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
2022-12-021,3331,3331,3121,33364,0001,333
2022-12-011,3311,3331,3131,33152,5001,331
2022-11-301,3301,3311,3251,32817,5001,328
2022-11-291,3321,3421,3201,33016,7001,330
2022-11-281,3221,3341,3191,33112,2001,331
2022-11-251,3331,3541,3131,33021,1001,330
2022-11-241,3051,3431,3051,33034,9001,330
2022-11-221,3401,3581,2871,29968,5001,299
2022-11-211,3431,3551,3351,34434,3001,344
2022-11-181,3491,3591,3371,34127,6001,341
2022-11-171,3761,3781,3421,35337,0001,353
2022-11-161,3501,3791,3271,34766,2001,347
2022-11-151,3231,3791,3231,37081,5001,370
2022-11-141,2871,3371,2861,32749,8001,327
2022-11-111,2901,3271,2831,28686,5001,286
2022-11-101,2751,2751,2511,25761,0001,257
2022-11-091,2931,3041,2621,27953,4001,279
2022-11-081,3011,3291,2891,29675,7001,296
2022-11-071,2201,3441,2201,280173,5001,280
2022-11-041,1341,1881,1311,183157,8001,183
2022-11-021,1101,1231,1011,120121,4001,120
2022-11-011,0811,1151,0781,100126,1001,100
2022-10-311,0791,0811,0651,07546,4001,075
2022-10-281,0651,0711,0641,06918,7001,069
2022-10-271,0781,0801,0621,06935,4001,069
2022-10-261,0701,0791,0691,07354,6001,073
2022-10-251,0601,0701,0591,06532,6001,065
2022-10-241,0841,0871,0481,04985,7001,049
2022-10-211,0731,0801,0661,07642,3001,076
2022-10-201,0791,0841,0731,08148,1001,081
2022-10-191,0801,0881,0731,08639,0001,086
2022-10-181,0711,0761,0701,07334,1001,073
2022-10-171,0701,0711,0561,06535,7001,065
2022-10-141,0751,0751,0511,06930,9001,069
2022-10-131,0751,0751,0461,05533,8001,055
2022-10-121,0701,0801,0651,06834,6001,068
2022-10-111,0451,0651,0381,06545,1001,065
2022-10-071,0351,0671,0301,05942,1001,059
2022-10-061,0371,0471,0251,04449,0001,044
2022-10-051,0251,0381,0221,02853,6001,028
2022-10-041,0161,0251,0101,01859,6001,018
2022-10-031,0011,0049921,000113,0001,000
2022-09-301,0091,0109991,00351,2001,003
2022-09-291,0261,0409991,013135,9001,013
2022-09-281,0551,0651,0371,047119,1001,047
2022-09-271,0351,0771,0341,050142,0001,050
2022-09-261,1401,1401,0511,059393,4001,059
2022-09-22988997978993185,800993
2022-09-2192492591691830,100918
2022-09-2091492590891657,500916
2022-09-1688989488489255,800892
2022-09-1588088787688026,200880
2022-09-1487588187087625,000876
2022-09-1388888988088210,300882
2022-09-1288789188388828,500888
2022-09-0988288688088038,000880
2022-09-0888488987588010,200880
2022-09-0790190187187929,300879
2022-09-0689090489090413,400904
2022-09-058838918838905,800890
2022-09-0289689788589711,000897
2022-09-0189590589589639,700896
2022-08-318808858788826,500882
2022-08-308768838768803,100880
2022-08-2986988386987712,500877
2022-08-268758888758889,100888
2022-08-258728788728785,100878
2022-08-248738778708724,700872
2022-08-2387587786987211,600872
2022-08-228818848778793,500879
2022-08-198868908848867,000886
2022-08-188848908808867,700886
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