5461 中部鋼鈑(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,075 | 2,149 | 2,051 | 2,127 | 92,600 | 2,127 |
| 2025-05-08 | 2,130 | 2,136 | 2,030 | 2,056 | 77,100 | 2,056 |
| 2025-05-07 | 2,124 | 2,132 | 2,110 | 2,127 | 27,000 | 2,127 |
| 2025-05-02 | 2,085 | 2,140 | 2,076 | 2,132 | 55,300 | 2,132 |
| 2025-05-01 | 2,106 | 2,107 | 2,076 | 2,085 | 44,400 | 2,085 |
| 2025-04-30 | 2,131 | 2,146 | 2,110 | 2,127 | 54,800 | 2,127 |
| 2025-04-28 | 2,177 | 2,207 | 2,122 | 2,128 | 351,600 | 2,128 |
| 2025-04-25 | 2,176 | 2,189 | 2,160 | 2,183 | 46,700 | 2,183 |
| 2025-04-24 | 2,160 | 2,188 | 2,160 | 2,174 | 42,900 | 2,174 |
| 2025-04-23 | 2,170 | 2,197 | 2,169 | 2,174 | 52,400 | 2,174 |
| 2025-04-22 | 2,159 | 2,197 | 2,129 | 2,144 | 68,700 | 2,144 |
| 2025-04-21 | 2,124 | 2,168 | 2,123 | 2,130 | 83,200 | 2,130 |
| 2025-04-18 | 2,078 | 2,105 | 2,065 | 2,098 | 49,200 | 2,098 |
| 2025-04-17 | 2,047 | 2,080 | 2,030 | 2,053 | 51,600 | 2,053 |
| 2025-04-16 | 2,043 | 2,059 | 2,027 | 2,045 | 36,900 | 2,045 |
| 2025-04-15 | 2,062 | 2,068 | 2,030 | 2,035 | 35,000 | 2,035 |
| 2025-04-14 | 2,040 | 2,055 | 2,025 | 2,046 | 36,800 | 2,046 |
| 2025-04-11 | 1,996 | 2,026 | 1,964 | 2,012 | 40,800 | 2,012 |
| 2025-04-10 | 2,060 | 2,060 | 1,995 | 2,021 | 67,300 | 2,021 |
| 2025-04-09 | 1,908 | 1,931 | 1,874 | 1,907 | 79,300 | 1,907 |
| 2025-04-08 | 1,829 | 1,935 | 1,826 | 1,925 | 87,500 | 1,925 |
| 2025-04-07 | 1,724 | 1,802 | 1,690 | 1,754 | 89,600 | 1,754 |
| 2025-04-04 | 1,910 | 1,930 | 1,846 | 1,884 | 77,200 | 1,884 |
| 2025-04-03 | 1,975 | 1,997 | 1,959 | 1,977 | 104,600 | 1,977 |
| 2025-04-02 | 2,085 | 2,085 | 2,023 | 2,067 | 88,400 | 2,067 |
| 2025-04-01 | 2,137 | 2,137 | 2,098 | 2,099 | 45,200 | 2,099 |
| 2025-03-31 | 2,121 | 2,123 | 2,099 | 2,110 | 66,700 | 2,110 |
| 2025-03-28 | 2,186 | 2,208 | 2,158 | 2,160 | 49,600 | 2,160 |
| 2025-03-27 | 2,187 | 2,235 | 2,181 | 2,226 | 57,300 | 2,226 |
| 2025-03-26 | 2,200 | 2,232 | 2,196 | 2,216 | 66,600 | 2,216 |
| 2025-03-25 | 2,200 | 2,207 | 2,188 | 2,199 | 41,900 | 2,199 |
| 2025-03-24 | 2,208 | 2,209 | 2,179 | 2,196 | 69,400 | 2,196 |
| 2025-03-21 | 2,262 | 2,262 | 2,209 | 2,209 | 74,100 | 2,209 |
| 2025-03-19 | 2,286 | 2,300 | 2,263 | 2,281 | 66,800 | 2,281 |
| 2025-03-18 | 2,290 | 2,300 | 2,278 | 2,278 | 64,500 | 2,278 |
| 2025-03-17 | 2,319 | 2,337 | 2,278 | 2,298 | 97,100 | 2,298 |
| 2025-03-14 | 2,312 | 2,322 | 2,278 | 2,287 | 174,100 | 2,287 |
| 2025-03-13 | 2,268 | 2,303 | 2,253 | 2,262 | 131,200 | 2,262 |
| 2025-03-12 | 2,305 | 2,313 | 2,268 | 2,291 | 40,600 | 2,291 |
| 2025-03-11 | 2,250 | 2,305 | 2,250 | 2,276 | 62,000 | 2,276 |
| 2025-03-10 | 2,212 | 2,306 | 2,212 | 2,276 | 79,800 | 2,276 |
| 2025-03-07 | 2,164 | 2,265 | 2,151 | 2,222 | 62,200 | 2,222 |
| 2025-03-06 | 2,148 | 2,190 | 2,141 | 2,186 | 44,500 | 2,186 |
| 2025-03-05 | 2,108 | 2,129 | 2,108 | 2,114 | 54,700 | 2,114 |
| 2025-03-04 | 2,127 | 2,143 | 2,110 | 2,127 | 42,300 | 2,127 |
| 2025-03-03 | 2,198 | 2,211 | 2,128 | 2,135 | 65,900 | 2,135 |
| 2025-02-28 | 2,177 | 2,183 | 2,156 | 2,175 | 26,100 | 2,175 |
| 2025-02-27 | 2,205 | 2,218 | 2,180 | 2,180 | 30,200 | 2,180 |
| 2025-02-26 | 2,162 | 2,235 | 2,150 | 2,210 | 69,100 | 2,210 |
| 2025-02-25 | 2,144 | 2,218 | 2,144 | 2,181 | 43,400 | 2,181 |
| 2025-02-21 | 2,159 | 2,182 | 2,129 | 2,182 | 50,300 | 2,182 |
| 2025-02-20 | 2,202 | 2,204 | 2,159 | 2,176 | 42,700 | 2,176 |
| 2025-02-19 | 2,237 | 2,247 | 2,207 | 2,213 | 21,100 | 2,213 |
| 2025-02-18 | 2,261 | 2,287 | 2,244 | 2,257 | 18,900 | 2,257 |
| 2025-02-17 | 2,255 | 2,275 | 2,246 | 2,261 | 26,000 | 2,261 |
| 2025-02-14 | 2,199 | 2,260 | 2,199 | 2,250 | 42,900 | 2,250 |
| 2025-02-13 | 2,173 | 2,205 | 2,170 | 2,190 | 32,200 | 2,190 |
| 2025-02-12 | 2,199 | 2,203 | 2,156 | 2,157 | 41,400 | 2,157 |
| 2025-02-10 | 2,223 | 2,223 | 2,188 | 2,199 | 36,000 | 2,199 |
| 2025-02-07 | 2,245 | 2,245 | 2,204 | 2,221 | 39,300 | 2,221 |
| 2025-02-06 | 2,226 | 2,265 | 2,226 | 2,248 | 40,500 | 2,248 |
| 2025-02-05 | 2,257 | 2,273 | 2,226 | 2,240 | 57,300 | 2,240 |
| 2025-02-04 | 2,292 | 2,322 | 2,258 | 2,287 | 45,400 | 2,287 |
| 2025-02-03 | 2,307 | 2,319 | 2,268 | 2,273 | 40,600 | 2,273 |
| 2025-01-31 | 2,332 | 2,332 | 2,308 | 2,319 | 30,700 | 2,319 |
| 2025-01-30 | 2,288 | 2,340 | 2,288 | 2,331 | 66,200 | 2,331 |
| 2025-01-29 | 2,331 | 2,419 | 2,289 | 2,297 | 220,000 | 2,297 |
| 2025-01-28 | 2,475 | 2,509 | 2,457 | 2,457 | 24,900 | 2,457 |
| 2025-01-27 | 2,476 | 2,500 | 2,456 | 2,490 | 32,200 | 2,490 |
| 2025-01-24 | 2,461 | 2,474 | 2,427 | 2,452 | 39,500 | 2,452 |
| 2025-01-23 | 2,410 | 2,461 | 2,382 | 2,444 | 52,700 | 2,444 |
| 2025-01-22 | 2,379 | 2,413 | 2,373 | 2,404 | 65,200 | 2,404 |
| 2025-01-21 | 2,371 | 2,408 | 2,340 | 2,392 | 49,900 | 2,392 |
| 2025-01-20 | 2,366 | 2,409 | 2,366 | 2,367 | 12,400 | 2,367 |
| 2025-01-17 | 2,339 | 2,377 | 2,318 | 2,363 | 19,600 | 2,363 |
| 2025-01-16 | 2,386 | 2,405 | 2,337 | 2,339 | 22,900 | 2,339 |
| 2025-01-15 | 2,340 | 2,378 | 2,340 | 2,369 | 21,800 | 2,369 |
| 2025-01-14 | 2,388 | 2,400 | 2,333 | 2,339 | 35,300 | 2,339 |
| 2025-01-10 | 2,407 | 2,439 | 2,373 | 2,412 | 30,000 | 2,412 |
| 2025-01-09 | 2,480 | 2,480 | 2,415 | 2,416 | 38,200 | 2,416 |
| 2025-01-08 | 2,510 | 2,536 | 2,491 | 2,491 | 27,700 | 2,491 |
| 2025-01-07 | 2,477 | 2,560 | 2,457 | 2,510 | 51,400 | 2,510 |
| 2025-01-06 | 2,474 | 2,499 | 2,442 | 2,475 | 46,400 | 2,475 |
分割・併合履歴 ： なし