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 |
---|---|---|---|---|---|
2009/12/30 | 492 | 498 | 490 | 495 | 13,200 |
2009/12/29 | 490 | 496 | 485 | 491 | 23,400 |
2009/12/28 | 471 | 500 | 471 | 482 | 14,700 |
2009/12/25 | 473 | 473 | 466 | 470 | 11,300 |
2009/12/24 | 470 | 471 | 464 | 468 | 11,300 |
2009/12/22 | 465 | 471 | 462 | 471 | 18,300 |
2009/12/21 | 470 | 470 | 460 | 469 | 11,400 |
2009/12/18 | 464 | 467 | 461 | 462 | 3,800 |
2009/12/17 | 456 | 472 | 454 | 459 | 26,200 |
2009/12/16 | 463 | 463 | 455 | 457 | 9,200 |
2009/12/15 | 470 | 470 | 450 | 463 | 47,700 |
2009/12/14 | 469 | 469 | 450 | 467 | 31,900 |
2009/12/11 | 463 | 466 | 454 | 465 | 26,100 |
2009/12/10 | 465 | 470 | 455 | 461 | 16,900 |
2009/12/09 | 470 | 481 | 460 | 464 | 22,600 |
2009/12/08 | 480 | 480 | 474 | 476 | 21,200 |
2009/12/07 | 496 | 507 | 483 | 488 | 14,600 |
2009/12/04 | 493 | 495 | 480 | 488 | 15,200 |
2009/12/03 | 488 | 501 | 488 | 493 | 16,300 |
2009/12/02 | 500 | 500 | 481 | 481 | 29,600 |
2009/12/01 | 497 | 497 | 461 | 478 | 20,700 |
2009/11/30 | 450 | 460 | 450 | 452 | 10,100 |
2009/11/27 | 461 | 461 | 445 | 446 | 28,100 |
2009/11/26 | 480 | 481 | 470 | 470 | 16,200 |
2009/11/25 | 485 | 485 | 480 | 483 | 6,900 |
2009/11/24 | 484 | 493 | 482 | 485 | 24,300 |
2009/11/20 | 502 | 510 | 490 | 499 | 14,800 |
2009/11/19 | 501 | 506 | 500 | 502 | 13,500 |
2009/11/18 | 520 | 520 | 500 | 500 | 29,100 |
2009/11/17 | 535 | 535 | 515 | 520 | 16,200 |
2009/11/16 | 560 | 560 | 530 | 530 | 31,700 |
2009/11/13 | 550 | 551 | 530 | 544 | 13,800 |
2009/11/12 | 542 | 550 | 542 | 550 | 7,600 |
2009/11/11 | 555 | 555 | 540 | 540 | 22,300 |
2009/11/10 | 560 | 560 | 552 | 552 | 14,300 |
2009/11/09 | 570 | 570 | 558 | 558 | 9,100 |
2009/11/06 | 564 | 573 | 563 | 573 | 2,700 |
2009/11/05 | 575 | 575 | 560 | 560 | 11,100 |
2009/11/04 | 575 | 596 | 575 | 580 | 6,300 |
2009/11/02 | 554 | 577 | 554 | 575 | 7,700 |
2009/10/30 | 571 | 590 | 561 | 586 | 7,000 |
2009/10/29 | 568 | 568 | 555 | 555 | 17,000 |
2009/10/28 | 579 | 579 | 572 | 575 | 4,100 |
2009/10/27 | 590 | 590 | 576 | 579 | 5,100 |
2009/10/26 | 591 | 592 | 589 | 590 | 3,600 |
2009/10/23 | 602 | 602 | 585 | 595 | 14,900 |
2009/10/22 | 606 | 618 | 595 | 600 | 33,000 |
2009/10/21 | 622 | 623 | 608 | 610 | 4,600 |
2009/10/20 | 619 | 623 | 615 | 622 | 5,000 |
2009/10/19 | 626 | 628 | 604 | 619 | 8,400 |
2009/10/16 | 617 | 635 | 616 | 616 | 4,800 |
2009/10/15 | 662 | 662 | 603 | 616 | 35,600 |
2009/10/14 | 620 | 632 | 610 | 622 | 19,300 |
2009/10/13 | 599 | 610 | 598 | 605 | 26,900 |
2009/10/09 | 574 | 588 | 572 | 588 | 40,200 |
2009/10/08 | 580 | 580 | 551 | 573 | 39,600 |
2009/10/07 | 563 | 580 | 555 | 575 | 21,400 |
2009/10/06 | 576 | 579 | 548 | 555 | 41,500 |
2009/10/05 | 610 | 610 | 555 | 575 | 51,000 |
2009/10/02 | 661 | 663 | 621 | 630 | 35,600 |
2009/10/01 | 692 | 692 | 677 | 677 | 24,500 |
2009/09/30 | 696 | 702 | 692 | 692 | 46,200 |
2009/09/29 | 692 | 702 | 692 | 696 | 17,500 |
2009/09/28 | 687 | 703 | 675 | 695 | 32,300 |
2009/09/25 | 699 | 703 | 690 | 700 | 23,300 |
2009/09/24 | 700 | 702 | 695 | 700 | 24,200 |
2009/09/18 | 705 | 708 | 700 | 708 | 11,700 |
2009/09/17 | 699 | 708 | 696 | 705 | 36,100 |
2009/09/16 | 695 | 703 | 695 | 703 | 23,100 |
2009/09/15 | 696 | 699 | 685 | 695 | 44,300 |
2009/09/14 | 670 | 678 | 670 | 675 | 15,300 |
2009/09/11 | 651 | 670 | 651 | 668 | 26,200 |
2009/09/10 | 646 | 659 | 645 | 650 | 25,500 |
2009/09/09 | 650 | 653 | 642 | 648 | 25,500 |
2009/09/08 | 670 | 670 | 635 | 655 | 92,000 |
2009/09/07 | 642 | 684 | 642 | 670 | 147,600 |
2009/09/04 | 735 | 743 | 730 | 742 | 34,800 |
2009/09/03 | 735 | 743 | 735 | 743 | 11,000 |
2009/09/02 | 741 | 741 | 720 | 735 | 25,900 |
2009/09/01 | 736 | 742 | 736 | 742 | 9,000 |
2009/08/31 | 740 | 746 | 740 | 745 | 53,300 |
2009/08/28 | 740 | 743 | 725 | 743 | 19,400 |
2009/08/27 | 740 | 744 | 736 | 741 | 14,400 |
2009/08/26 | 735 | 742 | 735 | 740 | 47,600 |
2009/08/25 | 737 | 743 | 736 | 742 | 9,500 |
2009/08/24 | 739 | 746 | 739 | 742 | 12,800 |
2009/08/21 | 743 | 743 | 730 | 739 | 13,800 |
2009/08/20 | 726 | 736 | 725 | 736 | 4,300 |
2009/08/19 | 715 | 731 | 715 | 721 | 15,300 |
2009/08/18 | 725 | 728 | 700 | 724 | 53,600 |
2009/08/17 | 763 | 763 | 722 | 745 | 34,400 |
2009/08/14 | 749 | 762 | 748 | 759 | 45,700 |
2009/08/13 | 747 | 748 | 745 | 747 | 11,200 |
2009/08/12 | 744 | 746 | 740 | 744 | 16,300 |
2009/08/11 | 735 | 742 | 732 | 742 | 24,100 |
2009/08/10 | 725 | 733 | 724 | 733 | 13,000 |
2009/08/07 | 716 | 724 | 715 | 721 | 11,400 |
2009/08/06 | 698 | 719 | 698 | 718 | 21,000 |
2009/08/05 | 704 | 705 | 692 | 697 | 60,400 |
2009/08/04 | 719 | 720 | 695 | 703 | 58,400 |
2009/08/03 | 734 | 735 | 718 | 719 | 14,600 |
2009/07/31 | 725 | 731 | 723 | 728 | 30,700 |
2009/07/30 | 730 | 730 | 723 | 725 | 21,800 |
2009/07/29 | 729 | 733 | 725 | 726 | 49,800 |
2009/07/28 | 729 | 735 | 729 | 729 | 22,700 |
2009/07/27 | 712 | 727 | 712 | 724 | 14,000 |
2009/07/24 | 715 | 715 | 708 | 710 | 19,600 |
2009/07/23 | 714 | 715 | 706 | 707 | 10,300 |
2009/07/22 | 723 | 723 | 708 | 708 | 16,000 |
2009/07/21 | 721 | 728 | 710 | 715 | 12,600 |
2009/07/17 | 725 | 727 | 705 | 717 | 20,000 |
2009/07/16 | 732 | 739 | 724 | 725 | 10,100 |
2009/07/15 | 741 | 741 | 725 | 729 | 28,600 |
2009/07/14 | 707 | 731 | 707 | 721 | 15,500 |
2009/07/13 | 712 | 713 | 680 | 690 | 11,500 |
2009/07/10 | 690 | 711 | 690 | 701 | 6,500 |
2009/07/09 | 692 | 713 | 692 | 700 | 13,700 |
2009/07/08 | 720 | 724 | 700 | 722 | 15,200 |
2009/07/07 | 750 | 750 | 728 | 730 | 16,000 |
2009/07/06 | 761 | 770 | 754 | 760 | 5,900 |
2009/07/03 | 760 | 777 | 758 | 777 | 14,900 |
2009/07/02 | 791 | 791 | 779 | 779 | 7,100 |
2009/07/01 | 790 | 790 | 778 | 781 | 12,400 |
2009/06/30 | 791 | 794 | 780 | 787 | 32,200 |
2009/06/29 | 775 | 780 | 762 | 780 | 24,800 |
2009/06/26 | 787 | 794 | 762 | 770 | 22,800 |
2009/06/25 | 748 | 775 | 740 | 757 | 15,600 |
2009/06/24 | 763 | 763 | 734 | 743 | 15,000 |
2009/06/23 | 755 | 755 | 720 | 743 | 45,700 |
2009/06/22 | 805 | 805 | 766 | 766 | 28,800 |
2009/06/19 | 777 | 780 | 760 | 765 | 19,200 |
2009/06/18 | 796 | 796 | 771 | 782 | 24,300 |
2009/06/17 | 805 | 808 | 780 | 800 | 30,700 |
2009/06/16 | 835 | 835 | 815 | 828 | 34,600 |
2009/06/15 | 845 | 854 | 830 | 853 | 51,000 |
2009/06/12 | 805 | 830 | 795 | 830 | 71,400 |
2009/06/11 | 794 | 800 | 786 | 798 | 30,900 |
2009/06/10 | 799 | 800 | 770 | 791 | 71,700 |
2009/06/09 | 809 | 809 | 794 | 798 | 33,200 |
2009/06/08 | 760 | 805 | 760 | 799 | 79,200 |
2009/06/05 | 725 | 759 | 716 | 759 | 73,600 |
2009/06/04 | 719 | 723 | 705 | 721 | 31,200 |
2009/06/03 | 715 | 720 | 706 | 717 | 44,100 |
2009/06/02 | 697 | 712 | 688 | 712 | 130,300 |
2009/06/01 | 670 | 695 | 670 | 690 | 79,800 |
2009/05/29 | 644 | 663 | 636 | 655 | 73,500 |
2009/05/28 | 613 | 625 | 610 | 625 | 32,700 |
2009/05/27 | 606 | 614 | 601 | 610 | 52,200 |
2009/05/26 | 597 | 609 | 594 | 601 | 24,500 |
2009/05/25 | 594 | 605 | 594 | 602 | 20,600 |
2009/05/22 | 603 | 604 | 600 | 604 | 4,800 |
2009/05/21 | 600 | 604 | 593 | 604 | 11,200 |
2009/05/20 | 598 | 600 | 598 | 598 | 18,000 |
2009/05/19 | 600 | 603 | 598 | 599 | 11,800 |
2009/05/18 | 605 | 605 | 595 | 598 | 30,600 |
2009/05/15 | 620 | 620 | 608 | 610 | 40,900 |
2009/05/14 | 603 | 605 | 600 | 600 | 46,700 |
2009/05/13 | 606 | 613 | 602 | 613 | 29,400 |
2009/05/12 | 610 | 610 | 604 | 609 | 13,000 |
2009/05/11 | 609 | 611 | 606 | 611 | 60,500 |
2009/05/08 | 615 | 615 | 606 | 609 | 22,900 |
2009/05/07 | 606 | 618 | 605 | 611 | 36,900 |
2009/05/01 | 610 | 610 | 603 | 608 | 40,100 |
2009/04/30 | 594 | 622 | 586 | 612 | 124,200 |
2009/04/28 | 596 | 598 | 587 | 596 | 43,700 |
2009/04/27 | 595 | 606 | 590 | 597 | 53,400 |
2009/04/24 | 609 | 610 | 599 | 607 | 37,100 |
2009/04/23 | 600 | 610 | 587 | 602 | 36,400 |
2009/04/22 | 612 | 619 | 597 | 600 | 37,900 |
2009/04/21 | 609 | 612 | 600 | 608 | 79,800 |
2009/04/20 | 582 | 620 | 579 | 613 | 112,700 |
2009/04/17 | 572 | 578 | 570 | 578 | 30,400 |
2009/04/16 | 573 | 580 | 568 | 571 | 48,600 |
2009/04/15 | 582 | 582 | 560 | 573 | 93,500 |
2009/04/14 | 572 | 581 | 566 | 573 | 64,800 |
2009/04/13 | 573 | 582 | 567 | 568 | 86,300 |
2009/04/10 | 576 | 577 | 568 | 568 | 58,100 |
2009/04/09 | 577 | 579 | 568 | 576 | 45,200 |
2009/04/08 | 571 | 580 | 565 | 578 | 56,200 |
2009/04/07 | 574 | 576 | 561 | 576 | 81,300 |
2009/04/06 | 578 | 585 | 555 | 578 | 74,100 |
2009/04/03 | 578 | 585 | 576 | 580 | 41,900 |
2009/04/02 | 577 | 578 | 570 | 577 | 33,100 |
2009/04/01 | 574 | 581 | 570 | 581 | 27,800 |
2009/03/31 | 577 | 578 | 561 | 578 | 26,600 |
2009/03/30 | 582 | 583 | 574 | 578 | 18,500 |
2009/03/27 | 587 | 593 | 574 | 587 | 50,500 |
2009/03/26 | 590 | 590 | 577 | 585 | 25,000 |
2009/03/25 | 592 | 600 | 592 | 599 | 44,800 |
2009/03/24 | 598 | 599 | 582 | 591 | 54,100 |
2009/03/23 | 564 | 589 | 564 | 585 | 67,900 |
2009/03/19 | 565 | 566 | 560 | 563 | 35,900 |
2009/03/18 | 565 | 571 | 560 | 564 | 56,800 |
2009/03/17 | 565 | 565 | 556 | 561 | 93,400 |
2009/03/16 | 575 | 589 | 565 | 574 | 89,900 |
2009/03/13 | 559 | 568 | 552 | 561 | 35,900 |
2009/03/12 | 565 | 565 | 552 | 559 | 18,900 |
2009/03/11 | 570 | 570 | 554 | 563 | 21,400 |
2009/03/10 | 556 | 560 | 550 | 558 | 43,600 |
2009/03/09 | 552 | 565 | 545 | 555 | 19,100 |
2009/03/06 | 546 | 552 | 539 | 548 | 39,100 |
2009/03/05 | 551 | 575 | 546 | 549 | 121,900 |
2009/03/04 | 563 | 563 | 551 | 557 | 42,700 |
2009/03/03 | 564 | 568 | 552 | 560 | 56,100 |
2009/03/02 | 609 | 609 | 561 | 571 | 127,200 |
2009/02/27 | 539 | 544 | 530 | 539 | 32,000 |
2009/02/26 | 549 | 549 | 529 | 539 | 33,600 |
2009/02/25 | 540 | 549 | 520 | 540 | 42,700 |
2009/02/24 | 529 | 536 | 501 | 536 | 36,800 |
2009/02/23 | 551 | 560 | 538 | 540 | 22,200 |
2009/02/20 | 575 | 575 | 553 | 560 | 12,300 |
2009/02/19 | 582 | 583 | 570 | 570 | 38,600 |
2009/02/18 | 581 | 584 | 571 | 572 | 46,900 |
2009/02/17 | 609 | 609 | 590 | 597 | 21,600 |
2009/02/16 | 637 | 637 | 608 | 609 | 50,000 |
2009/02/13 | 627 | 630 | 609 | 617 | 29,200 |
2009/02/12 | 642 | 642 | 620 | 626 | 20,900 |
2009/02/10 | 659 | 659 | 649 | 652 | 14,300 |
2009/02/09 | 663 | 665 | 650 | 660 | 13,500 |
2009/02/06 | 658 | 658 | 638 | 658 | 22,300 |
2009/02/05 | 631 | 647 | 628 | 644 | 27,300 |
2009/02/04 | 630 | 630 | 611 | 628 | 47,600 |
2009/02/03 | 640 | 645 | 620 | 635 | 51,900 |
2009/02/02 | 674 | 674 | 636 | 640 | 58,600 |
2009/01/30 | 680 | 692 | 671 | 684 | 73,300 |
2009/01/29 | 680 | 684 | 668 | 684 | 20,700 |
2009/01/28 | 663 | 682 | 659 | 677 | 64,500 |
2009/01/27 | 664 | 677 | 660 | 677 | 37,300 |
2009/01/26 | 651 | 670 | 650 | 669 | 33,300 |
2009/01/23 | 670 | 670 | 640 | 670 | 31,900 |
2009/01/22 | 676 | 676 | 662 | 673 | 7,300 |
2009/01/21 | 660 | 679 | 658 | 666 | 16,700 |
2009/01/20 | 678 | 678 | 666 | 675 | 24,700 |
2009/01/19 | 684 | 684 | 670 | 678 | 24,200 |
2009/01/16 | 683 | 683 | 664 | 683 | 60,500 |
2009/01/15 | 665 | 680 | 651 | 673 | 64,800 |
2009/01/14 | 694 | 698 | 686 | 690 | 40,500 |
2009/01/13 | 665 | 698 | 658 | 698 | 73,800 |
2009/01/09 | 663 | 684 | 663 | 679 | 47,600 |
2009/01/08 | 652 | 660 | 650 | 659 | 12,000 |
2009/01/07 | 654 | 660 | 650 | 652 | 30,200 |
2009/01/06 | 655 | 660 | 646 | 654 | 21,000 |
2009/01/05 | 679 | 679 | 641 | 665 | 45,500 |