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 |
---|---|---|---|---|---|
2015/12/30 | 528 | 528 | 522 | 527 | 8,000 |
2015/12/29 | 524 | 528 | 524 | 528 | 1,800 |
2015/12/28 | 520 | 524 | 520 | 524 | 6,300 |
2015/12/25 | 522 | 522 | 518 | 520 | 8,600 |
2015/12/24 | 524 | 526 | 522 | 522 | 21,200 |
2015/12/22 | 525 | 526 | 523 | 523 | 16,000 |
2015/12/21 | 529 | 531 | 524 | 530 | 11,000 |
2015/12/18 | 535 | 535 | 531 | 532 | 18,100 |
2015/12/17 | 533 | 538 | 530 | 532 | 19,800 |
2015/12/16 | 534 | 535 | 530 | 533 | 3,600 |
2015/12/15 | 537 | 538 | 532 | 534 | 47,800 |
2015/12/14 | 527 | 537 | 526 | 537 | 26,200 |
2015/12/11 | 537 | 540 | 536 | 537 | 11,500 |
2015/12/10 | 539 | 539 | 535 | 535 | 400 |
2015/12/09 | 536 | 540 | 536 | 539 | 12,000 |
2015/12/08 | 539 | 540 | 537 | 540 | 3,200 |
2015/12/07 | 539 | 541 | 539 | 541 | 7,000 |
2015/12/04 | 541 | 542 | 539 | 539 | 8,300 |
2015/12/03 | 540 | 541 | 537 | 541 | 18,500 |
2015/12/02 | 539 | 540 | 533 | 540 | 21,400 |
2015/12/01 | 537 | 540 | 533 | 538 | 41,200 |
2015/11/30 | 528 | 529 | 526 | 529 | 7,100 |
2015/11/27 | 528 | 528 | 527 | 528 | 1,100 |
2015/11/26 | 528 | 528 | 522 | 527 | 7,900 |
2015/11/25 | 530 | 530 | 525 | 530 | 7,000 |
2015/11/24 | 526 | 530 | 526 | 530 | 10,600 |
2015/11/20 | 529 | 530 | 526 | 530 | 8,400 |
2015/11/19 | 533 | 533 | 529 | 529 | 11,200 |
2015/11/18 | 532 | 536 | 529 | 531 | 11,900 |
2015/11/17 | 531 | 534 | 527 | 529 | 4,600 |
2015/11/16 | 538 | 538 | 524 | 535 | 26,800 |
2015/11/13 | 522 | 530 | 522 | 530 | 8,100 |
2015/11/12 | 524 | 528 | 524 | 528 | 5,200 |
2015/11/11 | 530 | 535 | 520 | 521 | 25,000 |
2015/11/10 | 529 | 531 | 525 | 531 | 13,800 |
2015/11/09 | 525 | 530 | 520 | 529 | 26,700 |
2015/11/06 | 516 | 521 | 514 | 521 | 47,600 |
2015/11/05 | 506 | 509 | 506 | 509 | 7,000 |
2015/11/04 | 506 | 509 | 504 | 508 | 11,200 |
2015/11/02 | 506 | 511 | 505 | 506 | 11,100 |
2015/10/30 | 510 | 510 | 506 | 510 | 11,300 |
2015/10/29 | 511 | 515 | 507 | 510 | 10,700 |
2015/10/28 | 516 | 520 | 510 | 514 | 6,200 |
2015/10/27 | 513 | 515 | 510 | 513 | 7,400 |
2015/10/26 | 513 | 520 | 513 | 515 | 27,900 |
2015/10/23 | 508 | 516 | 500 | 509 | 49,000 |
2015/10/22 | 499 | 500 | 497 | 499 | 4,200 |
2015/10/21 | 499 | 500 | 498 | 500 | 7,300 |
2015/10/20 | 500 | 500 | 496 | 499 | 15,900 |
2015/10/19 | 497 | 500 | 497 | 500 | 4,300 |
2015/10/16 | 501 | 503 | 498 | 500 | 9,300 |
2015/10/15 | 504 | 504 | 490 | 498 | 46,100 |
2015/10/14 | 501 | 502 | 488 | 500 | 23,000 |
2015/10/13 | 503 | 503 | 500 | 502 | 13,100 |
2015/10/09 | 494 | 501 | 494 | 500 | 22,900 |
2015/10/08 | 494 | 494 | 492 | 493 | 2,800 |
2015/10/07 | 490 | 495 | 490 | 494 | 5,000 |
2015/10/06 | 489 | 499 | 489 | 490 | 21,800 |
2015/10/05 | 490 | 490 | 485 | 487 | 3,900 |
2015/10/02 | 484 | 489 | 480 | 482 | 11,900 |
2015/10/01 | 483 | 486 | 480 | 483 | 9,600 |
2015/09/30 | 482 | 492 | 482 | 485 | 6,400 |
2015/09/29 | 484 | 486 | 479 | 483 | 6,800 |
2015/09/28 | 495 | 495 | 481 | 481 | 30,200 |
2015/09/25 | 486 | 495 | 486 | 495 | 13,300 |
2015/09/24 | 494 | 494 | 487 | 487 | 9,400 |
2015/09/18 | 495 | 495 | 491 | 492 | 10,400 |
2015/09/17 | 496 | 498 | 493 | 495 | 42,200 |
2015/09/16 | 504 | 504 | 495 | 496 | 19,200 |
2015/09/15 | 515 | 515 | 497 | 497 | 29,300 |
2015/09/14 | 499 | 500 | 493 | 499 | 19,100 |
2015/09/11 | 488 | 497 | 488 | 497 | 20,800 |
2015/09/10 | 490 | 490 | 485 | 487 | 19,900 |
2015/09/09 | 483 | 492 | 483 | 491 | 15,500 |
2015/09/08 | 487 | 487 | 481 | 481 | 12,500 |
2015/09/07 | 485 | 488 | 480 | 485 | 43,700 |
2015/09/04 | 493 | 493 | 485 | 488 | 32,800 |
2015/09/03 | 492 | 495 | 492 | 493 | 7,100 |
2015/09/02 | 490 | 494 | 490 | 493 | 32,300 |
2015/09/01 | 500 | 501 | 493 | 494 | 27,500 |
2015/08/31 | 506 | 506 | 498 | 501 | 9,400 |
2015/08/28 | 496 | 501 | 495 | 501 | 8,800 |
2015/08/27 | 494 | 505 | 493 | 494 | 50,200 |
2015/08/26 | 487 | 496 | 485 | 491 | 44,300 |
2015/08/25 | 493 | 501 | 477 | 485 | 34,700 |
2015/08/24 | 510 | 512 | 499 | 503 | 59,600 |
2015/08/21 | 519 | 519 | 514 | 517 | 19,600 |
2015/08/20 | 520 | 522 | 519 | 521 | 15,000 |
2015/08/19 | 520 | 520 | 518 | 519 | 7,400 |
2015/08/18 | 519 | 521 | 515 | 520 | 26,100 |
2015/08/17 | 529 | 529 | 516 | 516 | 102,200 |
2015/08/14 | 526 | 526 | 518 | 521 | 40,800 |
2015/08/13 | 518 | 528 | 517 | 528 | 11,800 |
2015/08/12 | 520 | 522 | 516 | 518 | 40,800 |
2015/08/11 | 524 | 525 | 519 | 521 | 36,200 |
2015/08/10 | 520 | 530 | 518 | 530 | 41,700 |
2015/08/07 | 521 | 521 | 517 | 518 | 21,700 |
2015/08/06 | 523 | 525 | 522 | 522 | 19,400 |
2015/08/05 | 521 | 524 | 521 | 523 | 16,700 |
2015/08/04 | 525 | 525 | 520 | 521 | 24,000 |
2015/08/03 | 527 | 527 | 526 | 527 | 14,900 |
2015/07/31 | 526 | 527 | 522 | 522 | 38,400 |
2015/07/30 | 519 | 526 | 519 | 526 | 18,700 |
2015/07/29 | 520 | 520 | 513 | 517 | 18,900 |
2015/07/28 | 523 | 523 | 518 | 520 | 10,900 |
2015/07/27 | 527 | 527 | 520 | 523 | 54,800 |
2015/07/24 | 529 | 531 | 520 | 524 | 27,400 |
2015/07/23 | 525 | 540 | 519 | 533 | 41,200 |
2015/07/22 | 523 | 524 | 520 | 523 | 29,000 |
2015/07/21 | 528 | 528 | 524 | 525 | 44,200 |
2015/07/17 | 526 | 528 | 525 | 525 | 12,300 |
2015/07/16 | 524 | 527 | 522 | 524 | 4,600 |
2015/07/15 | 529 | 529 | 521 | 522 | 29,500 |
2015/07/14 | 524 | 528 | 521 | 526 | 17,400 |
2015/07/13 | 512 | 521 | 512 | 520 | 19,600 |
2015/07/10 | 510 | 518 | 506 | 513 | 30,100 |
2015/07/09 | 512 | 513 | 500 | 505 | 79,900 |
2015/07/08 | 534 | 539 | 518 | 520 | 47,100 |
2015/07/07 | 533 | 537 | 529 | 530 | 8,300 |
2015/07/06 | 536 | 537 | 521 | 537 | 15,700 |
2015/07/03 | 541 | 543 | 536 | 537 | 3,000 |
2015/07/02 | 547 | 549 | 540 | 541 | 6,600 |
2015/07/01 | 546 | 547 | 535 | 547 | 20,500 |
2015/06/30 | 540 | 547 | 538 | 540 | 16,000 |
2015/06/29 | 533 | 544 | 533 | 540 | 21,700 |
2015/06/26 | 549 | 552 | 541 | 548 | 19,800 |
2015/06/25 | 549 | 549 | 542 | 549 | 12,800 |
2015/06/24 | 550 | 550 | 547 | 550 | 17,200 |
2015/06/23 | 552 | 554 | 549 | 550 | 20,400 |
2015/06/22 | 552 | 556 | 542 | 547 | 39,300 |
2015/06/19 | 540 | 544 | 535 | 537 | 22,000 |
2015/06/18 | 542 | 543 | 527 | 535 | 19,200 |
2015/06/17 | 548 | 549 | 541 | 543 | 13,100 |
2015/06/16 | 545 | 548 | 544 | 548 | 21,200 |
2015/06/15 | 544 | 547 | 537 | 545 | 97,800 |
2015/06/12 | 537 | 539 | 532 | 537 | 18,800 |
2015/06/11 | 532 | 538 | 530 | 534 | 12,300 |
2015/06/10 | 533 | 534 | 530 | 532 | 5,600 |
2015/06/09 | 538 | 538 | 527 | 534 | 18,700 |
2015/06/08 | 534 | 543 | 532 | 539 | 35,400 |
2015/06/05 | 532 | 537 | 528 | 533 | 57,600 |
2015/06/04 | 524 | 532 | 524 | 532 | 28,200 |
2015/06/03 | 522 | 524 | 521 | 524 | 9,300 |
2015/06/02 | 525 | 527 | 521 | 525 | 13,400 |
2015/06/01 | 527 | 529 | 521 | 524 | 60,600 |
2015/05/29 | 525 | 530 | 521 | 524 | 21,100 |
2015/05/28 | 524 | 527 | 520 | 523 | 19,200 |
2015/05/27 | 522 | 529 | 522 | 523 | 12,200 |
2015/05/26 | 520 | 527 | 520 | 525 | 14,700 |
2015/05/25 | 523 | 525 | 520 | 520 | 21,300 |
2015/05/22 | 521 | 523 | 517 | 523 | 6,600 |
2015/05/21 | 526 | 526 | 518 | 521 | 16,600 |
2015/05/20 | 521 | 527 | 521 | 527 | 25,600 |
2015/05/19 | 518 | 521 | 517 | 520 | 28,200 |
2015/05/18 | 520 | 520 | 516 | 519 | 19,300 |
2015/05/15 | 519 | 520 | 515 | 519 | 37,700 |
2015/05/14 | 513 | 516 | 511 | 516 | 7,000 |
2015/05/13 | 513 | 515 | 511 | 515 | 17,300 |
2015/05/12 | 516 | 517 | 512 | 513 | 11,200 |
2015/05/11 | 516 | 518 | 514 | 517 | 21,700 |
2015/05/08 | 516 | 518 | 513 | 516 | 18,700 |
2015/05/07 | 520 | 529 | 511 | 513 | 52,600 |
2015/05/01 | 509 | 510 | 507 | 508 | 31,400 |
2015/04/30 | 505 | 513 | 505 | 509 | 30,500 |
2015/04/28 | 503 | 507 | 501 | 504 | 8,800 |
2015/04/27 | 502 | 504 | 500 | 503 | 16,100 |
2015/04/24 | 501 | 504 | 500 | 500 | 82,800 |
2015/04/23 | 506 | 506 | 502 | 503 | 61,500 |
2015/04/22 | 504 | 506 | 503 | 504 | 18,300 |
2015/04/21 | 505 | 507 | 503 | 505 | 29,300 |
2015/04/20 | 507 | 507 | 503 | 505 | 74,400 |
2015/04/17 | 506 | 508 | 505 | 508 | 16,000 |
2015/04/16 | 508 | 508 | 506 | 507 | 20,200 |
2015/04/15 | 510 | 511 | 506 | 508 | 58,600 |
2015/04/14 | 508 | 509 | 506 | 509 | 24,300 |
2015/04/13 | 510 | 510 | 507 | 508 | 30,100 |
2015/04/10 | 511 | 511 | 507 | 510 | 28,200 |
2015/04/09 | 511 | 513 | 507 | 510 | 22,100 |
2015/04/08 | 513 | 513 | 507 | 513 | 46,100 |
2015/04/07 | 511 | 515 | 508 | 510 | 30,200 |
2015/04/06 | 515 | 515 | 507 | 511 | 9,900 |
2015/04/03 | 509 | 512 | 509 | 512 | 2,300 |
2015/04/02 | 507 | 509 | 506 | 508 | 11,000 |
2015/04/01 | 508 | 508 | 503 | 507 | 14,200 |
2015/03/31 | 513 | 514 | 505 | 508 | 29,300 |
2015/03/30 | 516 | 519 | 510 | 511 | 16,300 |
2015/03/27 | 517 | 521 | 516 | 516 | 16,600 |
2015/03/26 | 524 | 524 | 521 | 523 | 20,100 |
2015/03/25 | 522 | 527 | 521 | 523 | 56,400 |
2015/03/24 | 529 | 537 | 520 | 533 | 44,600 |
2015/03/23 | 539 | 539 | 518 | 538 | 39,500 |
2015/03/20 | 528 | 535 | 525 | 533 | 22,400 |
2015/03/19 | 523 | 528 | 523 | 525 | 8,400 |
2015/03/18 | 529 | 530 | 520 | 523 | 21,300 |
2015/03/17 | 525 | 531 | 518 | 531 | 49,800 |
2015/03/16 | 527 | 527 | 520 | 526 | 47,700 |
2015/03/13 | 517 | 523 | 513 | 523 | 53,600 |
2015/03/12 | 520 | 520 | 509 | 516 | 260,000 |
2015/03/11 | 515 | 515 | 512 | 514 | 17,400 |
2015/03/10 | 520 | 520 | 513 | 516 | 36,600 |
2015/03/09 | 521 | 525 | 514 | 516 | 36,900 |
2015/03/06 | 518 | 532 | 518 | 529 | 25,000 |
2015/03/05 | 527 | 527 | 506 | 515 | 104,700 |
2015/03/04 | 531 | 535 | 526 | 527 | 38,100 |
2015/03/03 | 536 | 540 | 534 | 534 | 22,600 |
2015/03/02 | 541 | 542 | 534 | 540 | 62,100 |
2015/02/27 | 540 | 540 | 532 | 535 | 32,900 |
2015/02/26 | 539 | 539 | 533 | 536 | 24,700 |
2015/02/25 | 538 | 542 | 534 | 538 | 44,100 |
2015/02/24 | 536 | 541 | 534 | 537 | 27,200 |
2015/02/23 | 544 | 544 | 535 | 542 | 43,400 |
2015/02/20 | 542 | 543 | 536 | 536 | 17,200 |
2015/02/19 | 538 | 542 | 537 | 540 | 16,200 |
2015/02/18 | 538 | 543 | 536 | 543 | 52,600 |
2015/02/17 | 540 | 543 | 538 | 539 | 29,900 |
2015/02/16 | 552 | 552 | 541 | 543 | 46,200 |
2015/02/13 | 530 | 543 | 525 | 542 | 33,200 |
2015/02/12 | 524 | 534 | 524 | 530 | 20,200 |
2015/02/10 | 521 | 525 | 520 | 522 | 17,800 |
2015/02/09 | 530 | 533 | 524 | 526 | 40,200 |
2015/02/06 | 535 | 538 | 532 | 537 | 36,700 |
2015/02/05 | 535 | 536 | 530 | 533 | 37,700 |
2015/02/04 | 535 | 539 | 534 | 536 | 33,600 |
2015/02/03 | 541 | 541 | 529 | 537 | 31,000 |
2015/02/02 | 549 | 549 | 541 | 543 | 37,400 |
2015/01/30 | 549 | 551 | 538 | 550 | 58,100 |
2015/01/29 | 541 | 553 | 537 | 553 | 39,800 |
2015/01/28 | 524 | 549 | 522 | 543 | 68,500 |
2015/01/27 | 517 | 525 | 515 | 524 | 32,000 |
2015/01/26 | 522 | 524 | 514 | 518 | 30,500 |
2015/01/23 | 515 | 535 | 505 | 524 | 55,400 |
2015/01/22 | 506 | 512 | 504 | 511 | 22,300 |
2015/01/21 | 508 | 510 | 503 | 507 | 41,200 |
2015/01/20 | 503 | 508 | 501 | 506 | 21,600 |
2015/01/19 | 502 | 505 | 499 | 500 | 51,700 |
2015/01/16 | 501 | 501 | 498 | 500 | 24,700 |
2015/01/15 | 499 | 504 | 499 | 501 | 48,200 |
2015/01/14 | 501 | 503 | 499 | 503 | 13,400 |
2015/01/13 | 502 | 505 | 499 | 501 | 71,600 |
2015/01/09 | 503 | 504 | 500 | 503 | 54,200 |
2015/01/08 | 500 | 505 | 500 | 500 | 18,200 |
2015/01/07 | 499 | 502 | 497 | 500 | 19,600 |
2015/01/06 | 501 | 502 | 495 | 500 | 40,500 |
2015/01/05 | 503 | 510 | 502 | 503 | 29,100 |