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
2010/12/30 450 455 448 453 8,900
2010/12/29 448 455 447 455 14,500
2010/12/28 453 455 446 447 17,200
2010/12/27 449 456 449 453 16,600
2010/12/24 457 457 448 451 38,700
2010/12/22 475 475 455 462 79,100
2010/12/21 490 492 486 492 24,000
2010/12/20 494 497 494 494 19,500
2010/12/17 500 500 491 494 14,000
2010/12/16 503 503 496 498 19,300
2010/12/15 503 506 495 497 76,100
2010/12/14 493 494 490 493 36,800
2010/12/13 495 496 492 493 26,300
2010/12/10 493 500 493 495 41,100
2010/12/09 498 500 493 499 13,100
2010/12/08 502 505 498 503 20,800
2010/12/07 501 505 501 502 21,300
2010/12/06 504 505 500 501 23,100
2010/12/03 485 504 485 504 52,700
2010/12/02 489 489 480 485 25,400
2010/12/01 489 489 474 485 36,400
2010/11/30 479 479 473 473 19,900
2010/11/29 477 480 475 479 15,300
2010/11/26 480 481 477 477 36,100
2010/11/25 474 478 467 473 24,500
2010/11/24 464 475 464 470 17,800
2010/11/22 472 480 472 480 22,500
2010/11/19 479 482 464 472 32,900
2010/11/18 470 479 463 479 26,400
2010/11/17 471 471 462 470 20,400
2010/11/16 475 479 471 472 13,700
2010/11/15 482 483 475 475 69,700
2010/11/12 469 474 463 474 29,600
2010/11/11 459 464 456 461 12,600
2010/11/10 447 459 446 459 26,200
2010/11/09 440 449 439 446 18,300
2010/11/08 442 445 438 438 12,000
2010/11/05 430 443 430 442 50,400
2010/11/04 426 434 424 426 28,800
2010/11/02 428 428 421 426 7,000
2010/11/01 427 435 425 433 5,600
2010/10/29 425 439 422 439 7,000
2010/10/28 427 430 422 422 9,300
2010/10/27 428 432 427 432 15,700
2010/10/26 430 430 419 427 45,700
2010/10/25 441 454 435 435 33,600
2010/10/22 440 450 440 441 14,700
2010/10/21 444 449 444 449 1,500
2010/10/20 458 458 440 444 22,800
2010/10/19 460 461 457 458 4,800
2010/10/18 470 470 460 460 24,300
2010/10/15 497 497 473 475 58,700
2010/10/14 485 495 483 495 20,300
2010/10/13 484 485 478 482 17,900
2010/10/12 488 489 483 484 8,100
2010/10/08 484 489 484 486 10,800
2010/10/07 485 488 484 485 18,100
2010/10/06 494 495 486 493 13,000
2010/10/05 490 493 478 490 18,000
2010/10/04 505 505 482 494 23,000
2010/10/01 490 501 490 501 20,400
2010/09/30 491 494 475 492 20,400
2010/09/29 490 493 490 491 10,900
2010/09/28 491 497 490 490 7,000
2010/09/27 501 509 491 500 17,200
2010/09/24 467 508 467 508 96,700
2010/09/22 500 510 499 509 15,400
2010/09/21 496 503 490 499 17,500
2010/09/17 498 504 493 502 24,700
2010/09/16 509 509 497 498 14,200
2010/09/15 511 511 497 502 48,800
2010/09/14 493 493 477 493 35,000
2010/09/13 490 504 479 485 63,900
2010/09/10 450 484 443 478 43,400
2010/09/09 435 450 435 445 15,900
2010/09/08 436 446 432 435 18,500
2010/09/07 440 440 430 433 10,000
2010/09/06 438 439 433 434 20,400
2010/09/03 425 426 424 426 19,300
2010/09/02 429 430 420 423 27,800
2010/09/01 426 428 410 424 30,400
2010/08/31 423 434 423 428 9,300
2010/08/30 430 447 428 428 45,200
2010/08/27 420 423 412 421 22,500
2010/08/26 427 429 405 429 40,900
2010/08/25 427 430 425 427 16,200
2010/08/24 430 430 426 428 11,300
2010/08/23 438 439 427 430 35,200
2010/08/20 449 449 436 438 36,400
2010/08/19 455 455 446 450 75,000
2010/08/18 460 462 455 455 10,100
2010/08/17 450 455 450 454 10,200
2010/08/16 469 469 448 452 47,600
2010/08/13 445 453 438 453 26,900
2010/08/12 445 445 434 439 33,600
2010/08/11 458 458 449 451 31,700
2010/08/10 461 463 457 457 13,500
2010/08/09 467 467 458 460 24,300
2010/08/06 472 473 467 467 21,300
2010/08/05 480 482 473 473 13,800
2010/08/04 476 480 475 480 12,300
2010/08/03 480 480 478 480 20,400
2010/08/02 490 490 479 480 28,200
2010/07/30 488 493 483 490 16,100
2010/07/29 490 495 478 483 48,700
2010/07/28 516 521 508 509 25,400
2010/07/27 500 518 490 518 43,600
2010/07/26 490 510 490 507 30,800
2010/07/23 483 487 480 487 14,800
2010/07/22 477 480 477 480 2,700
2010/07/21 490 491 478 479 12,300
2010/07/20 490 490 477 481 14,600
2010/07/16 489 497 489 490 4,300
2010/07/15 513 513 480 489 52,200
2010/07/14 501 505 495 505 21,300
2010/07/13 503 503 486 490 9,700
2010/07/12 505 508 497 502 10,200
2010/07/09 497 505 490 505 13,600
2010/07/08 496 500 490 497 14,200
2010/07/07 495 499 490 495 16,300
2010/07/06 473 494 468 494 37,400
2010/07/05 470 480 465 473 23,300
2010/07/02 470 478 468 477 19,800
2010/07/01 473 473 465 468 31,400
2010/06/30 495 495 473 475 37,600
2010/06/29 500 500 490 500 16,500
2010/06/28 501 501 496 498 9,500
2010/06/25 499 508 498 498 17,800
2010/06/24 500 507 500 502 7,500
2010/06/23 505 508 499 499 37,100
2010/06/22 500 508 496 505 25,200
2010/06/21 501 505 498 502 7,600
2010/06/18 516 516 501 501 13,000
2010/06/17 505 514 500 512 7,300
2010/06/16 510 511 495 500 21,600
2010/06/15 516 516 496 496 39,900
2010/06/14 501 516 496 516 27,500
2010/06/11 509 510 496 496 15,900
2010/06/10 490 505 486 500 46,600
2010/06/09 473 493 471 493 44,500
2010/06/08 475 475 466 470 14,800
2010/06/07 480 484 472 477 12,900
2010/06/04 489 493 482 488 36,900
2010/06/03 469 496 469 489 81,500
2010/06/02 456 460 455 455 25,100
2010/06/01 469 470 455 460 24,900
2010/05/31 465 471 460 465 28,000
2010/05/28 461 469 458 460 73,500
2010/05/27 461 461 444 457 49,200
2010/05/26 460 460 452 452 24,300
2010/05/25 463 463 460 460 13,400
2010/05/24 465 469 458 462 24,700
2010/05/21 464 470 460 460 31,300
2010/05/20 471 472 460 470 46,700
2010/05/19 470 473 464 471 27,600
2010/05/18 504 504 470 484 40,200
2010/05/17 539 539 504 504 47,300
2010/05/14 538 538 513 530 31,900
2010/05/13 548 549 538 538 19,500
2010/05/12 556 556 546 547 8,700
2010/05/11 558 565 552 556 19,300
2010/05/10 547 560 545 559 41,000
2010/05/07 559 567 548 566 40,000
2010/05/06 603 603 580 589 37,200
2010/04/30 601 616 592 614 40,500
2010/04/28 599 620 583 603 40,700
2010/04/27 620 620 600 615 22,700
2010/04/26 620 628 607 616 11,200
2010/04/23 606 623 606 620 5,600
2010/04/22 615 615 601 615 8,600
2010/04/21 615 625 608 625 22,800
2010/04/20 611 615 610 610 10,100
2010/04/19 625 625 593 610 12,600
2010/04/16 616 625 595 625 9,300
2010/04/15 647 647 616 622 49,200
2010/04/14 620 620 612 618 13,300
2010/04/13 615 623 615 620 20,900
2010/04/12 610 615 603 610 32,900
2010/04/09 583 609 583 608 28,900
2010/04/08 580 583 572 583 5,900
2010/04/07 580 581 570 580 22,000
2010/04/06 575 584 570 580 17,700
2010/04/05 579 585 570 580 14,100
2010/04/02 590 595 562 579 60,700
2010/04/01 598 608 588 590 44,800
2010/03/31 568 608 562 600 32,700
2010/03/30 561 570 555 570 23,500
2010/03/29 569 569 550 565 27,800
2010/03/26 565 572 561 569 34,300
2010/03/25 565 565 549 563 41,600
2010/03/24 535 569 535 568 59,000
2010/03/23 530 541 529 534 21,200
2010/03/19 526 532 525 532 63,800
2010/03/18 512 527 510 526 52,000
2010/03/17 507 511 505 510 29,100
2010/03/16 500 510 499 509 50,700
2010/03/15 489 500 481 494 70,700
2010/03/12 481 489 479 489 22,100
2010/03/11 477 486 477 480 25,500
2010/03/10 478 480 476 477 16,500
2010/03/09 473 485 473 478 12,100
2010/03/08 466 469 464 469 4,500
2010/03/05 455 468 455 468 22,200
2010/03/04 463 463 452 455 16,900
2010/03/03 470 470 461 465 19,800
2010/03/02 472 472 460 468 25,300
2010/03/01 455 471 455 470 16,500
2010/02/26 452 455 450 455 9,200
2010/02/25 452 457 450 452 17,500
2010/02/24 452 460 451 452 17,800
2010/02/23 452 456 450 456 23,900
2010/02/22 451 471 451 452 29,000
2010/02/19 465 465 450 450 16,500
2010/02/18 465 468 464 465 4,400
2010/02/17 464 470 464 470 8,700
2010/02/16 460 464 460 464 3,100
2010/02/15 472 472 460 470 36,800
2010/02/12 472 472 468 472 13,600
2010/02/10 466 474 466 471 10,900
2010/02/09 468 470 461 465 4,700
2010/02/08 472 472 450 460 30,700
2010/02/05 473 474 470 472 9,000
2010/02/04 475 475 473 475 14,000
2010/02/03 470 478 470 475 2,500
2010/02/02 480 490 466 470 20,500
2010/02/01 480 488 471 477 10,600
2010/01/29 493 495 490 490 9,600
2010/01/28 500 500 499 500 6,600
2010/01/27 499 501 499 499 7,000
2010/01/26 502 504 499 499 2,000
2010/01/25 503 510 499 502 21,100
2010/01/22 523 523 505 515 11,200
2010/01/21 530 530 503 523 18,500
2010/01/20 555 555 536 536 12,000
2010/01/19 559 559 541 555 12,300
2010/01/18 548 559 544 555 10,900
2010/01/15 559 559 535 542 31,300
2010/01/14 531 532 527 529 16,900
2010/01/13 533 535 528 530 12,000
2010/01/12 505 536 504 536 58,800
2010/01/08 503 504 501 504 10,100
2010/01/07 502 503 500 503 30,800
2010/01/06 496 502 496 502 9,100
2010/01/05 490 503 486 500 39,900
2010/01/04 499 499 493 495 13,100

このページの先頭へ