919 919 885 897 7,300
2008/04/08 909 917 890 890 19,400
2008/04/07 910 910 870 893 12,400
2008/04/04 894 915 890 908 29,900
2008/04/03 920 920 893 914 9,300
2008/04/02 910 930 891 900 18,900
2008/04/01 899 900 890 900 23,000
2008/03/31 880 903 880 900 47,500
2008/03/28 870 890 865 888 25,400
2008/03/27 870 910 858 900 47,900
2008/03/26 915 915 900 900 15,700
2008/03/25 908 930 908 926 32,200
2008/03/24 900 920 900 908 25,500
2008/03/21 915 915 876 890 18,200
2008/03/19 900 911 888 895 112,400
2008/03/18 850 862 847 861 17,900
2008/03/17 891 891 825 846 28,200
2008/03/14 879 890 865 871 60,200
2008/03/13 865 886 841 871 44,900
2008/03/12 860 887 851 853 32,500
2008/03/11 798 850 794 839 20,200
2008/03/10 799 828 791 828 24,500
2008/03/07 840 845 814 839 32,700
2008/03/06 855 873 855 870 11,600
2008/03/05 865 875 855 861 38,400
2008/03/04 868 869 863 863 23,500
2008/03/03 861 875 860 868 6,400
2008/02/29 904 904 870 883 27,900
2008/02/28 909 910 900 910 48,300
2008/02/27 905 917 905 905 23,400
2008/02/26 920 921 890 895 42,700
2008/02/25 910 919 900 911 25,600
2008/02/22 895 909 895 900 17,600
2008/02/21 890 915 890 905 35,200
2008/02/20 920 920 890 890 27,600
2008/02/19 880 916 870 909 47,400
2008/02/18 900 905 862 867 33,100
2008/02/15 901 901 859 880 35,200
2008/02/14 820 843 820 831 20,300
2008/02/13 811 813 809 810 27,000
2008/02/12 810 829 800 808 28,800
2008/02/08 886 886 827 830 41,300
2008/02/07 907 909 895 895 16,400
2008/02/06 921 930 900 906 28,700
2008/02/05 941 942 930 941 61,600
2008/02/04 922 947 922 941 24,300
2008/02/01 949 950 900 932 66,300
2008/01/31 847 940 835 940 74,400
2008/01/30 840 853 830 840 66,100
2008/01/29 810 820 795 813 16,800
2008/01/28 797 797 765 787 30,400
2008/01/25 771 798 763 797 77,600
2008/01/24 737 750 712 742 101,500
2008/01/23 701 735 681 717 112,800
2008/01/22 678 733 678 711 87,800
2008/01/21 752 753 723 738 98,100
2008/01/18 772 782 750 782 144,600
2008/01/17 820 835 805 822 48,900
2008/01/16 873 873 789 820 117,200
2008/01/15 960 960 849 889 56,400
2008/01/11 920 949 875 949 52,000
2008/01/10 958 968 900 920 58,000
2008/01/09 995 995 970 978 63,500
2008/01/08 990 1,009 970 1,000 37,900
2008/01/07 1,009 1,020 980 990 56,200
2008/01/04 1,030 1,050 1,020 1,049 22,200

このページの先頭へ