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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,504 | 1,519 | 1,414 | 1,464 | 146,300 |
| 2022/12/29 | 1,628 | 1,628 | 1,459 | 1,490 | 218,600 |
| 2022/12/28 | 1,590 | 1,624 | 1,576 | 1,618 | 133,700 |
| 2022/12/27 | 1,605 | 1,656 | 1,600 | 1,649 | 93,800 |
| 2022/12/26 | 1,602 | 1,620 | 1,577 | 1,595 | 106,600 |
| 2022/12/23 | 1,545 | 1,630 | 1,536 | 1,614 | 188,400 |
| 2022/12/22 | 1,520 | 1,599 | 1,510 | 1,546 | 247,100 |
| 2022/12/21 | 1,550 | 1,570 | 1,500 | 1,525 | 63,700 |
| 2022/12/20 | 1,569 | 1,610 | 1,400 | 1,580 | 126,300 |
| 2022/12/19 | 1,544 | 1,593 | 1,525 | 1,585 | 85,400 |
| 2022/12/16 | 1,475 | 1,524 | 1,465 | 1,518 | 46,500 |
| 2022/12/15 | 1,499 | 1,510 | 1,482 | 1,483 | 50,800 |
| 2022/12/14 | 1,450 | 1,490 | 1,447 | 1,490 | 26,500 |
| 2022/12/13 | 1,435 | 1,450 | 1,432 | 1,450 | 25,600 |
| 2022/12/12 | 1,419 | 1,449 | 1,419 | 1,447 | 30,300 |
| 2022/12/09 | 1,395 | 1,444 | 1,394 | 1,410 | 64,100 |
| 2022/12/08 | 1,382 | 1,398 | 1,364 | 1,387 | 47,000 |
| 2022/12/07 | 1,333 | 1,380 | 1,332 | 1,377 | 48,500 |
| 2022/12/06 | 1,358 | 1,358 | 1,332 | 1,344 | 56,400 |
| 2022/12/05 | 1,333 | 1,333 | 1,315 | 1,330 | 38,500 |
| 2022/12/02 | 1,333 | 1,333 | 1,312 | 1,333 | 65,100 |
| 2022/12/01 | 1,331 | 1,333 | 1,313 | 1,332 | 55,200 |
| 2022/11/30 | 1,330 | 1,331 | 1,325 | 1,328 | 17,500 |
| 2022/11/29 | 1,332 | 1,342 | 1,320 | 1,327 | 17,000 |
| 2022/11/28 | 1,322 | 1,334 | 1,319 | 1,332 | 12,700 |
| 2022/11/25 | 1,333 | 1,354 | 1,313 | 1,327 | 21,300 |
| 2022/11/24 | 1,305 | 1,344 | 1,305 | 1,344 | 35,100 |
| 2022/11/22 | 1,340 | 1,358 | 1,287 | 1,301 | 70,800 |
| 2022/11/21 | 1,343 | 1,355 | 1,335 | 1,340 | 36,900 |
| 2022/11/18 | 1,349 | 1,359 | 1,337 | 1,339 | 27,700 |
| 2022/11/17 | 1,376 | 1,378 | 1,342 | 1,352 | 37,100 |
| 2022/11/16 | 1,350 | 1,379 | 1,327 | 1,346 | 66,600 |
| 2022/11/15 | 1,323 | 1,379 | 1,323 | 1,376 | 81,700 |
| 2022/11/14 | 1,287 | 1,337 | 1,286 | 1,322 | 50,000 |
| 2022/11/11 | 1,290 | 1,327 | 1,283 | 1,286 | 86,500 |
| 2022/11/10 | 1,275 | 1,275 | 1,251 | 1,256 | 61,400 |
| 2022/11/09 | 1,293 | 1,304 | 1,262 | 1,277 | 53,700 |
| 2022/11/08 | 1,301 | 1,329 | 1,289 | 1,291 | 77,100 |
| 2022/11/07 | 1,220 | 1,344 | 1,220 | 1,284 | 176,500 |
| 2022/11/04 | 1,134 | 1,188 | 1,131 | 1,181 | 158,800 |
| 2022/11/02 | 1,110 | 1,123 | 1,101 | 1,120 | 131,900 |
| 2022/11/01 | 1,081 | 1,115 | 1,078 | 1,095 | 128,500 |
| 2022/10/31 | 1,079 | 1,081 | 1,065 | 1,071 | 46,600 |
| 2022/10/28 | 1,065 | 1,071 | 1,064 | 1,069 | 18,700 |
| 2022/10/27 | 1,078 | 1,080 | 1,062 | 1,065 | 35,600 |
| 2022/10/26 | 1,070 | 1,079 | 1,069 | 1,073 | 54,600 |
| 2022/10/25 | 1,060 | 1,070 | 1,059 | 1,070 | 34,100 |
| 2022/10/24 | 1,084 | 1,087 | 1,048 | 1,057 | 85,800 |
| 2022/10/21 | 1,073 | 1,080 | 1,066 | 1,071 | 42,400 |
| 2022/10/20 | 1,079 | 1,084 | 1,073 | 1,080 | 48,200 |
| 2022/10/19 | 1,080 | 1,088 | 1,073 | 1,086 | 39,000 |
| 2022/10/18 | 1,071 | 1,076 | 1,070 | 1,073 | 34,100 |
| 2022/10/17 | 1,070 | 1,071 | 1,056 | 1,065 | 35,700 |
| 2022/10/14 | 1,075 | 1,075 | 1,051 | 1,070 | 31,300 |
| 2022/10/13 | 1,075 | 1,075 | 1,046 | 1,055 | 33,800 |
| 2022/10/12 | 1,070 | 1,080 | 1,065 | 1,068 | 34,600 |
| 2022/10/11 | 1,045 | 1,065 | 1,038 | 1,065 | 45,100 |
| 2022/10/07 | 1,035 | 1,067 | 1,030 | 1,053 | 42,400 |
| 2022/10/06 | 1,037 | 1,047 | 1,025 | 1,044 | 49,100 |
| 2022/10/05 | 1,025 | 1,038 | 1,022 | 1,027 | 54,200 |
| 2022/10/04 | 1,016 | 1,025 | 1,010 | 1,018 | 59,600 |
| 2022/10/03 | 1,001 | 1,004 | 992 | 1,001 | 114,600 |
| 2022/09/30 | 1,009 | 1,010 | 999 | 1,003 | 52,100 |
| 2022/09/29 | 1,026 | 1,040 | 999 | 1,009 | 136,400 |
| 2022/09/28 | 1,055 | 1,065 | 1,037 | 1,046 | 121,800 |
| 2022/09/27 | 1,035 | 1,077 | 1,034 | 1,050 | 143,000 |
| 2022/09/26 | 1,140 | 1,140 | 1,051 | 1,052 | 398,600 |
| 2022/09/22 | 988 | 997 | 978 | 993 | 187,400 |
| 2022/09/21 | 924 | 925 | 916 | 918 | 30,100 |
| 2022/09/20 | 914 | 925 | 908 | 916 | 57,700 |
| 2022/09/16 | 889 | 894 | 884 | 890 | 56,300 |
| 2022/09/15 | 880 | 887 | 876 | 880 | 26,200 |
| 2022/09/14 | 875 | 881 | 870 | 876 | 25,900 |
| 2022/09/13 | 888 | 889 | 880 | 882 | 10,300 |
| 2022/09/12 | 887 | 891 | 883 | 888 | 28,500 |
| 2022/09/09 | 882 | 887 | 880 | 887 | 38,200 |
| 2022/09/08 | 884 | 889 | 875 | 880 | 10,200 |
| 2022/09/07 | 901 | 901 | 871 | 876 | 29,400 |
| 2022/09/06 | 890 | 904 | 890 | 904 | 13,400 |
| 2022/09/05 | 883 | 891 | 883 | 890 | 5,800 |
| 2022/09/02 | 896 | 897 | 885 | 890 | 11,100 |
| 2022/09/01 | 895 | 905 | 895 | 896 | 39,700 |
| 2022/08/31 | 880 | 885 | 878 | 882 | 6,500 |
| 2022/08/30 | 876 | 883 | 876 | 880 | 3,100 |
| 2022/08/29 | 869 | 883 | 869 | 877 | 12,500 |
| 2022/08/26 | 875 | 888 | 875 | 888 | 9,200 |
| 2022/08/25 | 872 | 878 | 872 | 878 | 5,400 |
| 2022/08/24 | 873 | 877 | 870 | 872 | 4,700 |
| 2022/08/23 | 875 | 877 | 869 | 872 | 11,600 |
| 2022/08/22 | 881 | 884 | 877 | 879 | 3,500 |
| 2022/08/19 | 886 | 890 | 884 | 885 | 7,200 |
| 2022/08/18 | 884 | 890 | 880 | 886 | 7,700 |
| 2022/08/17 | 886 | 889 | 876 | 886 | 14,400 |
| 2022/08/16 | 883 | 885 | 882 | 885 | 6,500 |
| 2022/08/15 | 878 | 880 | 875 | 880 | 8,200 |
| 2022/08/12 | 870 | 878 | 870 | 878 | 6,400 |
| 2022/08/10 | 874 | 874 | 865 | 870 | 5,000 |
| 2022/08/09 | 875 | 879 | 875 | 876 | 8,000 |
| 2022/08/08 | 881 | 885 | 875 | 884 | 12,700 |
| 2022/08/05 | 880 | 886 | 876 | 885 | 4,700 |
| 2022/08/04 | 875 | 884 | 872 | 884 | 8,600 |
| 2022/08/03 | 874 | 878 | 874 | 878 | 1,000 |
| 2022/08/02 | 882 | 882 | 876 | 880 | 300 |
| 2022/08/01 | 884 | 888 | 880 | 882 | 3,700 |
| 2022/07/29 | 877 | 880 | 871 | 880 | 6,900 |
| 2022/07/28 | 887 | 888 | 877 | 878 | 14,700 |
| 2022/07/27 | 890 | 899 | 875 | 890 | 59,800 |
| 2022/07/26 | 856 | 866 | 856 | 860 | 5,100 |
| 2022/07/25 | 866 | 866 | 858 | 863 | 5,600 |
| 2022/07/22 | 863 | 866 | 855 | 866 | 2,700 |
| 2022/07/21 | 858 | 889 | 854 | 863 | 28,800 |
| 2022/07/20 | 860 | 860 | 848 | 860 | 12,100 |
| 2022/07/19 | 862 | 862 | 849 | 851 | 11,600 |
| 2022/07/15 | 857 | 866 | 857 | 862 | 3,700 |
| 2022/07/14 | 861 | 864 | 850 | 854 | 4,200 |
| 2022/07/13 | 856 | 864 | 856 | 860 | 2,300 |
| 2022/07/12 | 855 | 855 | 855 | 855 | 100 |
| 2022/07/11 | 856 | 864 | 852 | 855 | 3,000 |
| 2022/07/08 | 862 | 862 | 835 | 855 | 15,200 |
| 2022/07/07 | 870 | 870 | 870 | 870 | 100 |
| 2022/07/06 | 870 | 870 | 863 | 869 | 1,100 |
| 2022/07/05 | 870 | 871 | 867 | 871 | 1,500 |
| 2022/07/04 | 883 | 883 | 883 | 883 | 300 |
| 2022/07/01 | 880 | 880 | 870 | 870 | 6,100 |
| 2022/06/30 | 880 | 890 | 880 | 880 | 4,100 |
| 2022/06/29 | 899 | 899 | 861 | 880 | 30,300 |
| 2022/06/28 | 867 | 867 | 850 | 852 | 32,100 |
| 2022/06/27 | 863 | 868 | 846 | 867 | 49,200 |
| 2022/06/24 | 860 | 866 | 852 | 859 | 6,800 |
| 2022/06/23 | 861 | 864 | 855 | 860 | 4,800 |
| 2022/06/22 | 855 | 863 | 850 | 860 | 2,800 |
| 2022/06/21 | 852 | 855 | 852 | 855 | 2,900 |
| 2022/06/20 | 852 | 852 | 840 | 850 | 7,400 |
| 2022/06/17 | 850 | 870 | 850 | 850 | 41,500 |
| 2022/06/16 | 860 | 875 | 830 | 845 | 23,500 |
| 2022/06/15 | 821 | 837 | 821 | 837 | 4,200 |
| 2022/06/14 | 823 | 823 | 818 | 819 | 4,100 |
| 2022/06/13 | 833 | 833 | 820 | 830 | 2,900 |
| 2022/06/10 | 832 | 845 | 818 | 820 | 11,800 |
| 2022/06/09 | 825 | 844 | 825 | 831 | 13,500 |
| 2022/06/08 | 815 | 825 | 815 | 825 | 7,500 |
| 2022/06/07 | 807 | 816 | 803 | 815 | 3,200 |
| 2022/06/06 | 802 | 806 | 802 | 805 | 3,700 |
| 2022/06/03 | 806 | 806 | 803 | 803 | 3,000 |
| 2022/06/02 | 807 | 810 | 802 | 809 | 2,400 |
| 2022/06/01 | 805 | 808 | 801 | 807 | 13,300 |
| 2022/05/31 | 801 | 807 | 801 | 806 | 7,900 |
| 2022/05/30 | 798 | 807 | 795 | 807 | 4,400 |
| 2022/05/27 | 795 | 809 | 791 | 809 | 16,400 |
| 2022/05/26 | 786 | 800 | 786 | 800 | 2,800 |
| 2022/05/25 | 787 | 795 | 782 | 790 | 6,800 |
| 2022/05/24 | 794 | 800 | 787 | 789 | 4,400 |
| 2022/05/23 | 806 | 809 | 790 | 800 | 8,300 |
| 2022/05/20 | 793 | 800 | 785 | 793 | 13,400 |
| 2022/05/19 | 798 | 804 | 784 | 785 | 7,500 |
| 2022/05/18 | 802 | 802 | 800 | 802 | 6,300 |
| 2022/05/17 | 804 | 804 | 798 | 798 | 13,600 |
| 2022/05/16 | 790 | 798 | 790 | 798 | 8,700 |
| 2022/05/13 | 785 | 791 | 780 | 786 | 8,700 |
| 2022/05/12 | 786 | 790 | 785 | 785 | 7,500 |
| 2022/05/11 | 804 | 804 | 780 | 789 | 21,100 |
| 2022/05/10 | 800 | 808 | 799 | 805 | 7,900 |
| 2022/05/09 | 801 | 812 | 801 | 802 | 6,900 |
| 2022/05/06 | 804 | 809 | 801 | 805 | 4,000 |
| 2022/05/02 | 805 | 808 | 798 | 803 | 4,700 |
| 2022/04/28 | 801 | 805 | 798 | 805 | 9,400 |
| 2022/04/27 | 804 | 804 | 802 | 804 | 3,000 |
| 2022/04/26 | 806 | 810 | 803 | 810 | 3,100 |
| 2022/04/25 | 807 | 808 | 807 | 807 | 2,300 |
| 2022/04/22 | 810 | 812 | 809 | 809 | 3,100 |
| 2022/04/21 | 811 | 811 | 809 | 811 | 4,100 |
| 2022/04/20 | 812 | 814 | 808 | 810 | 10,200 |
| 2022/04/19 | 819 | 819 | 810 | 812 | 10,600 |
| 2022/04/18 | 816 | 817 | 813 | 815 | 8,000 |
| 2022/04/15 | 811 | 814 | 810 | 814 | 6,600 |
| 2022/04/14 | 807 | 813 | 805 | 811 | 3,500 |
| 2022/04/13 | 806 | 810 | 803 | 804 | 7,200 |
| 2022/04/12 | 817 | 819 | 807 | 807 | 4,500 |
| 2022/04/11 | 820 | 828 | 811 | 815 | 4,700 |
| 2022/04/08 | 820 | 820 | 813 | 815 | 5,400 |
| 2022/04/07 | 827 | 828 | 822 | 827 | 5,100 |
| 2022/04/06 | 836 | 842 | 826 | 827 | 4,600 |
| 2022/04/05 | 840 | 850 | 830 | 841 | 5,600 |
| 2022/04/04 | 850 | 850 | 840 | 845 | 5,100 |
| 2022/04/01 | 853 | 869 | 839 | 850 | 7,700 |
| 2022/03/31 | 861 | 861 | 854 | 859 | 4,400 |
| 2022/03/30 | 883 | 883 | 862 | 865 | 4,700 |
| 2022/03/29 | 888 | 893 | 885 | 893 | 7,300 |
| 2022/03/28 | 888 | 890 | 884 | 889 | 14,500 |
| 2022/03/25 | 900 | 900 | 886 | 887 | 11,700 |
| 2022/03/24 | 880 | 895 | 877 | 895 | 21,800 |
| 2022/03/23 | 891 | 900 | 889 | 892 | 17,900 |
| 2022/03/22 | 901 | 901 | 889 | 896 | 10,500 |
| 2022/03/18 | 888 | 891 | 878 | 887 | 12,500 |
| 2022/03/17 | 899 | 899 | 874 | 887 | 8,900 |
| 2022/03/16 | 885 | 885 | 870 | 880 | 8,100 |
| 2022/03/15 | 851 | 860 | 841 | 860 | 12,200 |
| 2022/03/14 | 840 | 855 | 839 | 852 | 11,100 |
| 2022/03/11 | 828 | 845 | 821 | 845 | 10,900 |
| 2022/03/10 | 826 | 835 | 823 | 835 | 7,800 |
| 2022/03/09 | 821 | 845 | 819 | 821 | 18,100 |
| 2022/03/08 | 831 | 858 | 831 | 833 | 24,400 |
| 2022/03/07 | 849 | 849 | 828 | 845 | 15,900 |
| 2022/03/04 | 843 | 859 | 840 | 846 | 6,400 |
| 2022/03/03 | 854 | 854 | 834 | 849 | 8,100 |
| 2022/03/02 | 838 | 847 | 833 | 839 | 11,400 |
| 2022/03/01 | 836 | 843 | 835 | 840 | 12,500 |
| 2022/02/28 | 832 | 847 | 831 | 843 | 14,400 |
| 2022/02/25 | 810 | 817 | 810 | 817 | 3,600 |
| 2022/02/24 | 813 | 818 | 805 | 818 | 10,500 |
| 2022/02/22 | 814 | 820 | 810 | 819 | 13,500 |
| 2022/02/21 | 812 | 820 | 809 | 820 | 6,900 |
| 2022/02/18 | 815 | 815 | 811 | 812 | 5,900 |
| 2022/02/17 | 818 | 823 | 814 | 815 | 7,400 |
| 2022/02/16 | 819 | 819 | 808 | 819 | 7,600 |
| 2022/02/15 | 820 | 824 | 811 | 813 | 7,200 |
| 2022/02/14 | 817 | 826 | 812 | 818 | 5,900 |
| 2022/02/10 | 823 | 825 | 814 | 817 | 7,900 |
| 2022/02/09 | 823 | 827 | 818 | 823 | 11,600 |
| 2022/02/08 | 815 | 828 | 812 | 825 | 8,600 |
| 2022/02/07 | 820 | 820 | 809 | 815 | 1,100 |
| 2022/02/04 | 805 | 813 | 805 | 813 | 8,300 |
| 2022/02/03 | 800 | 812 | 800 | 811 | 26,100 |
| 2022/02/02 | 802 | 813 | 783 | 813 | 18,700 |
| 2022/02/01 | 810 | 811 | 797 | 810 | 11,600 |
| 2022/01/31 | 798 | 810 | 795 | 809 | 7,000 |
| 2022/01/28 | 789 | 809 | 789 | 809 | 7,900 |
| 2022/01/27 | 805 | 815 | 785 | 787 | 11,800 |
| 2022/01/26 | 819 | 819 | 800 | 805 | 13,700 |
| 2022/01/25 | 825 | 826 | 813 | 815 | 10,800 |
| 2022/01/24 | 828 | 840 | 813 | 830 | 23,400 |
| 2022/01/21 | 831 | 854 | 827 | 854 | 6,800 |
| 2022/01/20 | 839 | 846 | 830 | 846 | 8,800 |
| 2022/01/19 | 837 | 854 | 824 | 835 | 20,000 |
| 2022/01/18 | 880 | 881 | 850 | 852 | 25,300 |
| 2022/01/17 | 900 | 900 | 880 | 880 | 11,400 |
| 2022/01/14 | 883 | 900 | 876 | 900 | 12,100 |
| 2022/01/13 | 907 | 910 | 880 | 890 | 14,200 |
| 2022/01/12 | 908 | 913 | 904 | 910 | 13,600 |
| 2022/01/11 | 926 | 932 | 903 | 909 | 10,800 |
| 2022/01/07 | 949 | 949 | 925 | 935 | 5,800 |
| 2022/01/06 | 957 | 957 | 933 | 949 | 14,600 |
| 2022/01/05 | 950 | 958 | 945 | 957 | 6,300 |
| 2022/01/04 | 933 | 950 | 933 | 947 | 10,000 |