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 |
---|---|---|---|---|---|
2018/12/28 | 575 | 575 | 567 | 567 | 1,200 |
2018/12/27 | 559 | 569 | 559 | 569 | 7,500 |
2018/12/26 | 545 | 554 | 542 | 554 | 11,200 |
2018/12/25 | 551 | 560 | 544 | 544 | 33,800 |
2018/12/21 | 600 | 600 | 575 | 580 | 33,700 |
2018/12/20 | 617 | 617 | 604 | 604 | 21,900 |
2018/12/19 | 630 | 630 | 617 | 617 | 12,000 |
2018/12/18 | 632 | 632 | 624 | 630 | 19,900 |
2018/12/17 | 650 | 650 | 626 | 638 | 43,300 |
2018/12/14 | 643 | 648 | 643 | 646 | 20,500 |
2018/12/13 | 643 | 645 | 641 | 641 | 11,500 |
2018/12/12 | 640 | 644 | 640 | 640 | 11,600 |
2018/12/11 | 633 | 639 | 633 | 639 | 4,200 |
2018/12/10 | 639 | 639 | 635 | 639 | 12,300 |
2018/12/07 | 635 | 640 | 635 | 639 | 32,800 |
2018/12/06 | 632 | 632 | 627 | 632 | 14,700 |
2018/12/05 | 633 | 633 | 631 | 632 | 24,100 |
2018/12/04 | 640 | 640 | 630 | 633 | 19,600 |
2018/12/03 | 640 | 640 | 631 | 635 | 30,700 |
2018/11/30 | 635 | 635 | 622 | 625 | 16,500 |
2018/11/29 | 635 | 638 | 630 | 635 | 11,900 |
2018/11/28 | 632 | 633 | 631 | 632 | 4,300 |
2018/11/27 | 629 | 634 | 629 | 630 | 8,900 |
2018/11/26 | 631 | 634 | 628 | 628 | 21,800 |
2018/11/22 | 638 | 638 | 633 | 636 | 4,700 |
2018/11/21 | 637 | 637 | 631 | 635 | 8,000 |
2018/11/20 | 627 | 636 | 627 | 628 | 18,900 |
2018/11/19 | 625 | 630 | 624 | 626 | 18,400 |
2018/11/16 | 627 | 633 | 624 | 624 | 14,600 |
2018/11/15 | 643 | 643 | 625 | 627 | 21,500 |
2018/11/14 | 625 | 629 | 622 | 623 | 24,000 |
2018/11/13 | 623 | 635 | 620 | 623 | 16,000 |
2018/11/12 | 621 | 626 | 621 | 623 | 63,500 |
2018/11/09 | 619 | 620 | 617 | 620 | 9,100 |
2018/11/08 | 620 | 625 | 615 | 618 | 10,300 |
2018/11/07 | 613 | 619 | 613 | 618 | 14,500 |
2018/11/06 | 611 | 625 | 611 | 612 | 42,000 |
2018/11/05 | 610 | 617 | 610 | 610 | 18,600 |
2018/11/02 | 613 | 618 | 612 | 617 | 47,400 |
2018/11/01 | 630 | 630 | 614 | 629 | 24,100 |
2018/10/31 | 620 | 630 | 618 | 629 | 15,500 |
2018/10/30 | 620 | 630 | 615 | 620 | 23,400 |
2018/10/29 | 630 | 636 | 621 | 630 | 10,600 |
2018/10/26 | 639 | 640 | 632 | 632 | 4,100 |
2018/10/25 | 650 | 650 | 636 | 638 | 23,700 |
2018/10/24 | 661 | 663 | 657 | 658 | 6,800 |
2018/10/23 | 669 | 670 | 661 | 661 | 9,000 |
2018/10/22 | 686 | 686 | 666 | 668 | 8,400 |
2018/10/19 | 695 | 695 | 686 | 690 | 6,500 |
2018/10/18 | 690 | 695 | 688 | 695 | 2,400 |
2018/10/17 | 691 | 698 | 688 | 698 | 1,400 |
2018/10/16 | 702 | 702 | 672 | 685 | 4,900 |
2018/10/15 | 720 | 720 | 690 | 700 | 21,400 |
2018/10/12 | 680 | 687 | 680 | 687 | 2,800 |
2018/10/11 | 676 | 682 | 672 | 672 | 7,900 |
2018/10/10 | 688 | 695 | 688 | 695 | 2,500 |
2018/10/09 | 680 | 688 | 680 | 687 | 4,700 |
2018/10/05 | 683 | 688 | 680 | 680 | 5,800 |
2018/10/04 | 681 | 686 | 681 | 683 | 1,700 |
2018/10/03 | 688 | 688 | 682 | 683 | 2,600 |
2018/10/02 | 689 | 705 | 662 | 680 | 15,300 |
2018/10/01 | 681 | 681 | 679 | 681 | 4,400 |
2018/09/28 | 680 | 690 | 674 | 681 | 1,700 |
2018/09/27 | 698 | 698 | 683 | 684 | 4,800 |
2018/09/26 | 699 | 700 | 695 | 695 | 12,700 |
2018/09/25 | 695 | 695 | 689 | 689 | 2,500 |
2018/09/21 | 689 | 695 | 664 | 673 | 9,700 |
2018/09/20 | 694 | 694 | 682 | 684 | 8,900 |
2018/09/19 | 695 | 695 | 692 | 692 | 4,300 |
2018/09/18 | 700 | 700 | 691 | 693 | 16,100 |
2018/09/14 | 674 | 683 | 674 | 681 | 3,200 |
2018/09/13 | 669 | 680 | 669 | 673 | 9,400 |
2018/09/12 | 664 | 668 | 662 | 668 | 3,900 |
2018/09/10 | 660 | 660 | 660 | 660 | 200 |
2018/09/07 | 662 | 662 | 654 | 660 | 6,900 |
2018/09/06 | 669 | 669 | 662 | 662 | 3,500 |
2018/09/05 | 664 | 670 | 664 | 669 | 3,100 |
2018/09/04 | 671 | 671 | 660 | 664 | 12,000 |
2018/09/03 | 672 | 672 | 668 | 669 | 5,800 |
2018/08/31 | 672 | 672 | 672 | 672 | 1,900 |
2018/08/30 | 675 | 684 | 673 | 676 | 11,100 |
2018/08/29 | 672 | 677 | 671 | 674 | 3,700 |
2018/08/28 | 668 | 678 | 661 | 677 | 10,400 |
2018/08/27 | 664 | 666 | 664 | 666 | 900 |
2018/08/24 | 660 | 669 | 660 | 663 | 11,700 |
2018/08/23 | 665 | 665 | 660 | 660 | 8,800 |
2018/08/22 | 667 | 667 | 659 | 662 | 9,300 |
2018/08/21 | 670 | 670 | 660 | 667 | 15,900 |
2018/08/20 | 681 | 681 | 674 | 674 | 17,200 |
2018/08/17 | 682 | 682 | 671 | 681 | 11,700 |
2018/08/16 | 682 | 686 | 681 | 682 | 6,300 |
2018/08/15 | 689 | 689 | 680 | 680 | 26,200 |
2018/08/14 | 685 | 692 | 685 | 692 | 4,300 |
2018/08/13 | 685 | 685 | 680 | 681 | 8,100 |
2018/08/10 | 685 | 688 | 685 | 685 | 5,500 |
2018/08/09 | 681 | 685 | 681 | 685 | 3,400 |
2018/08/08 | 680 | 683 | 675 | 680 | 7,900 |
2018/08/07 | 678 | 680 | 675 | 680 | 10,800 |
2018/08/06 | 680 | 682 | 679 | 680 | 4,600 |
2018/08/03 | 683 | 683 | 673 | 680 | 8,800 |
2018/08/02 | 686 | 686 | 685 | 685 | 1,200 |
2018/08/01 | 687 | 691 | 686 | 687 | 5,900 |
2018/07/31 | 685 | 687 | 685 | 686 | 3,900 |
2018/07/30 | 691 | 691 | 683 | 685 | 5,500 |
2018/07/27 | 691 | 694 | 691 | 693 | 6,200 |
2018/07/26 | 690 | 698 | 690 | 691 | 4,900 |
2018/07/25 | 687 | 694 | 687 | 691 | 7,100 |
2018/07/24 | 690 | 690 | 685 | 687 | 4,400 |
2018/07/23 | 684 | 687 | 684 | 687 | 4,500 |
2018/07/20 | 686 | 686 | 684 | 684 | 11,600 |
2018/07/19 | 686 | 688 | 684 | 685 | 13,200 |
2018/07/18 | 685 | 687 | 684 | 684 | 18,300 |
2018/07/17 | 690 | 691 | 685 | 685 | 29,000 |
2018/07/13 | 712 | 712 | 677 | 696 | 64,300 |
2018/07/12 | 720 | 723 | 708 | 710 | 14,900 |
2018/07/11 | 735 | 736 | 710 | 720 | 14,300 |
2018/07/10 | 738 | 745 | 733 | 734 | 17,700 |
2018/07/09 | 740 | 746 | 732 | 738 | 17,100 |
2018/07/06 | 750 | 751 | 741 | 746 | 7,900 |
2018/07/05 | 750 | 760 | 742 | 751 | 20,500 |
2018/07/04 | 760 | 762 | 751 | 751 | 9,700 |
2018/07/03 | 766 | 766 | 752 | 757 | 9,400 |
2018/07/02 | 766 | 772 | 766 | 766 | 4,600 |
2018/06/29 | 774 | 784 | 765 | 780 | 8,600 |
2018/06/28 | 770 | 774 | 753 | 774 | 9,800 |
2018/06/27 | 777 | 778 | 770 | 770 | 4,000 |
2018/06/26 | 814 | 814 | 774 | 782 | 29,900 |
2018/06/25 | 813 | 814 | 800 | 805 | 42,500 |
2018/06/22 | 781 | 782 | 767 | 782 | 12,700 |
2018/06/21 | 778 | 781 | 775 | 778 | 8,100 |
2018/06/20 | 778 | 779 | 772 | 778 | 19,900 |
2018/06/19 | 777 | 778 | 762 | 778 | 18,300 |
2018/06/18 | 767 | 782 | 765 | 782 | 18,600 |
2018/06/15 | 766 | 766 | 763 | 765 | 27,300 |
2018/06/14 | 772 | 781 | 760 | 781 | 22,700 |
2018/06/13 | 769 | 777 | 766 | 771 | 15,000 |
2018/06/12 | 763 | 771 | 763 | 769 | 10,000 |
2018/06/11 | 764 | 764 | 761 | 763 | 6,400 |
2018/06/08 | 764 | 768 | 764 | 764 | 5,800 |
2018/06/07 | 763 | 768 | 763 | 764 | 7,300 |
2018/06/06 | 760 | 768 | 760 | 763 | 8,300 |
2018/06/05 | 755 | 764 | 751 | 764 | 16,700 |
2018/06/04 | 754 | 759 | 754 | 759 | 2,200 |
2018/06/01 | 763 | 763 | 752 | 754 | 2,600 |
2018/05/31 | 754 | 765 | 750 | 750 | 17,800 |
2018/05/30 | 767 | 767 | 753 | 754 | 15,700 |
2018/05/29 | 768 | 768 | 767 | 767 | 2,500 |
2018/05/28 | 764 | 768 | 750 | 768 | 44,800 |
2018/05/25 | 773 | 778 | 765 | 771 | 14,300 |
2018/05/24 | 778 | 778 | 772 | 774 | 7,600 |
2018/05/23 | 773 | 782 | 770 | 782 | 10,900 |
2018/05/22 | 779 | 779 | 772 | 773 | 7,100 |
2018/05/21 | 796 | 796 | 778 | 779 | 19,100 |
2018/05/18 | 792 | 792 | 779 | 784 | 10,300 |
2018/05/17 | 794 | 800 | 790 | 792 | 9,900 |
2018/05/16 | 797 | 800 | 787 | 794 | 7,900 |
2018/05/15 | 799 | 799 | 785 | 785 | 24,700 |
2018/05/14 | 786 | 789 | 782 | 789 | 9,500 |
2018/05/11 | 788 | 792 | 778 | 778 | 14,400 |
2018/05/10 | 780 | 788 | 780 | 788 | 4,200 |
2018/05/09 | 788 | 788 | 773 | 775 | 7,400 |
2018/05/08 | 777 | 781 | 775 | 781 | 10,100 |
2018/05/07 | 803 | 803 | 770 | 780 | 39,800 |
2018/05/02 | 772 | 797 | 772 | 797 | 7,800 |
2018/05/01 | 774 | 779 | 767 | 779 | 6,600 |
2018/04/27 | 759 | 764 | 759 | 763 | 3,800 |
2018/04/26 | 757 | 760 | 757 | 759 | 3,100 |
2018/04/25 | 759 | 760 | 755 | 760 | 32,300 |
2018/04/24 | 758 | 764 | 758 | 759 | 500 |
2018/04/23 | 762 | 767 | 759 | 759 | 1,200 |
2018/04/20 | 763 | 763 | 756 | 762 | 4,500 |
2018/04/19 | 773 | 775 | 759 | 761 | 4,700 |
2018/04/18 | 767 | 767 | 755 | 765 | 2,000 |
2018/04/17 | 754 | 800 | 716 | 751 | 27,100 |
2018/04/16 | 760 | 760 | 754 | 754 | 31,200 |
2018/04/13 | 772 | 772 | 764 | 772 | 5,100 |
2018/04/12 | 775 | 775 | 763 | 772 | 6,500 |
2018/04/11 | 769 | 770 | 763 | 763 | 5,700 |
2018/04/10 | 762 | 767 | 757 | 763 | 21,000 |
2018/04/09 | 756 | 761 | 756 | 761 | 9,300 |
2018/04/06 | 761 | 761 | 754 | 755 | 5,900 |
2018/04/05 | 787 | 787 | 750 | 752 | 13,200 |
2018/04/04 | 793 | 793 | 771 | 775 | 9,800 |
2018/04/03 | 794 | 800 | 794 | 798 | 19,600 |
2018/04/02 | 796 | 796 | 789 | 794 | 2,500 |
2018/03/30 | 796 | 804 | 792 | 797 | 1,800 |
2018/03/29 | 813 | 813 | 782 | 794 | 2,900 |
2018/03/28 | 787 | 806 | 787 | 806 | 2,900 |
2018/03/27 | 800 | 820 | 800 | 813 | 5,600 |
2018/03/26 | 782 | 803 | 782 | 792 | 16,200 |
2018/03/23 | 791 | 810 | 780 | 808 | 11,600 |
2018/03/22 | 807 | 811 | 801 | 803 | 1,800 |
2018/03/20 | 809 | 809 | 796 | 804 | 7,000 |
2018/03/19 | 804 | 811 | 794 | 809 | 13,300 |
2018/03/16 | 827 | 827 | 810 | 822 | 7,800 |
2018/03/15 | 844 | 846 | 829 | 829 | 21,300 |
2018/03/14 | 831 | 840 | 826 | 833 | 6,800 |
2018/03/13 | 818 | 832 | 818 | 830 | 6,300 |
2018/03/12 | 817 | 822 | 817 | 817 | 19,800 |
2018/03/09 | 827 | 827 | 813 | 813 | 2,100 |
2018/03/08 | 822 | 823 | 808 | 812 | 5,400 |
2018/03/07 | 804 | 820 | 804 | 820 | 500 |
2018/03/06 | 805 | 825 | 805 | 810 | 2,500 |
2018/03/05 | 813 | 813 | 799 | 799 | 9,300 |
2018/03/02 | 830 | 830 | 805 | 813 | 7,100 |
2018/03/01 | 842 | 864 | 836 | 836 | 4,700 |
2018/02/28 | 852 | 853 | 846 | 846 | 2,300 |
2018/02/27 | 850 | 864 | 848 | 848 | 3,400 |
2018/02/26 | 852 | 863 | 840 | 863 | 6,700 |
2018/02/23 | 837 | 850 | 837 | 850 | 1,900 |
2018/02/22 | 843 | 846 | 837 | 837 | 2,300 |
2018/02/21 | 840 | 842 | 833 | 842 | 2,600 |
2018/02/20 | 836 | 844 | 825 | 841 | 12,500 |
2018/02/19 | 833 | 844 | 833 | 835 | 1,900 |
2018/02/16 | 824 | 833 | 824 | 833 | 2,700 |
2018/02/15 | 835 | 842 | 821 | 828 | 15,400 |
2018/02/14 | 822 | 828 | 819 | 825 | 4,300 |
2018/02/13 | 831 | 831 | 810 | 811 | 31,000 |
2018/02/09 | 802 | 830 | 802 | 825 | 9,900 |
2018/02/08 | 852 | 852 | 821 | 829 | 8,700 |
2018/02/07 | 835 | 855 | 835 | 845 | 10,000 |
2018/02/06 | 850 | 850 | 811 | 820 | 40,200 |
2018/02/05 | 858 | 886 | 858 | 874 | 10,700 |
2018/02/02 | 885 | 894 | 870 | 888 | 27,500 |
2018/02/01 | 905 | 905 | 826 | 881 | 53,500 |
2018/01/31 | 944 | 946 | 911 | 928 | 7,600 |
2018/01/30 | 958 | 958 | 946 | 946 | 6,200 |
2018/01/29 | 950 | 959 | 944 | 958 | 16,400 |
2018/01/26 | 943 | 948 | 934 | 948 | 4,400 |
2018/01/25 | 942 | 945 | 930 | 943 | 7,700 |
2018/01/24 | 936 | 942 | 923 | 942 | 6,600 |
2018/01/23 | 939 | 949 | 934 | 936 | 10,500 |
2018/01/22 | 920 | 948 | 920 | 939 | 11,900 |
2018/01/19 | 916 | 922 | 911 | 920 | 12,200 |
2018/01/18 | 922 | 922 | 910 | 911 | 23,900 |
2018/01/17 | 920 | 928 | 912 | 928 | 18,100 |
2018/01/16 | 910 | 928 | 908 | 928 | 31,200 |
2018/01/15 | 909 | 910 | 897 | 908 | 43,000 |
2018/01/12 | 886 | 900 | 884 | 897 | 19,900 |
2018/01/11 | 887 | 888 | 878 | 881 | 6,900 |
2018/01/10 | 877 | 880 | 874 | 878 | 7,600 |
2018/01/09 | 870 | 888 | 870 | 870 | 50,200 |
2018/01/05 | 852 | 869 | 850 | 866 | 20,300 |
2018/01/04 | 847 | 849 | 838 | 846 | 35,200 |