5461 中部鋼鈑(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 215 | 215 | 215 | 215 | 32,000 | 215 |
| 1983-12-27 | 210 | 214 | 206 | 214 | 18,000 | 214 |
| 1983-12-26 | 215 | 215 | 206 | 206 | 17,000 | 206 |
| 1983-12-24 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1983-12-23 | 210 | 210 | 201 | 201 | 44,000 | 201 |
| 1983-12-22 | 209 | 211 | 209 | 210 | 79,000 | 210 |
| 1983-12-21 | 200 | 210 | 200 | 203 | 152,000 | 203 |
| 1983-12-20 | 200 | 202 | 200 | 200 | 29,000 | 200 |
| 1983-12-19 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1983-12-17 | 201 | 201 | 200 | 200 | 24,000 | 200 |
| 1983-12-16 | 202 | 202 | 200 | 200 | 69,000 | 200 |
| 1983-12-15 | 202 | 203 | 202 | 203 | 5,000 | 203 |
| 1983-12-14 | 204 | 204 | 201 | 201 | 19,000 | 201 |
| 1983-12-13 | 201 | 204 | 201 | 204 | 28,000 | 204 |
| 1983-12-12 | 204 | 207 | 201 | 201 | 39,000 | 201 |
| 1983-12-09 | 203 | 207 | 203 | 207 | 28,000 | 207 |
| 1983-12-08 | 201 | 204 | 201 | 201 | 42,000 | 201 |
| 1983-12-07 | 205 | 205 | 201 | 201 | 20,000 | 201 |
| 1983-12-06 | 208 | 208 | 205 | 208 | 25,000 | 208 |
| 1983-12-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-12-03 | 208 | 210 | 208 | 210 | 12,000 | 210 |
| 1983-12-02 | 201 | 207 | 201 | 207 | 6,000 | 207 |
| 1983-12-01 | 211 | 212 | 210 | 210 | 7,000 | 210 |
| 1983-11-30 | 215 | 215 | 211 | 211 | 2,000 | 211 |
| 1983-11-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-11-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-11-26 | 215 | 215 | 215 | 215 | 18,000 | 215 |
| 1983-11-25 | 220 | 220 | 215 | 215 | 12,000 | 215 |
| 1983-11-24 | 222 | 222 | 220 | 220 | 27,000 | 220 |
| 1983-11-22 | 224 | 224 | 224 | 224 | 11,000 | 224 |
| 1983-11-21 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 1983-11-19 | 222 | 224 | 220 | 224 | 7,000 | 224 |
| 1983-11-18 | 220 | 222 | 220 | 222 | 25,000 | 222 |
| 1983-11-17 | 225 | 225 | 220 | 220 | 25,000 | 220 |
| 1983-11-16 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1983-11-15 | 222 | 225 | 222 | 225 | 10,000 | 225 |
| 1983-11-14 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1983-11-11 | 225 | 225 | 220 | 222 | 19,000 | 222 |
| 1983-11-10 | 221 | 230 | 221 | 225 | 5,000 | 225 |
| 1983-11-09 | 230 | 230 | 220 | 220 | 21,000 | 220 |
| 1983-11-08 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1983-11-07 | 234 | 234 | 230 | 230 | 18,000 | 230 |
| 1983-11-04 | 231 | 234 | 231 | 234 | 11,000 | 234 |
| 1983-11-02 | 232 | 232 | 230 | 231 | 35,000 | 231 |
| 1983-11-01 | 232 | 235 | 232 | 235 | 16,000 | 235 |
| 1983-10-31 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 1983-10-27 | 233 | 233 | 230 | 230 | 19,000 | 230 |
| 1983-10-26 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1983-10-25 | 241 | 241 | 240 | 240 | 82,000 | 240 |
| 1983-10-24 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1983-10-22 | 240 | 247 | 240 | 245 | 13,000 | 245 |
| 1983-10-21 | 235 | 239 | 235 | 239 | 33,000 | 239 |
| 1983-10-20 | 240 | 240 | 232 | 232 | 20,000 | 232 |
| 1983-10-19 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1983-10-18 | 240 | 240 | 240 | 240 | 19,000 | 240 |
| 1983-10-17 | 239 | 240 | 239 | 240 | 13,000 | 240 |
| 1983-10-15 | 240 | 240 | 235 | 238 | 15,000 | 238 |
| 1983-10-14 | 246 | 246 | 240 | 240 | 14,000 | 240 |
| 1983-10-12 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1983-10-11 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1983-10-07 | 248 | 248 | 246 | 246 | 4,000 | 246 |
| 1983-10-06 | 243 | 248 | 240 | 240 | 20,000 | 240 |
| 1983-10-05 | 247 | 247 | 247 | 247 | 11,000 | 247 |
| 1983-10-04 | 248 | 248 | 246 | 247 | 12,000 | 247 |
| 1983-10-03 | 257 | 257 | 248 | 248 | 8,000 | 248 |
| 1983-10-01 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 1983-09-30 | 250 | 250 | 248 | 248 | 13,000 | 248 |
| 1983-09-29 | 265 | 265 | 248 | 248 | 21,000 | 248 |
| 1983-09-28 | 262 | 265 | 255 | 265 | 713,000 | 265 |
| 1983-09-27 | 264 | 264 | 256 | 256 | 11,000 | 256 |
| 1983-09-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1983-09-24 | 265 | 265 | 262 | 262 | 6,000 | 262 |
| 1983-09-22 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1983-09-21 | 275 | 280 | 272 | 272 | 6,000 | 272 |
| 1983-09-20 | 273 | 275 | 273 | 275 | 3,000 | 275 |
| 1983-09-19 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1983-09-17 | 280 | 285 | 277 | 278 | 14,000 | 278 |
| 1983-09-16 | 261 | 268 | 261 | 265 | 11,000 | 265 |
| 1983-09-14 | 264 | 270 | 262 | 262 | 6,000 | 262 |
| 1983-09-13 | 280 | 280 | 265 | 265 | 36,000 | 265 |
| 1983-09-12 | 285 | 285 | 270 | 270 | 8,000 | 270 |
| 1983-09-08 | 289 | 289 | 281 | 281 | 15,000 | 281 |
| 1983-09-07 | 290 | 290 | 275 | 281 | 10,000 | 281 |
| 1983-09-06 | 290 | 295 | 281 | 289 | 12,000 | 289 |
| 1983-09-05 | 298 | 298 | 290 | 290 | 16,000 | 290 |
| 1983-09-03 | 305 | 305 | 298 | 298 | 52,000 | 298 |
| 1983-09-02 | 306 | 309 | 290 | 305 | 160,000 | 305 |
| 1983-09-01 | 300 | 308 | 292 | 308 | 420,000 | 308 |
| 1983-08-31 | 280 | 310 | 280 | 298 | 446,000 | 298 |
| 1983-08-30 | 260 | 281 | 260 | 281 | 102,000 | 281 |
| 1983-08-29 | 270 | 270 | 265 | 265 | 43,000 | 265 |
| 1983-08-27 | 270 | 275 | 264 | 275 | 5,000 | 275 |
| 1983-08-26 | 276 | 278 | 270 | 270 | 17,000 | 270 |
| 1983-08-25 | 275 | 276 | 275 | 276 | 15,000 | 276 |
| 1983-08-24 | 275 | 279 | 275 | 278 | 13,000 | 278 |
| 1983-08-23 | 276 | 281 | 276 | 280 | 20,000 | 280 |
| 1983-08-22 | 295 | 295 | 285 | 286 | 20,000 | 286 |
| 1983-08-20 | 290 | 295 | 290 | 295 | 29,000 | 295 |
| 1983-08-19 | 313 | 313 | 300 | 300 | 148,000 | 300 |
| 1983-08-18 | 304 | 315 | 290 | 313 | 542,000 | 313 |
| 1983-08-17 | 290 | 306 | 287 | 306 | 590,000 | 306 |
| 1983-08-16 | 298 | 298 | 287 | 294 | 313,000 | 294 |
| 1983-08-15 | 275 | 298 | 275 | 296 | 544,000 | 296 |
| 1983-08-12 | 269 | 280 | 269 | 279 | 139,000 | 279 |
| 1983-08-11 | 256 | 270 | 256 | 270 | 59,000 | 270 |
| 1983-08-10 | 265 | 265 | 256 | 256 | 27,000 | 256 |
| 1983-08-09 | 270 | 272 | 260 | 260 | 135,000 | 260 |
| 1983-08-08 | 274 | 274 | 264 | 268 | 112,000 | 268 |
| 1983-08-06 | 251 | 279 | 251 | 275 | 183,000 | 275 |
| 1983-08-05 | 285 | 285 | 256 | 256 | 351,000 | 256 |
| 1983-08-04 | 265 | 285 | 264 | 285 | 1,185,000 | 285 |
| 1983-08-03 | 245 | 273 | 244 | 264 | 825,000 | 264 |
| 1983-08-02 | 216 | 240 | 216 | 240 | 165,000 | 240 |
| 1983-08-01 | 210 | 219 | 210 | 219 | 27,000 | 219 |
| 1983-07-30 | 215 | 215 | 214 | 215 | 24,000 | 215 |
| 1983-07-29 | 200 | 210 | 200 | 210 | 27,000 | 210 |
| 1983-07-28 | 195 | 199 | 193 | 197 | 52,000 | 197 |
| 1983-07-27 | 191 | 192 | 190 | 192 | 15,000 | 192 |
| 1983-07-26 | 202 | 202 | 195 | 195 | 52,000 | 195 |
| 1983-07-21 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1983-07-15 | 205 | 205 | 195 | 195 | 12,000 | 195 |
| 1983-07-14 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 1983-07-13 | 205 | 205 | 205 | 205 | 22,000 | 205 |
| 1983-07-12 | 205 | 210 | 205 | 205 | 11,000 | 205 |
| 1983-07-11 | 202 | 210 | 202 | 210 | 10,000 | 210 |
| 1983-07-09 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1983-07-08 | 204 | 204 | 202 | 202 | 10,000 | 202 |
| 1983-07-07 | 201 | 204 | 201 | 204 | 21,000 | 204 |
| 1983-07-06 | 201 | 203 | 201 | 201 | 19,000 | 201 |
| 1983-07-05 | 200 | 205 | 200 | 203 | 10,000 | 203 |
| 1983-07-04 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-07-01 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 1983-06-30 | 196 | 196 | 190 | 190 | 5,000 | 190 |
| 1983-06-29 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 1983-06-28 | 193 | 193 | 192 | 192 | 10,000 | 192 |
| 1983-06-25 | 195 | 195 | 191 | 191 | 21,000 | 191 |
| 1983-06-24 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1983-06-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-06-22 | 191 | 195 | 190 | 191 | 12,000 | 191 |
| 1983-06-21 | 191 | 191 | 190 | 190 | 13,000 | 190 |
| 1983-06-20 | 190 | 191 | 190 | 191 | 5,000 | 191 |
| 1983-06-17 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 1983-06-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-06-15 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-06-14 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-06-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-06-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1983-06-10 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1983-06-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-06-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-06-03 | 179 | 180 | 178 | 180 | 16,000 | 180 |
| 1983-06-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1983-05-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-05-30 | 190 | 195 | 190 | 195 | 17,000 | 195 |
| 1983-05-28 | 193 | 193 | 190 | 190 | 8,000 | 190 |
| 1983-05-27 | 193 | 193 | 191 | 191 | 3,000 | 191 |
| 1983-05-26 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-05-25 | 200 | 200 | 191 | 191 | 11,000 | 191 |
| 1983-05-24 | 198 | 200 | 197 | 200 | 8,000 | 200 |
| 1983-05-23 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 1983-05-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-05-18 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 1983-05-17 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1983-05-16 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 1983-05-13 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1983-05-12 | 197 | 197 | 197 | 197 | 7,000 | 197 |
| 1983-05-11 | 209 | 209 | 190 | 190 | 15,000 | 190 |
| 1983-05-10 | 200 | 210 | 200 | 210 | 9,000 | 210 |
| 1983-05-09 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1983-05-07 | 196 | 196 | 195 | 195 | 10,000 | 195 |
| 1983-05-06 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1983-05-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-05-02 | 200 | 200 | 195 | 195 | 9,000 | 195 |
| 1983-04-30 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 1983-04-28 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 1983-04-27 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 1983-04-26 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1983-04-23 | 208 | 208 | 197 | 197 | 13,000 | 197 |
| 1983-04-22 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 1983-04-21 | 210 | 210 | 206 | 206 | 7,000 | 206 |
| 1983-04-20 | 202 | 209 | 202 | 206 | 27,000 | 206 |
| 1983-04-19 | 206 | 206 | 202 | 202 | 15,000 | 202 |
| 1983-04-18 | 199 | 206 | 199 | 206 | 12,000 | 206 |
| 1983-04-15 | 194 | 198 | 194 | 195 | 22,000 | 195 |
| 1983-04-14 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1983-04-13 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-04-11 | 194 | 194 | 194 | 194 | 10,000 | 194 |
| 1983-04-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1983-04-06 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 1983-04-04 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 1983-03-31 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1983-03-29 | 186 | 186 | 186 | 186 | 7,000 | 186 |
| 1983-03-28 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-03-26 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 1983-03-25 | 185 | 186 | 185 | 186 | 7,000 | 186 |
| 1983-03-24 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 1983-03-23 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-03-22 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 1983-03-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-03-17 | 190 | 190 | 185 | 185 | 13,000 | 185 |
| 1983-03-16 | 185 | 190 | 185 | 190 | 14,000 | 190 |
| 1983-03-15 | 180 | 185 | 180 | 185 | 11,000 | 185 |
| 1983-03-14 | 185 | 185 | 179 | 179 | 14,000 | 179 |
| 1983-03-12 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1983-03-11 | 185 | 185 | 182 | 182 | 12,000 | 182 |
| 1983-03-10 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1983-03-09 | 188 | 188 | 185 | 185 | 2,000 | 185 |
| 1983-03-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-03-03 | 190 | 190 | 181 | 181 | 2,000 | 181 |
| 1983-03-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1983-02-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-02-25 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1983-02-24 | 194 | 194 | 194 | 194 | 7,000 | 194 |
| 1983-02-23 | 196 | 196 | 194 | 194 | 5,000 | 194 |
| 1983-02-22 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 1983-02-18 | 200 | 201 | 196 | 196 | 34,000 | 196 |
| 1983-02-17 | 194 | 200 | 194 | 200 | 52,000 | 200 |
| 1983-02-16 | 190 | 196 | 190 | 195 | 25,000 | 195 |
| 1983-02-15 | 188 | 190 | 188 | 190 | 6,000 | 190 |
| 1983-02-14 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 1983-02-12 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1983-02-10 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 1983-02-09 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 1983-02-08 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-02-07 | 171 | 177 | 171 | 177 | 2,000 | 177 |
| 1983-02-04 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1983-02-03 | 170 | 173 | 170 | 173 | 13,000 | 173 |
| 1983-02-02 | 167 | 168 | 167 | 167 | 16,000 | 167 |
| 1983-02-01 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 1983-01-31 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 1983-01-29 | 170 | 170 | 166 | 166 | 3,000 | 166 |
| 1983-01-28 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 1983-01-27 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 1983-01-26 | 171 | 171 | 170 | 170 | 15,000 | 170 |
| 1983-01-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1983-01-21 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 1983-01-20 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1983-01-18 | 173 | 173 | 173 | 173 | 14,000 | 173 |
| 1983-01-17 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1983-01-14 | 176 | 176 | 170 | 170 | 29,000 | 170 |
| 1983-01-12 | 176 | 176 | 175 | 175 | 15,000 | 175 |
| 1983-01-11 | 180 | 180 | 176 | 176 | 16,000 | 176 |
| 1983-01-10 | 176 | 176 | 175 | 176 | 31,000 | 176 |
| 1983-01-07 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-01-06 | 171 | 180 | 171 | 180 | 9,000 | 180 |
| 1983-01-05 | 180 | 180 | 180 | 180 | 9,000 | 180 |
分割・併合履歴 ： なし