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 |
---|---|---|---|---|---|
2016/12/30 | 601 | 610 | 601 | 610 | 4,700 |
2016/12/29 | 601 | 607 | 599 | 606 | 12,400 |
2016/12/28 | 614 | 614 | 591 | 602 | 8,600 |
2016/12/27 | 610 | 617 | 608 | 608 | 8,000 |
2016/12/26 | 621 | 621 | 612 | 617 | 7,400 |
2016/12/22 | 620 | 622 | 615 | 621 | 23,600 |
2016/12/21 | 614 | 619 | 614 | 619 | 16,000 |
2016/12/20 | 600 | 618 | 598 | 615 | 48,200 |
2016/12/19 | 606 | 613 | 596 | 600 | 31,700 |
2016/12/16 | 621 | 621 | 600 | 616 | 18,800 |
2016/12/15 | 623 | 623 | 618 | 621 | 46,600 |
2016/12/14 | 623 | 623 | 620 | 621 | 35,200 |
2016/12/13 | 624 | 626 | 620 | 623 | 20,800 |
2016/12/12 | 626 | 628 | 621 | 622 | 30,000 |
2016/12/09 | 621 | 628 | 620 | 626 | 36,400 |
2016/12/08 | 620 | 623 | 612 | 621 | 20,700 |
2016/12/07 | 621 | 625 | 617 | 620 | 70,500 |
2016/12/06 | 624 | 627 | 620 | 626 | 38,600 |
2016/12/05 | 628 | 628 | 612 | 623 | 30,000 |
2016/12/02 | 625 | 629 | 620 | 628 | 35,300 |
2016/12/01 | 621 | 624 | 615 | 619 | 63,900 |
2016/11/30 | 596 | 610 | 596 | 609 | 40,100 |
2016/11/29 | 593 | 598 | 573 | 598 | 37,200 |
2016/11/28 | 577 | 590 | 575 | 588 | 29,900 |
2016/11/25 | 570 | 579 | 569 | 577 | 24,200 |
2016/11/24 | 565 | 577 | 565 | 577 | 32,800 |
2016/11/22 | 564 | 570 | 564 | 570 | 13,900 |
2016/11/21 | 560 | 565 | 559 | 564 | 12,900 |
2016/11/18 | 565 | 567 | 562 | 562 | 19,300 |
2016/11/17 | 560 | 565 | 560 | 565 | 11,400 |
2016/11/16 | 560 | 569 | 552 | 568 | 18,300 |
2016/11/15 | 565 | 565 | 550 | 560 | 41,500 |
2016/11/14 | 546 | 551 | 546 | 549 | 21,900 |
2016/11/11 | 547 | 548 | 546 | 548 | 11,600 |
2016/11/10 | 546 | 548 | 545 | 548 | 11,000 |
2016/11/09 | 544 | 548 | 534 | 536 | 29,800 |
2016/11/08 | 540 | 545 | 540 | 543 | 14,700 |
2016/11/07 | 533 | 540 | 532 | 540 | 28,400 |
2016/11/04 | 526 | 534 | 523 | 533 | 12,400 |
2016/11/02 | 530 | 533 | 523 | 533 | 13,200 |
2016/11/01 | 531 | 531 | 529 | 531 | 6,700 |
2016/10/31 | 534 | 534 | 514 | 531 | 3,300 |
2016/10/28 | 527 | 532 | 527 | 532 | 12,000 |
2016/10/27 | 527 | 528 | 526 | 527 | 4,200 |
2016/10/26 | 529 | 529 | 526 | 527 | 1,000 |
2016/10/25 | 525 | 530 | 523 | 529 | 27,700 |
2016/10/24 | 521 | 525 | 521 | 525 | 7,900 |
2016/10/21 | 523 | 526 | 522 | 525 | 5,600 |
2016/10/20 | 526 | 527 | 521 | 523 | 8,100 |
2016/10/19 | 523 | 527 | 520 | 525 | 22,600 |
2016/10/18 | 510 | 514 | 510 | 512 | 7,200 |
2016/10/17 | 514 | 514 | 510 | 511 | 29,400 |
2016/10/14 | 507 | 510 | 500 | 510 | 28,500 |
2016/10/13 | 508 | 508 | 504 | 507 | 6,300 |
2016/10/12 | 507 | 507 | 505 | 506 | 3,200 |
2016/10/11 | 504 | 508 | 501 | 508 | 7,500 |
2016/10/07 | 500 | 503 | 499 | 503 | 36,900 |
2016/10/06 | 500 | 504 | 499 | 500 | 47,000 |
2016/10/05 | 499 | 499 | 497 | 499 | 10,600 |
2016/10/04 | 500 | 501 | 496 | 498 | 26,300 |
2016/10/03 | 500 | 505 | 495 | 497 | 26,700 |
2016/09/30 | 503 | 503 | 497 | 497 | 13,100 |
2016/09/29 | 500 | 501 | 499 | 501 | 4,400 |
2016/09/28 | 497 | 504 | 497 | 501 | 27,800 |
2016/09/27 | 506 | 508 | 506 | 508 | 8,800 |
2016/09/26 | 511 | 511 | 502 | 507 | 47,600 |
2016/09/23 | 511 | 513 | 509 | 510 | 21,400 |
2016/09/21 | 507 | 513 | 507 | 511 | 36,300 |
2016/09/20 | 510 | 511 | 505 | 506 | 20,300 |
2016/09/16 | 514 | 514 | 509 | 510 | 16,700 |
2016/09/15 | 517 | 517 | 512 | 514 | 36,200 |
2016/09/14 | 517 | 517 | 513 | 515 | 29,900 |
2016/09/13 | 516 | 518 | 514 | 516 | 17,100 |
2016/09/12 | 518 | 518 | 514 | 514 | 11,900 |
2016/09/09 | 515 | 518 | 515 | 518 | 9,800 |
2016/09/08 | 512 | 516 | 512 | 515 | 13,800 |
2016/09/07 | 513 | 517 | 510 | 512 | 8,400 |
2016/09/06 | 514 | 518 | 514 | 517 | 11,900 |
2016/09/05 | 512 | 516 | 512 | 514 | 10,100 |
2016/09/02 | 511 | 516 | 511 | 515 | 12,000 |
2016/09/01 | 509 | 511 | 508 | 509 | 9,000 |
2016/08/31 | 508 | 510 | 506 | 508 | 18,200 |
2016/08/30 | 507 | 508 | 505 | 505 | 7,900 |
2016/08/29 | 505 | 506 | 505 | 506 | 2,000 |
2016/08/26 | 506 | 507 | 504 | 505 | 14,500 |
2016/08/25 | 508 | 508 | 506 | 506 | 15,100 |
2016/08/24 | 508 | 508 | 508 | 508 | 2,100 |
2016/08/23 | 508 | 508 | 507 | 508 | 7,500 |
2016/08/22 | 508 | 509 | 507 | 508 | 14,800 |
2016/08/19 | 506 | 508 | 506 | 508 | 10,400 |
2016/08/18 | 505 | 506 | 504 | 504 | 6,400 |
2016/08/17 | 505 | 505 | 505 | 505 | 4,300 |
2016/08/16 | 506 | 506 | 505 | 505 | 11,600 |
2016/08/15 | 509 | 509 | 500 | 507 | 39,000 |
2016/08/12 | 504 | 507 | 500 | 507 | 16,600 |
2016/08/10 | 505 | 505 | 502 | 504 | 6,600 |
2016/08/09 | 502 | 506 | 500 | 505 | 13,900 |
2016/08/08 | 498 | 501 | 498 | 501 | 8,200 |
2016/08/05 | 497 | 500 | 493 | 498 | 14,700 |
2016/08/04 | 496 | 497 | 493 | 495 | 16,600 |
2016/08/03 | 495 | 497 | 495 | 496 | 7,100 |
2016/08/02 | 496 | 496 | 495 | 495 | 600 |
2016/08/01 | 497 | 498 | 491 | 496 | 7,100 |
2016/07/29 | 496 | 499 | 494 | 499 | 9,900 |
2016/07/28 | 499 | 499 | 495 | 495 | 7,900 |
2016/07/27 | 502 | 502 | 498 | 500 | 4,700 |
2016/07/26 | 499 | 500 | 497 | 498 | 10,400 |
2016/07/25 | 499 | 500 | 490 | 498 | 13,500 |
2016/07/22 | 499 | 500 | 498 | 500 | 1,900 |
2016/07/21 | 503 | 503 | 498 | 499 | 6,100 |
2016/07/20 | 501 | 503 | 500 | 500 | 10,500 |
2016/07/19 | 504 | 504 | 500 | 500 | 9,400 |
2016/07/15 | 509 | 509 | 506 | 507 | 24,700 |
2016/07/14 | 506 | 508 | 504 | 508 | 8,700 |
2016/07/13 | 508 | 508 | 503 | 503 | 3,600 |
2016/07/12 | 504 | 506 | 500 | 500 | 13,700 |
2016/07/11 | 500 | 503 | 500 | 500 | 8,500 |
2016/07/08 | 502 | 502 | 500 | 500 | 7,500 |
2016/07/07 | 508 | 510 | 500 | 502 | 34,000 |
2016/07/06 | 514 | 514 | 510 | 510 | 5,600 |
2016/07/05 | 511 | 516 | 509 | 514 | 16,300 |
2016/07/04 | 514 | 514 | 508 | 511 | 7,700 |
2016/07/01 | 515 | 517 | 510 | 513 | 21,800 |
2016/06/30 | 523 | 523 | 493 | 497 | 63,100 |
2016/06/29 | 485 | 489 | 484 | 488 | 7,200 |
2016/06/28 | 478 | 488 | 472 | 485 | 20,800 |
2016/06/27 | 482 | 490 | 479 | 483 | 5,800 |
2016/06/24 | 494 | 494 | 481 | 483 | 16,000 |
2016/06/23 | 491 | 500 | 491 | 494 | 3,900 |
2016/06/22 | 498 | 498 | 483 | 490 | 9,600 |
2016/06/21 | 502 | 502 | 480 | 497 | 13,000 |
2016/06/20 | 497 | 500 | 497 | 500 | 5,300 |
2016/06/17 | 495 | 498 | 494 | 497 | 8,500 |
2016/06/16 | 503 | 504 | 493 | 493 | 20,800 |
2016/06/15 | 504 | 508 | 502 | 504 | 34,100 |
2016/06/14 | 505 | 505 | 502 | 505 | 16,900 |
2016/06/13 | 506 | 507 | 496 | 505 | 19,000 |
2016/06/10 | 506 | 506 | 502 | 506 | 6,900 |
2016/06/09 | 508 | 514 | 505 | 506 | 5,300 |
2016/06/08 | 510 | 510 | 502 | 504 | 10,300 |
2016/06/07 | 509 | 517 | 508 | 512 | 5,200 |
2016/06/06 | 509 | 509 | 504 | 504 | 2,900 |
2016/06/03 | 505 | 514 | 505 | 512 | 8,500 |
2016/06/02 | 512 | 512 | 500 | 503 | 14,900 |
2016/06/01 | 502 | 515 | 500 | 512 | 16,300 |
2016/05/31 | 498 | 501 | 494 | 499 | 8,100 |
2016/05/30 | 496 | 499 | 495 | 497 | 18,300 |
2016/05/27 | 505 | 505 | 499 | 500 | 10,400 |
2016/05/26 | 505 | 505 | 500 | 505 | 4,800 |
2016/05/25 | 514 | 514 | 500 | 512 | 18,800 |
2016/05/24 | 522 | 523 | 510 | 514 | 19,500 |
2016/05/23 | 511 | 524 | 510 | 522 | 18,200 |
2016/05/20 | 517 | 524 | 516 | 521 | 14,500 |
2016/05/19 | 512 | 524 | 510 | 517 | 20,800 |
2016/05/18 | 505 | 514 | 505 | 513 | 14,400 |
2016/05/17 | 504 | 504 | 502 | 504 | 2,400 |
2016/05/16 | 504 | 506 | 500 | 500 | 43,900 |
2016/05/13 | 497 | 498 | 494 | 497 | 8,200 |
2016/05/12 | 491 | 498 | 491 | 497 | 6,900 |
2016/05/11 | 490 | 492 | 488 | 490 | 10,000 |
2016/05/10 | 501 | 501 | 481 | 488 | 29,500 |
2016/05/09 | 504 | 510 | 495 | 499 | 28,200 |
2016/05/06 | 496 | 504 | 490 | 504 | 43,100 |
2016/05/02 | 487 | 495 | 487 | 494 | 11,800 |
2016/04/28 | 491 | 494 | 486 | 491 | 15,400 |
2016/04/27 | 493 | 493 | 489 | 493 | 5,300 |
2016/04/26 | 495 | 495 | 492 | 493 | 8,600 |
2016/04/25 | 495 | 498 | 492 | 495 | 9,400 |
2016/04/22 | 495 | 498 | 488 | 494 | 29,400 |
2016/04/21 | 496 | 496 | 494 | 495 | 4,600 |
2016/04/20 | 495 | 497 | 493 | 493 | 8,900 |
2016/04/19 | 498 | 498 | 493 | 495 | 2,500 |
2016/04/18 | 500 | 501 | 495 | 495 | 10,400 |
2016/04/15 | 505 | 505 | 501 | 501 | 29,300 |
2016/04/14 | 506 | 508 | 503 | 508 | 5,500 |
2016/04/13 | 502 | 506 | 501 | 505 | 8,800 |
2016/04/12 | 498 | 502 | 498 | 500 | 3,500 |
2016/04/11 | 493 | 496 | 492 | 496 | 1,200 |
2016/04/08 | 493 | 496 | 488 | 493 | 4,700 |
2016/04/07 | 497 | 498 | 494 | 497 | 2,300 |
2016/04/06 | 494 | 497 | 491 | 494 | 2,100 |
2016/04/05 | 498 | 500 | 494 | 494 | 3,900 |
2016/04/04 | 502 | 502 | 496 | 498 | 19,500 |
2016/04/01 | 505 | 505 | 498 | 502 | 3,400 |
2016/03/31 | 502 | 504 | 502 | 504 | 8,100 |
2016/03/30 | 505 | 505 | 500 | 500 | 2,100 |
2016/03/29 | 501 | 507 | 501 | 505 | 23,900 |
2016/03/28 | 505 | 509 | 505 | 509 | 14,600 |
2016/03/25 | 504 | 507 | 503 | 505 | 4,200 |
2016/03/24 | 504 | 506 | 503 | 503 | 6,500 |
2016/03/23 | 510 | 510 | 506 | 507 | 9,200 |
2016/03/22 | 507 | 511 | 506 | 511 | 5,600 |
2016/03/18 | 511 | 511 | 506 | 508 | 13,800 |
2016/03/17 | 508 | 508 | 508 | 508 | 1,400 |
2016/03/16 | 505 | 511 | 503 | 507 | 15,200 |
2016/03/15 | 515 | 515 | 508 | 511 | 32,200 |
2016/03/14 | 520 | 520 | 510 | 518 | 22,500 |
2016/03/11 | 509 | 511 | 508 | 510 | 13,000 |
2016/03/10 | 509 | 509 | 506 | 507 | 7,100 |
2016/03/09 | 504 | 508 | 503 | 505 | 8,800 |
2016/03/08 | 506 | 508 | 504 | 506 | 5,500 |
2016/03/07 | 503 | 509 | 503 | 506 | 8,600 |
2016/03/04 | 502 | 504 | 501 | 504 | 8,500 |
2016/03/03 | 501 | 502 | 500 | 501 | 6,800 |
2016/03/02 | 500 | 505 | 499 | 501 | 15,500 |
2016/03/01 | 505 | 505 | 501 | 501 | 1,800 |
2016/02/29 | 504 | 504 | 498 | 500 | 12,700 |
2016/02/26 | 505 | 505 | 500 | 502 | 8,400 |
2016/02/25 | 503 | 505 | 499 | 502 | 7,000 |
2016/02/24 | 501 | 503 | 501 | 502 | 3,000 |
2016/02/23 | 504 | 505 | 504 | 505 | 2,300 |
2016/02/22 | 503 | 504 | 501 | 504 | 8,300 |
2016/02/19 | 504 | 504 | 503 | 503 | 13,800 |
2016/02/18 | 498 | 504 | 498 | 504 | 1,600 |
2016/02/17 | 496 | 500 | 496 | 497 | 16,200 |
2016/02/16 | 502 | 503 | 499 | 502 | 6,200 |
2016/02/15 | 516 | 516 | 493 | 499 | 43,900 |
2016/02/12 | 499 | 499 | 494 | 498 | 17,200 |
2016/02/10 | 510 | 515 | 501 | 506 | 25,100 |
2016/02/09 | 510 | 510 | 504 | 508 | 12,100 |
2016/02/08 | 509 | 525 | 509 | 525 | 5,300 |
2016/02/05 | 521 | 529 | 513 | 515 | 12,400 |
2016/02/04 | 527 | 527 | 520 | 520 | 2,200 |
2016/02/03 | 523 | 528 | 520 | 528 | 13,700 |
2016/02/02 | 530 | 531 | 527 | 530 | 12,000 |
2016/02/01 | 526 | 534 | 524 | 534 | 50,400 |
2016/01/29 | 511 | 520 | 511 | 520 | 6,900 |
2016/01/28 | 512 | 515 | 512 | 515 | 4,100 |
2016/01/27 | 505 | 510 | 505 | 510 | 1,100 |
2016/01/26 | 509 | 509 | 504 | 507 | 12,100 |
2016/01/25 | 505 | 510 | 505 | 510 | 24,700 |
2016/01/22 | 514 | 514 | 503 | 512 | 12,700 |
2016/01/21 | 506 | 514 | 500 | 510 | 21,500 |
2016/01/20 | 515 | 516 | 510 | 514 | 14,600 |
2016/01/19 | 515 | 520 | 511 | 515 | 16,600 |
2016/01/18 | 515 | 523 | 510 | 515 | 18,300 |
2016/01/15 | 526 | 526 | 516 | 524 | 33,300 |
2016/01/14 | 521 | 524 | 516 | 524 | 22,100 |
2016/01/13 | 520 | 525 | 520 | 525 | 11,900 |
2016/01/12 | 522 | 522 | 515 | 516 | 16,800 |
2016/01/08 | 520 | 520 | 515 | 518 | 12,100 |
2016/01/07 | 523 | 523 | 521 | 522 | 5,600 |
2016/01/06 | 524 | 526 | 523 | 526 | 3,500 |
2016/01/05 | 525 | 526 | 525 | 526 | 1,500 |
2016/01/04 | 523 | 526 | 522 | 525 | 8,300 |