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 |
---|---|---|---|---|---|
2021/12/30 | 940 | 940 | 927 | 940 | 5,800 |
2021/12/29 | 910 | 940 | 910 | 940 | 7,200 |
2021/12/28 | 914 | 915 | 907 | 915 | 9,500 |
2021/12/27 | 905 | 914 | 905 | 914 | 10,600 |
2021/12/24 | 902 | 905 | 902 | 905 | 5,300 |
2021/12/23 | 910 | 910 | 890 | 905 | 7,300 |
2021/12/22 | 906 | 909 | 906 | 906 | 7,200 |
2021/12/21 | 906 | 910 | 888 | 906 | 19,600 |
2021/12/20 | 893 | 895 | 889 | 891 | 5,600 |
2021/12/17 | 887 | 892 | 876 | 886 | 17,400 |
2021/12/16 | 888 | 888 | 875 | 879 | 15,500 |
2021/12/15 | 865 | 880 | 865 | 870 | 20,000 |
2021/12/14 | 867 | 869 | 862 | 865 | 5,900 |
2021/12/13 | 865 | 872 | 850 | 865 | 16,500 |
2021/12/10 | 858 | 864 | 855 | 864 | 3,600 |
2021/12/09 | 858 | 862 | 858 | 862 | 5,300 |
2021/12/08 | 865 | 866 | 853 | 858 | 7,200 |
2021/12/07 | 866 | 870 | 865 | 865 | 14,100 |
2021/12/06 | 865 | 865 | 850 | 860 | 17,600 |
2021/12/03 | 850 | 850 | 843 | 845 | 32,600 |
2021/12/02 | 847 | 860 | 833 | 850 | 64,800 |
2021/12/01 | 842 | 853 | 842 | 847 | 11,600 |
2021/11/30 | 850 | 854 | 844 | 848 | 8,200 |
2021/11/29 | 854 | 855 | 840 | 854 | 15,900 |
2021/11/26 | 857 | 860 | 847 | 860 | 18,700 |
2021/11/25 | 845 | 854 | 844 | 854 | 7,600 |
2021/11/24 | 836 | 842 | 836 | 839 | 6,800 |
2021/11/22 | 840 | 844 | 836 | 836 | 4,700 |
2021/11/19 | 845 | 850 | 840 | 845 | 6,600 |
2021/11/18 | 849 | 852 | 845 | 845 | 10,600 |
2021/11/17 | 858 | 858 | 846 | 849 | 7,500 |
2021/11/16 | 846 | 849 | 845 | 849 | 7,200 |
2021/11/15 | 855 | 855 | 846 | 846 | 8,500 |
2021/11/12 | 848 | 860 | 845 | 855 | 5,800 |
2021/11/11 | 851 | 861 | 816 | 850 | 17,500 |
2021/11/10 | 844 | 850 | 844 | 850 | 5,000 |
2021/11/09 | 842 | 849 | 842 | 847 | 3,400 |
2021/11/08 | 840 | 845 | 839 | 845 | 6,600 |
2021/11/05 | 845 | 847 | 826 | 830 | 9,200 |
2021/11/04 | 845 | 850 | 840 | 844 | 41,600 |
2021/11/02 | 840 | 850 | 830 | 840 | 64,900 |
2021/11/01 | 825 | 840 | 822 | 824 | 27,500 |
2021/10/29 | 825 | 827 | 822 | 822 | 4,400 |
2021/10/28 | 825 | 825 | 824 | 825 | 1,500 |
2021/10/27 | 834 | 835 | 825 | 832 | 5,500 |
2021/10/26 | 827 | 839 | 819 | 836 | 17,800 |
2021/10/25 | 828 | 837 | 827 | 828 | 5,100 |
2021/10/22 | 821 | 831 | 810 | 831 | 6,700 |
2021/10/21 | 820 | 820 | 820 | 820 | 200 |
2021/10/20 | 823 | 823 | 815 | 823 | 6,100 |
2021/10/19 | 823 | 824 | 814 | 824 | 9,200 |
2021/10/18 | 823 | 823 | 821 | 823 | 8,100 |
2021/10/15 | 823 | 824 | 815 | 824 | 11,700 |
2021/10/14 | 823 | 824 | 819 | 824 | 3,200 |
2021/10/13 | 822 | 825 | 816 | 823 | 7,500 |
2021/10/12 | 829 | 829 | 817 | 822 | 7,200 |
2021/10/11 | 825 | 835 | 821 | 829 | 12,800 |
2021/10/08 | 823 | 827 | 820 | 826 | 6,500 |
2021/10/07 | 818 | 823 | 817 | 822 | 3,700 |
2021/10/06 | 820 | 822 | 810 | 820 | 2,100 |
2021/10/05 | 810 | 824 | 803 | 824 | 9,200 |
2021/10/04 | 822 | 828 | 798 | 825 | 15,700 |
2021/10/01 | 820 | 823 | 820 | 823 | 700 |
2021/09/30 | 814 | 825 | 801 | 825 | 7,700 |
2021/09/29 | 831 | 833 | 816 | 816 | 3,300 |
2021/09/28 | 839 | 840 | 811 | 839 | 17,400 |
2021/09/27 | 835 | 840 | 827 | 840 | 9,100 |
2021/09/24 | 839 | 845 | 824 | 840 | 1,400 |
2021/09/22 | 850 | 850 | 839 | 839 | 1,200 |
2021/09/21 | 850 | 850 | 840 | 850 | 7,700 |
2021/09/17 | 848 | 848 | 826 | 841 | 16,400 |
2021/09/16 | 824 | 825 | 821 | 825 | 13,500 |
2021/09/15 | 819 | 820 | 813 | 819 | 10,600 |
2021/09/14 | 818 | 820 | 813 | 819 | 7,800 |
2021/09/13 | 819 | 823 | 816 | 816 | 1,700 |
2021/09/10 | 822 | 824 | 820 | 823 | 8,100 |
2021/09/09 | 820 | 823 | 815 | 822 | 7,500 |
2021/09/08 | 819 | 823 | 815 | 823 | 5,200 |
2021/09/07 | 818 | 824 | 815 | 823 | 7,700 |
2021/09/06 | 821 | 821 | 803 | 819 | 4,200 |
2021/09/03 | 824 | 829 | 813 | 824 | 1,500 |
2021/09/02 | 830 | 830 | 811 | 824 | 2,800 |
2021/09/01 | 828 | 828 | 828 | 828 | 500 |
2021/08/31 | 814 | 830 | 814 | 828 | 4,200 |
2021/08/30 | 810 | 833 | 802 | 829 | 7,200 |
2021/08/27 | 799 | 809 | 782 | 809 | 8,400 |
2021/08/26 | 811 | 811 | 795 | 800 | 2,200 |
2021/08/25 | 812 | 813 | 802 | 811 | 800 |
2021/08/24 | 810 | 810 | 810 | 810 | 200 |
2021/08/23 | 811 | 813 | 809 | 809 | 400 |
2021/08/20 | 820 | 822 | 798 | 808 | 8,400 |
2021/08/19 | 820 | 825 | 807 | 820 | 3,500 |
2021/08/18 | 825 | 825 | 820 | 823 | 8,400 |
2021/08/17 | 819 | 820 | 814 | 818 | 11,800 |
2021/08/16 | 811 | 812 | 804 | 804 | 9,200 |
2021/08/13 | 822 | 822 | 804 | 811 | 8,800 |
2021/08/12 | 813 | 825 | 800 | 822 | 17,900 |
2021/08/11 | 796 | 814 | 796 | 803 | 7,500 |
2021/08/10 | 795 | 795 | 793 | 795 | 2,200 |
2021/08/06 | 796 | 796 | 775 | 795 | 8,300 |
2021/08/05 | 793 | 793 | 792 | 792 | 500 |
2021/08/04 | 798 | 813 | 775 | 800 | 10,500 |
2021/08/03 | 790 | 798 | 789 | 798 | 900 |
2021/08/02 | 780 | 789 | 772 | 787 | 5,600 |
2021/07/30 | 792 | 792 | 781 | 785 | 1,400 |
2021/07/29 | 787 | 805 | 755 | 792 | 6,200 |
2021/07/28 | 815 | 822 | 796 | 802 | 18,700 |
2021/07/27 | 818 | 827 | 810 | 827 | 4,500 |
2021/07/26 | 839 | 849 | 813 | 828 | 31,400 |
2021/07/21 | 828 | 832 | 828 | 832 | 400 |
2021/07/20 | 830 | 835 | 830 | 832 | 3,100 |
2021/07/19 | 837 | 837 | 806 | 830 | 7,600 |
2021/07/16 | 838 | 838 | 829 | 836 | 14,100 |
2021/07/15 | 836 | 836 | 831 | 831 | 7,400 |
2021/07/14 | 838 | 838 | 836 | 836 | 700 |
2021/07/13 | 838 | 838 | 835 | 838 | 1,200 |
2021/07/12 | 838 | 838 | 830 | 838 | 2,500 |
2021/07/09 | 827 | 845 | 817 | 836 | 7,800 |
2021/07/08 | 830 | 844 | 825 | 838 | 5,200 |
2021/07/07 | 831 | 831 | 831 | 831 | 100 |
2021/07/06 | 831 | 837 | 831 | 835 | 500 |
2021/07/05 | 833 | 841 | 828 | 840 | 6,700 |
2021/07/02 | 844 | 844 | 843 | 843 | 500 |
2021/07/01 | 850 | 850 | 828 | 844 | 21,200 |
2021/06/30 | 822 | 843 | 822 | 840 | 35,000 |
2021/06/29 | 818 | 825 | 808 | 822 | 32,700 |
2021/06/28 | 808 | 810 | 805 | 810 | 2,200 |
2021/06/25 | 818 | 827 | 795 | 808 | 16,100 |
2021/06/24 | 827 | 831 | 815 | 830 | 7,500 |
2021/06/23 | 829 | 831 | 827 | 831 | 2,100 |
2021/06/22 | 821 | 829 | 821 | 829 | 4,200 |
2021/06/21 | 831 | 831 | 828 | 828 | 3,000 |
2021/06/18 | 818 | 840 | 817 | 833 | 47,700 |
2021/06/17 | 830 | 830 | 815 | 815 | 8,200 |
2021/06/16 | 820 | 820 | 809 | 820 | 18,600 |
2021/06/15 | 815 | 819 | 808 | 816 | 22,500 |
2021/06/14 | 812 | 814 | 808 | 814 | 2,200 |
2021/06/11 | 810 | 819 | 810 | 810 | 3,800 |
2021/06/10 | 811 | 815 | 804 | 811 | 4,700 |
2021/06/09 | 810 | 812 | 810 | 810 | 1,100 |
2021/06/08 | 812 | 815 | 801 | 805 | 6,500 |
2021/06/07 | 808 | 813 | 802 | 812 | 3,500 |
2021/06/04 | 816 | 819 | 808 | 808 | 8,600 |
2021/06/03 | 819 | 819 | 807 | 816 | 3,000 |
2021/06/02 | 817 | 819 | 802 | 819 | 6,000 |
2021/06/01 | 810 | 815 | 796 | 810 | 5,000 |
2021/05/31 | 800 | 815 | 800 | 810 | 2,500 |
2021/05/28 | 800 | 800 | 800 | 800 | 100 |
2021/05/27 | 798 | 800 | 798 | 798 | 500 |
2021/05/26 | 796 | 800 | 788 | 800 | 10,900 |
2021/05/25 | 809 | 809 | 800 | 800 | 3,300 |
2021/05/24 | 805 | 809 | 805 | 809 | 400 |
2021/05/21 | 805 | 805 | 800 | 805 | 1,700 |
2021/05/20 | 801 | 805 | 800 | 800 | 6,300 |
2021/05/19 | 820 | 820 | 800 | 801 | 15,400 |
2021/05/18 | 800 | 808 | 800 | 808 | 7,800 |
2021/05/17 | 805 | 805 | 775 | 800 | 10,100 |
2021/05/14 | 804 | 810 | 804 | 805 | 1,800 |
2021/05/13 | 801 | 804 | 801 | 801 | 2,000 |
2021/05/12 | 799 | 801 | 794 | 801 | 1,700 |
2021/05/11 | 817 | 817 | 800 | 800 | 7,800 |
2021/05/10 | 807 | 814 | 800 | 814 | 3,800 |
2021/05/07 | 800 | 814 | 800 | 810 | 2,500 |
2021/05/06 | 795 | 810 | 795 | 795 | 10,200 |
2021/04/30 | 780 | 795 | 780 | 795 | 2,500 |
2021/04/28 | 796 | 796 | 780 | 795 | 2,300 |
2021/04/27 | 810 | 819 | 781 | 786 | 4,900 |
2021/04/26 | 820 | 820 | 800 | 800 | 3,100 |
2021/04/23 | 800 | 820 | 800 | 820 | 4,000 |
2021/04/22 | 807 | 810 | 800 | 809 | 1,800 |
2021/04/21 | 786 | 810 | 786 | 810 | 7,800 |
2021/04/20 | 819 | 819 | 775 | 780 | 7,600 |
2021/04/19 | 824 | 824 | 810 | 819 | 6,900 |
2021/04/16 | 821 | 821 | 796 | 810 | 15,500 |
2021/04/15 | 804 | 809 | 804 | 806 | 2,200 |
2021/04/14 | 806 | 806 | 800 | 802 | 3,000 |
2021/04/13 | 803 | 805 | 803 | 805 | 1,200 |
2021/04/12 | 790 | 805 | 788 | 805 | 3,000 |
2021/04/09 | 800 | 800 | 790 | 790 | 1,300 |
2021/04/08 | 798 | 804 | 780 | 804 | 3,700 |
2021/04/07 | 791 | 800 | 780 | 793 | 3,800 |
2021/04/06 | 800 | 800 | 791 | 791 | 1,900 |
2021/04/05 | 804 | 804 | 784 | 800 | 3,000 |
2021/04/02 | 800 | 807 | 790 | 804 | 1,200 |
2021/04/01 | 815 | 816 | 800 | 800 | 1,100 |
2021/03/31 | 785 | 815 | 785 | 815 | 5,700 |
2021/03/30 | 798 | 804 | 798 | 800 | 2,700 |
2021/03/29 | 804 | 804 | 802 | 804 | 2,500 |
2021/03/26 | 797 | 802 | 783 | 802 | 6,900 |
2021/03/25 | 787 | 799 | 776 | 799 | 4,100 |
2021/03/24 | 787 | 787 | 776 | 787 | 2,900 |
2021/03/23 | 777 | 787 | 770 | 787 | 5,400 |
2021/03/22 | 777 | 785 | 769 | 773 | 15,100 |
2021/03/19 | 780 | 792 | 777 | 777 | 4,700 |
2021/03/18 | 789 | 790 | 780 | 780 | 2,900 |
2021/03/17 | 799 | 799 | 791 | 791 | 5,000 |
2021/03/16 | 780 | 782 | 766 | 782 | 7,200 |
2021/03/15 | 774 | 778 | 774 | 775 | 10,800 |
2021/03/12 | 770 | 774 | 769 | 774 | 4,200 |
2021/03/11 | 768 | 772 | 768 | 768 | 700 |
2021/03/10 | 767 | 770 | 767 | 768 | 1,800 |
2021/03/09 | 766 | 766 | 764 | 766 | 1,500 |
2021/03/08 | 761 | 765 | 750 | 764 | 2,400 |
2021/03/05 | 760 | 764 | 745 | 761 | 4,200 |
2021/03/04 | 755 | 760 | 747 | 760 | 2,500 |
2021/03/03 | 752 | 760 | 752 | 755 | 3,100 |
2021/03/02 | 767 | 767 | 751 | 753 | 2,400 |
2021/03/01 | 745 | 760 | 745 | 751 | 12,700 |
2021/02/26 | 760 | 760 | 750 | 758 | 14,300 |
2021/02/25 | 759 | 761 | 758 | 761 | 9,500 |
2021/02/24 | 749 | 760 | 749 | 759 | 12,300 |
2021/02/22 | 752 | 760 | 752 | 760 | 1,900 |
2021/02/19 | 760 | 764 | 748 | 760 | 12,600 |
2021/02/18 | 759 | 760 | 758 | 760 | 3,000 |
2021/02/17 | 761 | 761 | 753 | 758 | 6,700 |
2021/02/16 | 753 | 753 | 747 | 747 | 14,000 |
2021/02/15 | 741 | 750 | 741 | 742 | 6,600 |
2021/02/12 | 745 | 745 | 739 | 741 | 1,400 |
2021/02/10 | 757 | 757 | 742 | 743 | 4,100 |
2021/02/09 | 757 | 760 | 745 | 745 | 5,200 |
2021/02/08 | 736 | 751 | 736 | 751 | 10,700 |
2021/02/05 | 735 | 736 | 735 | 736 | 300 |
2021/02/04 | 734 | 735 | 730 | 730 | 3,600 |
2021/02/03 | 730 | 735 | 730 | 734 | 600 |
2021/02/02 | 729 | 734 | 729 | 731 | 3,000 |
2021/02/01 | 722 | 726 | 720 | 726 | 7,100 |
2021/01/29 | 721 | 730 | 721 | 722 | 16,100 |
2021/01/28 | 714 | 730 | 714 | 730 | 2,400 |
2021/01/27 | 728 | 728 | 713 | 714 | 11,900 |
2021/01/26 | 733 | 733 | 729 | 733 | 700 |
2021/01/25 | 720 | 727 | 716 | 727 | 4,200 |
2021/01/22 | 723 | 730 | 722 | 725 | 4,300 |
2021/01/21 | 725 | 732 | 725 | 731 | 2,000 |
2021/01/20 | 725 | 726 | 725 | 725 | 5,600 |
2021/01/19 | 727 | 727 | 711 | 725 | 10,100 |
2021/01/18 | 743 | 743 | 701 | 723 | 18,400 |
2021/01/15 | 743 | 743 | 734 | 740 | 12,900 |
2021/01/14 | 746 | 750 | 743 | 743 | 2,400 |
2021/01/13 | 745 | 750 | 745 | 745 | 8,700 |
2021/01/12 | 746 | 748 | 746 | 747 | 2,300 |
2021/01/08 | 730 | 745 | 729 | 737 | 7,200 |
2021/01/07 | 732 | 736 | 728 | 728 | 7,300 |
2021/01/06 | 730 | 738 | 728 | 732 | 5,300 |
2021/01/05 | 741 | 741 | 729 | 730 | 1,600 |
2021/01/04 | 740 | 741 | 731 | 732 | 3,500 |