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 |
---|---|---|---|---|---|
2013/12/30 | 438 | 444 | 435 | 443 | 31,800 |
2013/12/27 | 435 | 444 | 435 | 440 | 44,300 |
2013/12/26 | 430 | 439 | 429 | 434 | 38,000 |
2013/12/25 | 430 | 431 | 427 | 430 | 41,800 |
2013/12/24 | 436 | 442 | 425 | 433 | 161,500 |
2013/12/20 | 433 | 449 | 433 | 448 | 123,600 |
2013/12/19 | 451 | 456 | 448 | 452 | 63,400 |
2013/12/18 | 454 | 454 | 451 | 452 | 48,000 |
2013/12/17 | 450 | 456 | 449 | 456 | 87,900 |
2013/12/16 | 439 | 453 | 439 | 451 | 185,200 |
2013/12/13 | 436 | 443 | 431 | 443 | 63,900 |
2013/12/12 | 433 | 437 | 427 | 436 | 114,700 |
2013/12/11 | 430 | 435 | 428 | 434 | 44,200 |
2013/12/10 | 421 | 436 | 421 | 435 | 67,200 |
2013/12/09 | 424 | 428 | 423 | 427 | 31,900 |
2013/12/06 | 424 | 428 | 422 | 422 | 29,800 |
2013/12/05 | 435 | 435 | 423 | 424 | 53,400 |
2013/12/04 | 435 | 438 | 435 | 436 | 28,500 |
2013/12/03 | 434 | 436 | 431 | 436 | 83,400 |
2013/12/02 | 430 | 433 | 427 | 433 | 50,300 |
2013/11/29 | 430 | 434 | 425 | 426 | 37,100 |
2013/11/28 | 428 | 434 | 427 | 431 | 11,800 |
2013/11/27 | 425 | 432 | 425 | 432 | 14,200 |
2013/11/26 | 433 | 433 | 425 | 432 | 19,200 |
2013/11/25 | 426 | 436 | 426 | 434 | 15,700 |
2013/11/22 | 440 | 443 | 428 | 433 | 34,400 |
2013/11/21 | 442 | 446 | 435 | 439 | 16,600 |
2013/11/20 | 446 | 447 | 436 | 442 | 26,500 |
2013/11/19 | 446 | 449 | 441 | 445 | 12,900 |
2013/11/18 | 451 | 455 | 446 | 449 | 26,000 |
2013/11/15 | 453 | 453 | 444 | 449 | 34,700 |
2013/11/14 | 450 | 453 | 447 | 448 | 44,900 |
2013/11/13 | 447 | 449 | 442 | 444 | 84,800 |
2013/11/12 | 442 | 443 | 438 | 443 | 9,600 |
2013/11/11 | 440 | 441 | 432 | 434 | 22,700 |
2013/11/08 | 438 | 438 | 428 | 434 | 14,000 |
2013/11/07 | 444 | 444 | 432 | 439 | 40,100 |
2013/11/06 | 445 | 448 | 440 | 445 | 16,200 |
2013/11/05 | 450 | 454 | 443 | 443 | 8,700 |
2013/11/01 | 454 | 460 | 447 | 459 | 39,700 |
2013/10/31 | 461 | 461 | 450 | 450 | 16,700 |
2013/10/30 | 458 | 463 | 456 | 462 | 10,700 |
2013/10/29 | 460 | 463 | 455 | 463 | 8,900 |
2013/10/28 | 460 | 466 | 458 | 466 | 12,700 |
2013/10/25 | 471 | 471 | 457 | 460 | 4,300 |
2013/10/24 | 462 | 476 | 454 | 476 | 17,000 |
2013/10/23 | 470 | 472 | 450 | 463 | 18,300 |
2013/10/22 | 482 | 482 | 471 | 471 | 21,100 |
2013/10/21 | 482 | 482 | 477 | 482 | 17,000 |
2013/10/18 | 475 | 484 | 471 | 474 | 42,300 |
2013/10/17 | 472 | 475 | 464 | 473 | 32,500 |
2013/10/16 | 461 | 475 | 461 | 466 | 67,300 |
2013/10/15 | 470 | 470 | 459 | 465 | 80,900 |
2013/10/11 | 450 | 450 | 445 | 449 | 20,800 |
2013/10/10 | 432 | 443 | 432 | 442 | 16,400 |
2013/10/09 | 422 | 430 | 422 | 430 | 27,200 |
2013/10/08 | 426 | 426 | 420 | 426 | 12,700 |
2013/10/07 | 441 | 442 | 430 | 430 | 18,000 |
2013/10/04 | 446 | 453 | 440 | 453 | 23,200 |
2013/10/03 | 456 | 457 | 446 | 453 | 15,100 |
2013/10/02 | 461 | 461 | 450 | 456 | 24,300 |
2013/10/01 | 455 | 461 | 453 | 461 | 28,300 |
2013/09/30 | 454 | 461 | 453 | 453 | 40,900 |
2013/09/27 | 455 | 456 | 449 | 456 | 55,000 |
2013/09/26 | 444 | 452 | 438 | 450 | 35,300 |
2013/09/25 | 440 | 445 | 436 | 440 | 23,700 |
2013/09/24 | 434 | 450 | 432 | 435 | 50,000 |
2013/09/20 | 435 | 438 | 429 | 433 | 34,900 |
2013/09/19 | 437 | 438 | 426 | 430 | 34,600 |
2013/09/18 | 425 | 439 | 419 | 427 | 32,800 |
2013/09/17 | 430 | 435 | 418 | 418 | 85,800 |
2013/09/13 | 407 | 414 | 407 | 414 | 37,500 |
2013/09/12 | 405 | 413 | 404 | 410 | 38,000 |
2013/09/11 | 411 | 411 | 400 | 405 | 33,100 |
2013/09/10 | 400 | 405 | 395 | 405 | 108,100 |
2013/09/09 | 390 | 395 | 388 | 395 | 52,900 |
2013/09/06 | 389 | 390 | 381 | 385 | 17,500 |
2013/09/05 | 391 | 391 | 388 | 389 | 28,300 |
2013/09/04 | 385 | 392 | 382 | 391 | 22,200 |
2013/09/03 | 382 | 390 | 381 | 390 | 25,900 |
2013/09/02 | 376 | 380 | 373 | 380 | 7,100 |
2013/08/30 | 379 | 382 | 378 | 381 | 5,700 |
2013/08/29 | 378 | 382 | 376 | 378 | 12,200 |
2013/08/28 | 385 | 385 | 379 | 379 | 21,600 |
2013/08/27 | 384 | 390 | 384 | 384 | 17,900 |
2013/08/26 | 384 | 385 | 382 | 384 | 8,500 |
2013/08/23 | 385 | 388 | 381 | 383 | 9,300 |
2013/08/22 | 385 | 389 | 381 | 388 | 30,400 |
2013/08/21 | 381 | 381 | 378 | 379 | 14,600 |
2013/08/20 | 384 | 384 | 379 | 381 | 9,700 |
2013/08/19 | 384 | 384 | 373 | 384 | 21,700 |
2013/08/16 | 384 | 385 | 384 | 384 | 4,700 |
2013/08/15 | 390 | 390 | 385 | 385 | 33,700 |
2013/08/14 | 382 | 385 | 380 | 385 | 9,500 |
2013/08/13 | 381 | 383 | 377 | 383 | 12,000 |
2013/08/12 | 382 | 382 | 378 | 378 | 19,900 |
2013/08/09 | 380 | 386 | 380 | 383 | 6,100 |
2013/08/08 | 380 | 383 | 380 | 382 | 12,700 |
2013/08/07 | 386 | 386 | 382 | 384 | 9,500 |
2013/08/06 | 390 | 392 | 383 | 390 | 8,000 |
2013/08/05 | 384 | 390 | 382 | 390 | 21,400 |
2013/08/02 | 380 | 382 | 377 | 382 | 17,600 |
2013/08/01 | 377 | 380 | 376 | 380 | 5,800 |
2013/07/31 | 382 | 383 | 375 | 377 | 10,800 |
2013/07/30 | 375 | 390 | 370 | 390 | 21,500 |
2013/07/29 | 380 | 380 | 370 | 377 | 104,400 |
2013/07/26 | 380 | 383 | 374 | 383 | 16,500 |
2013/07/25 | 385 | 385 | 380 | 385 | 15,000 |
2013/07/24 | 390 | 390 | 373 | 385 | 59,100 |
2013/07/23 | 385 | 388 | 383 | 388 | 71,800 |
2013/07/22 | 383 | 387 | 380 | 385 | 26,700 |
2013/07/19 | 387 | 387 | 377 | 383 | 21,300 |
2013/07/18 | 384 | 387 | 383 | 387 | 9,700 |
2013/07/17 | 378 | 385 | 376 | 382 | 7,700 |
2013/07/16 | 392 | 395 | 378 | 378 | 48,200 |
2013/07/12 | 369 | 376 | 367 | 376 | 30,000 |
2013/07/11 | 367 | 369 | 366 | 369 | 11,500 |
2013/07/10 | 366 | 370 | 363 | 368 | 19,600 |
2013/07/09 | 364 | 367 | 360 | 367 | 20,600 |
2013/07/08 | 363 | 365 | 360 | 361 | 18,800 |
2013/07/05 | 357 | 362 | 357 | 361 | 16,900 |
2013/07/04 | 358 | 360 | 352 | 358 | 11,000 |
2013/07/03 | 359 | 360 | 355 | 358 | 24,600 |
2013/07/02 | 357 | 357 | 352 | 355 | 10,200 |
2013/07/01 | 355 | 357 | 350 | 352 | 17,300 |
2013/06/28 | 343 | 349 | 343 | 347 | 10,100 |
2013/06/27 | 346 | 347 | 341 | 342 | 18,000 |
2013/06/26 | 348 | 349 | 340 | 347 | 23,400 |
2013/06/25 | 352 | 355 | 345 | 347 | 28,300 |
2013/06/24 | 363 | 363 | 354 | 354 | 26,500 |
2013/06/21 | 355 | 356 | 350 | 353 | 20,300 |
2013/06/20 | 358 | 360 | 356 | 357 | 10,400 |
2013/06/19 | 354 | 360 | 354 | 357 | 15,600 |
2013/06/18 | 354 | 359 | 352 | 354 | 12,100 |
2013/06/17 | 356 | 358 | 353 | 354 | 40,000 |
2013/06/14 | 355 | 357 | 351 | 355 | 15,600 |
2013/06/13 | 355 | 356 | 347 | 350 | 23,600 |
2013/06/12 | 352 | 359 | 351 | 355 | 11,400 |
2013/06/11 | 361 | 361 | 353 | 356 | 12,600 |
2013/06/10 | 351 | 360 | 351 | 359 | 34,000 |
2013/06/07 | 350 | 362 | 337 | 343 | 76,900 |
2013/06/06 | 371 | 373 | 362 | 365 | 43,000 |
2013/06/05 | 380 | 385 | 370 | 375 | 23,900 |
2013/06/04 | 368 | 380 | 367 | 380 | 34,000 |
2013/06/03 | 375 | 377 | 370 | 372 | 30,800 |
2013/05/31 | 378 | 379 | 373 | 376 | 27,700 |
2013/05/30 | 380 | 383 | 375 | 378 | 32,300 |
2013/05/29 | 384 | 393 | 381 | 386 | 32,200 |
2013/05/28 | 380 | 385 | 379 | 383 | 12,800 |
2013/05/27 | 384 | 389 | 374 | 382 | 27,100 |
2013/05/24 | 384 | 400 | 380 | 385 | 45,100 |
2013/05/23 | 406 | 406 | 380 | 380 | 61,300 |
2013/05/22 | 409 | 410 | 400 | 404 | 50,200 |
2013/05/21 | 389 | 407 | 389 | 404 | 52,800 |
2013/05/20 | 395 | 396 | 385 | 388 | 35,500 |
2013/05/17 | 374 | 392 | 374 | 388 | 13,500 |
2013/05/16 | 386 | 386 | 370 | 377 | 46,300 |
2013/05/15 | 403 | 403 | 386 | 389 | 73,900 |
2013/05/14 | 398 | 400 | 391 | 392 | 54,200 |
2013/05/13 | 403 | 406 | 397 | 397 | 47,400 |
2013/05/10 | 415 | 415 | 400 | 402 | 36,600 |
2013/05/09 | 411 | 414 | 399 | 407 | 54,800 |
2013/05/08 | 399 | 425 | 399 | 406 | 96,200 |
2013/05/07 | 391 | 399 | 390 | 399 | 100,900 |
2013/05/02 | 377 | 385 | 376 | 385 | 43,100 |
2013/05/01 | 380 | 381 | 377 | 378 | 19,500 |
2013/04/30 | 377 | 380 | 375 | 378 | 36,000 |
2013/04/26 | 375 | 377 | 371 | 375 | 23,100 |
2013/04/25 | 376 | 377 | 374 | 374 | 18,600 |
2013/04/24 | 376 | 379 | 372 | 375 | 39,100 |
2013/04/23 | 376 | 378 | 374 | 377 | 24,300 |
2013/04/22 | 378 | 378 | 372 | 374 | 29,300 |
2013/04/19 | 370 | 377 | 369 | 375 | 25,500 |
2013/04/18 | 369 | 371 | 366 | 369 | 11,800 |
2013/04/17 | 367 | 385 | 363 | 369 | 37,400 |
2013/04/16 | 360 | 367 | 360 | 367 | 9,900 |
2013/04/15 | 364 | 367 | 359 | 364 | 58,900 |
2013/04/12 | 373 | 374 | 369 | 371 | 24,400 |
2013/04/11 | 369 | 372 | 367 | 372 | 12,800 |
2013/04/10 | 367 | 369 | 361 | 369 | 25,800 |
2013/04/09 | 364 | 366 | 362 | 365 | 20,800 |
2013/04/08 | 367 | 370 | 360 | 363 | 18,600 |
2013/04/05 | 359 | 370 | 359 | 363 | 34,700 |
2013/04/04 | 354 | 362 | 353 | 358 | 13,600 |
2013/04/03 | 350 | 357 | 350 | 355 | 12,900 |
2013/04/02 | 355 | 355 | 346 | 353 | 23,000 |
2013/04/01 | 362 | 362 | 359 | 360 | 18,600 |
2013/03/29 | 362 | 362 | 359 | 362 | 12,800 |
2013/03/28 | 363 | 363 | 358 | 362 | 23,300 |
2013/03/27 | 361 | 368 | 359 | 362 | 30,300 |
2013/03/26 | 365 | 367 | 360 | 365 | 44,300 |
2013/03/25 | 365 | 374 | 365 | 369 | 58,900 |
2013/03/22 | 357 | 364 | 354 | 364 | 49,900 |
2013/03/21 | 353 | 363 | 351 | 358 | 60,700 |
2013/03/19 | 355 | 355 | 349 | 353 | 45,000 |
2013/03/18 | 348 | 355 | 345 | 355 | 37,200 |
2013/03/15 | 354 | 355 | 348 | 353 | 98,300 |
2013/03/14 | 359 | 361 | 355 | 359 | 32,900 |
2013/03/13 | 358 | 359 | 350 | 357 | 43,900 |
2013/03/12 | 364 | 365 | 349 | 358 | 133,400 |
2013/03/11 | 361 | 370 | 358 | 362 | 59,700 |
2013/03/08 | 356 | 365 | 356 | 359 | 76,500 |
2013/03/07 | 361 | 365 | 347 | 352 | 84,200 |
2013/03/06 | 365 | 370 | 359 | 360 | 42,700 |
2013/03/05 | 366 | 366 | 357 | 361 | 45,400 |
2013/03/04 | 374 | 375 | 362 | 367 | 54,200 |
2013/03/01 | 373 | 377 | 371 | 375 | 38,200 |
2013/02/28 | 372 | 380 | 368 | 373 | 42,500 |
2013/02/27 | 370 | 377 | 370 | 371 | 20,500 |
2013/02/26 | 373 | 378 | 368 | 376 | 26,500 |
2013/02/25 | 370 | 378 | 368 | 373 | 31,700 |
2013/02/22 | 377 | 380 | 369 | 370 | 49,000 |
2013/02/21 | 383 | 384 | 377 | 377 | 45,000 |
2013/02/20 | 380 | 387 | 380 | 383 | 26,000 |
2013/02/19 | 386 | 386 | 380 | 380 | 27,800 |
2013/02/18 | 379 | 386 | 378 | 386 | 43,600 |
2013/02/15 | 390 | 390 | 375 | 379 | 67,300 |
2013/02/14 | 383 | 390 | 381 | 390 | 34,100 |
2013/02/13 | 382 | 386 | 379 | 383 | 20,600 |
2013/02/12 | 377 | 383 | 375 | 382 | 30,000 |
2013/02/08 | 373 | 377 | 370 | 376 | 40,300 |
2013/02/07 | 372 | 373 | 370 | 373 | 28,700 |
2013/02/06 | 368 | 373 | 366 | 368 | 26,900 |
2013/02/05 | 360 | 368 | 353 | 360 | 25,800 |
2013/02/04 | 346 | 361 | 346 | 360 | 39,300 |
2013/02/01 | 352 | 353 | 342 | 343 | 62,100 |
2013/01/31 | 371 | 371 | 349 | 355 | 51,800 |
2013/01/30 | 366 | 372 | 364 | 369 | 19,000 |
2013/01/29 | 365 | 370 | 364 | 369 | 17,600 |
2013/01/28 | 365 | 369 | 365 | 365 | 20,500 |
2013/01/25 | 372 | 375 | 363 | 368 | 21,500 |
2013/01/24 | 372 | 377 | 367 | 375 | 13,000 |
2013/01/23 | 373 | 378 | 370 | 376 | 13,500 |
2013/01/22 | 381 | 384 | 375 | 375 | 41,600 |
2013/01/21 | 386 | 390 | 377 | 387 | 29,300 |
2013/01/18 | 370 | 376 | 370 | 375 | 10,500 |
2013/01/17 | 374 | 378 | 364 | 365 | 25,700 |
2013/01/16 | 375 | 383 | 363 | 374 | 43,600 |
2013/01/15 | 368 | 388 | 368 | 376 | 80,200 |
2013/01/11 | 359 | 365 | 350 | 363 | 36,900 |
2013/01/10 | 350 | 359 | 350 | 358 | 16,800 |
2013/01/09 | 350 | 354 | 346 | 350 | 20,600 |
2013/01/08 | 351 | 354 | 348 | 350 | 18,300 |
2013/01/07 | 358 | 359 | 350 | 350 | 24,200 |
2013/01/04 | 345 | 353 | 340 | 351 | 37,700 |