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 |
---|---|---|---|---|---|
2020/12/30 | 738 | 741 | 738 | 741 | 1,200 |
2020/12/29 | 740 | 742 | 738 | 742 | 2,800 |
2020/12/28 | 737 | 741 | 710 | 741 | 25,600 |
2020/12/25 | 746 | 752 | 737 | 752 | 3,500 |
2020/12/24 | 746 | 760 | 745 | 745 | 19,400 |
2020/12/23 | 762 | 762 | 732 | 755 | 3,000 |
2020/12/22 | 762 | 763 | 762 | 762 | 2,400 |
2020/12/21 | 765 | 767 | 765 | 765 | 4,100 |
2020/12/18 | 763 | 765 | 762 | 765 | 2,800 |
2020/12/17 | 771 | 771 | 763 | 763 | 5,800 |
2020/12/16 | 771 | 772 | 770 | 770 | 6,200 |
2020/12/15 | 768 | 770 | 768 | 770 | 16,800 |
2020/12/14 | 766 | 771 | 761 | 768 | 9,400 |
2020/12/11 | 763 | 770 | 763 | 770 | 200 |
2020/12/10 | 764 | 772 | 764 | 772 | 2,300 |
2020/12/09 | 766 | 766 | 766 | 766 | 600 |
2020/12/08 | 760 | 770 | 760 | 770 | 3,300 |
2020/12/07 | 765 | 770 | 765 | 770 | 1,200 |
2020/12/04 | 774 | 774 | 765 | 765 | 10,200 |
2020/12/03 | 768 | 768 | 754 | 760 | 15,900 |
2020/12/02 | 773 | 773 | 762 | 773 | 16,600 |
2020/12/01 | 781 | 781 | 770 | 772 | 3,900 |
2020/11/30 | 777 | 780 | 777 | 780 | 6,400 |
2020/11/27 | 770 | 776 | 770 | 776 | 4,000 |
2020/11/26 | 765 | 768 | 765 | 768 | 400 |
2020/11/25 | 770 | 770 | 764 | 765 | 3,600 |
2020/11/24 | 767 | 770 | 758 | 770 | 5,900 |
2020/11/20 | 770 | 770 | 764 | 766 | 11,500 |
2020/11/19 | 761 | 764 | 758 | 764 | 900 |
2020/11/18 | 766 | 766 | 746 | 761 | 9,000 |
2020/11/17 | 756 | 758 | 751 | 751 | 5,200 |
2020/11/16 | 745 | 748 | 745 | 746 | 6,300 |
2020/11/13 | 751 | 760 | 746 | 760 | 2,400 |
2020/11/12 | 762 | 762 | 740 | 751 | 5,000 |
2020/11/11 | 740 | 764 | 740 | 762 | 3,100 |
2020/11/10 | 769 | 769 | 713 | 732 | 6,900 |
2020/11/09 | 770 | 770 | 761 | 770 | 1,800 |
2020/11/06 | 771 | 771 | 758 | 758 | 1,300 |
2020/11/05 | 758 | 770 | 758 | 770 | 9,200 |
2020/11/04 | 730 | 757 | 722 | 753 | 7,400 |
2020/11/02 | 722 | 725 | 721 | 721 | 400 |
2020/10/30 | 717 | 724 | 715 | 720 | 9,800 |
2020/10/29 | 725 | 730 | 710 | 720 | 3,300 |
2020/10/28 | 735 | 735 | 730 | 730 | 300 |
2020/10/27 | 737 | 745 | 720 | 729 | 4,800 |
2020/10/26 | 739 | 739 | 737 | 737 | 1,200 |
2020/10/23 | 737 | 745 | 737 | 741 | 2,100 |
2020/10/22 | 736 | 740 | 736 | 737 | 1,400 |
2020/10/21 | 745 | 745 | 731 | 736 | 4,100 |
2020/10/20 | 744 | 745 | 740 | 745 | 5,100 |
2020/10/19 | 742 | 748 | 742 | 744 | 1,400 |
2020/10/16 | 750 | 751 | 750 | 751 | 600 |
2020/10/15 | 760 | 760 | 750 | 759 | 19,500 |
2020/10/14 | 750 | 758 | 745 | 751 | 2,400 |
2020/10/13 | 757 | 758 | 735 | 742 | 5,800 |
2020/10/12 | 755 | 757 | 754 | 756 | 1,700 |
2020/10/09 | 744 | 752 | 742 | 752 | 3,500 |
2020/10/08 | 754 | 755 | 740 | 742 | 3,600 |
2020/10/07 | 748 | 748 | 742 | 746 | 2,000 |
2020/10/06 | 757 | 757 | 743 | 750 | 800 |
2020/10/05 | 740 | 757 | 740 | 757 | 4,400 |
2020/10/02 | 752 | 752 | 720 | 751 | 17,500 |
2020/09/30 | 750 | 752 | 741 | 752 | 2,100 |
2020/09/29 | 754 | 754 | 750 | 751 | 1,800 |
2020/09/28 | 750 | 765 | 745 | 765 | 2,200 |
2020/09/25 | 741 | 747 | 741 | 744 | 2,400 |
2020/09/24 | 743 | 746 | 741 | 741 | 2,300 |
2020/09/23 | 749 | 750 | 741 | 744 | 2,800 |
2020/09/18 | 744 | 752 | 743 | 746 | 5,000 |
2020/09/17 | 748 | 753 | 743 | 743 | 3,800 |
2020/09/16 | 753 | 767 | 748 | 748 | 4,400 |
2020/09/15 | 765 | 775 | 754 | 754 | 19,600 |
2020/09/14 | 750 | 760 | 746 | 760 | 4,500 |
2020/09/11 | 750 | 753 | 738 | 743 | 2,000 |
2020/09/10 | 741 | 748 | 739 | 739 | 5,800 |
2020/09/09 | 755 | 758 | 738 | 738 | 9,300 |
2020/09/08 | 755 | 757 | 754 | 755 | 12,900 |
2020/09/07 | 749 | 756 | 749 | 755 | 2,700 |
2020/09/04 | 749 | 755 | 749 | 750 | 600 |
2020/09/03 | 740 | 750 | 740 | 749 | 6,400 |
2020/09/02 | 754 | 754 | 745 | 746 | 3,000 |
2020/09/01 | 746 | 750 | 745 | 750 | 1,200 |
2020/08/31 | 749 | 750 | 735 | 736 | 2,600 |
2020/08/28 | 743 | 749 | 736 | 736 | 2,700 |
2020/08/27 | 743 | 747 | 739 | 743 | 1,600 |
2020/08/26 | 750 | 755 | 735 | 743 | 3,100 |
2020/08/25 | 740 | 750 | 740 | 750 | 600 |
2020/08/24 | 745 | 746 | 740 | 744 | 4,600 |
2020/08/21 | 745 | 760 | 745 | 746 | 2,500 |
2020/08/20 | 761 | 770 | 745 | 745 | 5,800 |
2020/08/19 | 760 | 761 | 750 | 761 | 3,800 |
2020/08/18 | 765 | 770 | 753 | 770 | 2,600 |
2020/08/17 | 795 | 795 | 770 | 771 | 15,900 |
2020/08/14 | 754 | 765 | 754 | 765 | 3,900 |
2020/08/13 | 750 | 760 | 750 | 755 | 4,700 |
2020/08/12 | 748 | 751 | 742 | 742 | 1,300 |
2020/08/11 | 746 | 756 | 746 | 747 | 700 |
2020/08/07 | 740 | 760 | 740 | 760 | 2,300 |
2020/08/06 | 739 | 750 | 739 | 740 | 3,300 |
2020/08/05 | 732 | 735 | 730 | 735 | 1,400 |
2020/08/04 | 745 | 746 | 730 | 745 | 3,300 |
2020/08/03 | 750 | 750 | 735 | 750 | 12,800 |
2020/07/31 | 703 | 750 | 703 | 723 | 5,600 |
2020/07/30 | 725 | 730 | 725 | 727 | 1,900 |
2020/07/29 | 727 | 734 | 721 | 734 | 4,600 |
2020/07/28 | 710 | 725 | 706 | 725 | 17,400 |
2020/07/27 | 694 | 709 | 694 | 709 | 1,400 |
2020/07/22 | 717 | 717 | 692 | 706 | 6,100 |
2020/07/20 | 740 | 743 | 725 | 725 | 6,500 |
2020/07/17 | 725 | 740 | 725 | 740 | 700 |
2020/07/16 | 724 | 744 | 715 | 740 | 2,200 |
2020/07/15 | 744 | 747 | 725 | 725 | 25,600 |
2020/07/14 | 723 | 728 | 718 | 728 | 4,800 |
2020/07/13 | 721 | 729 | 707 | 722 | 4,100 |
2020/07/10 | 712 | 717 | 712 | 717 | 1,600 |
2020/07/09 | 714 | 714 | 710 | 712 | 1,600 |
2020/07/08 | 711 | 719 | 704 | 712 | 4,400 |
2020/07/07 | 737 | 745 | 712 | 712 | 5,300 |
2020/07/06 | 710 | 737 | 710 | 737 | 4,400 |
2020/07/03 | 709 | 710 | 702 | 710 | 2,700 |
2020/07/02 | 717 | 718 | 709 | 709 | 2,100 |
2020/07/01 | 707 | 707 | 706 | 707 | 1,400 |
2020/06/30 | 720 | 725 | 701 | 707 | 8,600 |
2020/06/29 | 743 | 743 | 706 | 720 | 4,200 |
2020/06/26 | 766 | 785 | 753 | 753 | 3,700 |
2020/06/25 | 790 | 790 | 755 | 765 | 12,900 |
2020/06/24 | 840 | 840 | 750 | 753 | 76,000 |
2020/06/23 | 727 | 740 | 721 | 722 | 10,900 |
2020/06/22 | 706 | 730 | 706 | 727 | 7,000 |
2020/06/19 | 697 | 710 | 696 | 706 | 10,500 |
2020/06/18 | 686 | 697 | 678 | 697 | 7,600 |
2020/06/17 | 688 | 697 | 680 | 687 | 8,600 |
2020/06/16 | 685 | 697 | 681 | 694 | 4,500 |
2020/06/15 | 685 | 698 | 668 | 698 | 31,300 |
2020/06/12 | 655 | 665 | 645 | 665 | 8,400 |
2020/06/11 | 652 | 666 | 651 | 660 | 44,300 |
2020/06/10 | 656 | 656 | 638 | 655 | 18,000 |
2020/06/09 | 656 | 656 | 654 | 656 | 4,300 |
2020/06/08 | 656 | 660 | 651 | 656 | 7,500 |
2020/06/05 | 650 | 656 | 650 | 652 | 1,900 |
2020/06/04 | 652 | 658 | 651 | 651 | 2,700 |
2020/06/03 | 659 | 661 | 644 | 651 | 7,100 |
2020/06/02 | 647 | 659 | 647 | 659 | 9,600 |
2020/06/01 | 638 | 641 | 635 | 641 | 5,700 |
2020/05/29 | 632 | 638 | 629 | 637 | 5,800 |
2020/05/28 | 624 | 633 | 621 | 633 | 9,100 |
2020/05/27 | 618 | 623 | 618 | 620 | 1,800 |
2020/05/26 | 610 | 623 | 610 | 614 | 15,800 |
2020/05/25 | 614 | 620 | 613 | 615 | 6,400 |
2020/05/22 | 617 | 620 | 614 | 616 | 9,600 |
2020/05/21 | 617 | 623 | 615 | 620 | 10,700 |
2020/05/20 | 618 | 623 | 616 | 620 | 10,300 |
2020/05/19 | 616 | 622 | 610 | 617 | 6,800 |
2020/05/18 | 622 | 626 | 612 | 614 | 12,300 |
2020/05/15 | 641 | 641 | 620 | 620 | 22,300 |
2020/05/14 | 622 | 632 | 621 | 621 | 6,500 |
2020/05/13 | 624 | 625 | 622 | 625 | 4,000 |
2020/05/12 | 623 | 627 | 618 | 623 | 9,800 |
2020/05/11 | 622 | 625 | 612 | 623 | 15,900 |
2020/05/08 | 611 | 616 | 602 | 612 | 8,200 |
2020/05/07 | 603 | 620 | 598 | 620 | 50,100 |
2020/05/01 | 643 | 650 | 631 | 635 | 15,700 |
2020/04/30 | 634 | 646 | 626 | 633 | 13,600 |
2020/04/28 | 628 | 639 | 628 | 632 | 6,200 |
2020/04/27 | 616 | 631 | 616 | 630 | 12,900 |
2020/04/24 | 618 | 630 | 614 | 617 | 6,000 |
2020/04/23 | 622 | 632 | 612 | 617 | 10,100 |
2020/04/22 | 621 | 632 | 615 | 632 | 3,800 |
2020/04/21 | 630 | 630 | 614 | 621 | 6,700 |
2020/04/20 | 633 | 633 | 624 | 624 | 3,500 |
2020/04/17 | 621 | 650 | 621 | 623 | 37,200 |
2020/04/16 | 631 | 635 | 620 | 621 | 5,300 |
2020/04/15 | 651 | 651 | 635 | 635 | 18,600 |
2020/04/14 | 627 | 635 | 627 | 631 | 6,300 |
2020/04/13 | 626 | 627 | 620 | 625 | 6,600 |
2020/04/10 | 621 | 635 | 618 | 622 | 5,600 |
2020/04/09 | 615 | 623 | 612 | 620 | 4,600 |
2020/04/08 | 599 | 625 | 596 | 625 | 7,900 |
2020/04/07 | 598 | 618 | 598 | 601 | 9,300 |
2020/04/06 | 583 | 602 | 583 | 592 | 28,800 |
2020/04/03 | 595 | 610 | 593 | 593 | 6,200 |
2020/04/02 | 623 | 640 | 590 | 590 | 57,400 |
2020/04/01 | 625 | 630 | 608 | 625 | 55,900 |
2020/03/31 | 610 | 632 | 602 | 620 | 6,400 |
2020/03/30 | 603 | 620 | 583 | 620 | 35,500 |
2020/03/27 | 609 | 630 | 593 | 616 | 8,700 |
2020/03/26 | 595 | 612 | 585 | 609 | 14,600 |
2020/03/25 | 595 | 605 | 583 | 587 | 40,600 |
2020/03/24 | 593 | 594 | 573 | 578 | 12,800 |
2020/03/23 | 555 | 573 | 551 | 558 | 8,200 |
2020/03/19 | 595 | 596 | 566 | 567 | 15,000 |
2020/03/18 | 592 | 605 | 592 | 595 | 6,800 |
2020/03/17 | 580 | 600 | 570 | 585 | 18,100 |
2020/03/16 | 629 | 629 | 580 | 600 | 20,200 |
2020/03/13 | 587 | 600 | 551 | 580 | 28,900 |
2020/03/12 | 625 | 626 | 601 | 601 | 13,200 |
2020/03/11 | 640 | 660 | 630 | 630 | 10,300 |
2020/03/10 | 574 | 634 | 574 | 630 | 20,700 |
2020/03/09 | 631 | 646 | 607 | 634 | 12,200 |
2020/03/06 | 660 | 660 | 638 | 644 | 46,400 |
2020/03/05 | 680 | 681 | 663 | 670 | 10,000 |
2020/03/04 | 681 | 696 | 662 | 670 | 40,700 |
2020/03/03 | 696 | 696 | 689 | 696 | 3,400 |
2020/03/02 | 672 | 696 | 655 | 696 | 8,600 |
2020/02/28 | 676 | 700 | 675 | 675 | 20,700 |
2020/02/27 | 714 | 730 | 700 | 716 | 13,200 |
2020/02/26 | 710 | 735 | 707 | 729 | 13,300 |
2020/02/25 | 717 | 739 | 714 | 729 | 16,500 |
2020/02/21 | 758 | 758 | 745 | 747 | 5,300 |
2020/02/20 | 763 | 769 | 742 | 768 | 14,700 |
2020/02/19 | 736 | 768 | 729 | 763 | 7,900 |
2020/02/18 | 770 | 770 | 740 | 755 | 8,100 |
2020/02/17 | 772 | 772 | 753 | 772 | 33,900 |
2020/02/14 | 750 | 762 | 742 | 762 | 8,500 |
2020/02/13 | 736 | 765 | 736 | 755 | 30,000 |
2020/02/12 | 731 | 743 | 725 | 736 | 5,300 |
2020/02/10 | 736 | 755 | 700 | 729 | 33,100 |
2020/02/07 | 730 | 736 | 724 | 736 | 5,400 |
2020/02/06 | 749 | 752 | 720 | 728 | 22,200 |
2020/02/05 | 745 | 768 | 740 | 740 | 8,200 |
2020/02/04 | 740 | 765 | 725 | 759 | 12,900 |
2020/02/03 | 715 | 750 | 707 | 725 | 52,900 |
2020/01/31 | 695 | 707 | 694 | 703 | 8,000 |
2020/01/30 | 705 | 709 | 696 | 697 | 5,500 |
2020/01/29 | 696 | 702 | 694 | 702 | 24,400 |
2020/01/28 | 695 | 701 | 690 | 691 | 12,000 |
2020/01/27 | 696 | 701 | 682 | 696 | 10,600 |
2020/01/24 | 703 | 710 | 699 | 699 | 1,500 |
2020/01/23 | 698 | 700 | 695 | 696 | 9,300 |
2020/01/22 | 703 | 708 | 698 | 708 | 5,200 |
2020/01/21 | 703 | 713 | 694 | 695 | 14,200 |
2020/01/20 | 710 | 714 | 709 | 710 | 12,400 |
2020/01/17 | 705 | 710 | 702 | 709 | 8,600 |
2020/01/16 | 712 | 725 | 704 | 705 | 13,600 |
2020/01/15 | 730 | 731 | 721 | 725 | 20,300 |
2020/01/14 | 724 | 724 | 720 | 723 | 9,600 |
2020/01/10 | 720 | 720 | 719 | 719 | 6,200 |
2020/01/09 | 720 | 724 | 716 | 719 | 2,700 |
2020/01/08 | 715 | 723 | 700 | 718 | 8,400 |
2020/01/07 | 723 | 724 | 722 | 723 | 1,600 |
2020/01/06 | 719 | 725 | 710 | 717 | 7,600 |