5461 中部鋼鈑(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1788688987688814,300888
2022-08-168838858828856,500885
2022-08-158788808758808,200880
2022-08-128708778708756,300875
2022-08-108748748658705,000870
2022-08-098758798758768,000876
2022-08-0888188587588412,700884
2022-08-058808868768854,200885
2022-08-048758848728848,600884
2022-08-038748788748781,000878
2022-08-02882882876880300880
2022-08-018848888808823,700882
2022-07-298778808718806,900880
2022-07-2888788887787814,600878
2022-07-2789089987588758,400887
2022-07-268568668568605,100860
2022-07-258668668588635,600863
2022-07-228638638558612,500861
2022-07-2185888985485828,500858
2022-07-2086086084884811,600848
2022-07-1986286284985011,500850
2022-07-158578668578632,800863
2022-07-148618648508544,200854
2022-07-138568648568602,300860
2022-07-12855855855855100855
2022-07-118568648528553,000855
2022-07-0886286283585515,200855
2022-07-07870870870870100870
2022-07-068708708638691,100869
2022-07-058708718678711,500871
2022-07-04883883883883300883
2022-07-018808808748742,500874
2022-06-308808908808804,100880
2022-06-2989989986189030,200890
2022-06-2886786785085232,100852
2022-06-2786386884686749,200867
2022-06-248608668528596,800859
2022-06-238618648558604,800860
2022-06-228558638508602,800860
2022-06-218528558528552,800855
2022-06-208528528408507,400850
2022-06-1785087085086441,400864
2022-06-1686087583084523,500845
2022-06-158218368218304,000830
2022-06-148238238188194,100819
2022-06-138338338208242,800824
2022-06-1083284581881911,200819
2022-06-0982584482583113,500831
2022-06-088158258158257,500825
2022-06-078078168038153,200815
2022-06-068028068028053,700805
2022-06-038068068038033,000803
2022-06-028078108028092,400809
2022-06-0180580880180713,200807
2022-05-318018078018057,800805
2022-05-307988077958074,400807
2022-05-2779580979180916,400809
2022-05-267868007868002,800800
2022-05-257877957827906,800790
2022-05-247948007877894,300789
2022-05-238068097907957,400795
2022-05-2079380078579313,400793
2022-05-197988047847857,500785
2022-05-188028028008026,200802
2022-05-1780480479879813,300798
2022-05-167907987907988,600798
2022-05-137857917807848,500784
2022-05-127867907857857,500785
2022-05-1180480478079220,800792
2022-05-108008087998057,700805
2022-05-098018128018036,800803
2022-05-068048098018053,900805
2022-05-028058087988034,700803
2022-04-288018057988059,400805
2022-04-278048048028043,000804
2022-04-268068068038042,100804
2022-04-258078088078072,300807
2022-04-228108128098093,100809
2022-04-218118118098114,100811
2022-04-208128148088109,900810
2022-04-198198198108139,900813
2022-04-188168178138158,000815
2022-04-158118148108146,600814
2022-04-148078138058113,500811
2022-04-138068108038047,200804
2022-04-128178198078074,400807
2022-04-118208288118154,700815
2022-04-088208208138155,400815
2022-04-078278288228275,100827
2022-04-068368428268284,500828
2022-04-058408508308415,600841
2022-04-048508508408455,100845
2022-04-018538698398507,700850
2022-03-318618618548594,400859
2022-03-308838838628754,500875
2022-03-298888938858937,300893
2022-03-2888889088488914,500889
2022-03-2590090088688811,300888
2022-03-2488089587789521,800895
2022-03-2389190088989917,800899
2022-03-2290190188989310,400893
2022-03-1888889187889112,400891
2022-03-178998998748878,900887
2022-03-168858858708808,100880
2022-03-1585186084186012,200860
2022-03-1484085583985510,900855
2022-03-1182884582184510,500845
2022-03-108268358238357,800835
2022-03-0982184581982118,100821
2022-03-0883185883185420,500854
2022-03-0784984982884515,900845
2022-03-048438598408466,400846
2022-03-038548548348497,900849
2022-03-0283884783383911,400839
2022-03-0183684383584012,000840
2022-02-2883284783183714,300837
2022-02-258108178108173,600817
2022-02-2481381880581810,500818
2022-02-2281482081081913,500819
2022-02-218128188098146,700814
2022-02-188158158118125,900812
2022-02-178188238148197,300819
2022-02-168198198088197,600819
2022-02-158208248118137,200813
2022-02-148178268128185,900818
2022-02-108238258148177,500817
2022-02-0982382781882311,600823
2022-02-088158288128168,500816
2022-02-078208208098151,100815
2022-02-048058128058127,700812
2022-02-0380081280081226,000812
2022-02-0280281178381118,600811
2022-02-0181081179780011,500800
2022-01-317988107958036,900803
2022-01-287898097898097,800809
2022-01-2780581578578711,800787
2022-01-2681981980080513,600805
2022-01-2582582681381510,800815
2022-01-2482884081383023,400830
2022-01-218318458278456,500845
2022-01-208398468308468,800846
2022-01-1983785482483520,000835
2022-01-1888088185085225,200852
2022-01-1790090088188111,200881
2022-01-1488389987689010,900890
2022-01-1390791088089114,100891
2022-01-1290891390490513,400905
2022-01-1192693290390910,800909
2022-01-079499499259285,400928
2022-01-0695795793395714,100957
2022-01-059509589469466,100946
2022-01-0493395093394710,000947

分割・併合履歴 : なし