5461 中部鋼鈑(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-12-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1984-12-26 | 220 | 222 | 220 | 222 | 7,000 | 222 |
| 1984-12-25 | 224 | 230 | 222 | 222 | 10,000 | 222 |
| 1984-12-24 | 225 | 226 | 224 | 224 | 13,000 | 224 |
| 1984-12-22 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1984-12-21 | 225 | 226 | 225 | 225 | 7,000 | 225 |
| 1984-12-20 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1984-12-19 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1984-12-18 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1984-12-17 | 225 | 230 | 225 | 225 | 33,000 | 225 |
| 1984-12-15 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1984-12-14 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 1984-12-13 | 226 | 230 | 225 | 225 | 12,000 | 225 |
| 1984-12-12 | 225 | 225 | 225 | 225 | 23,000 | 225 |
| 1984-12-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-12-10 | 225 | 225 | 225 | 225 | 23,000 | 225 |
| 1984-12-07 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1984-12-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-12-05 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 1984-12-04 | 226 | 230 | 221 | 230 | 27,000 | 230 |
| 1984-12-03 | 226 | 228 | 226 | 228 | 2,000 | 228 |
| 1984-12-01 | 223 | 223 | 223 | 223 | 8,000 | 223 |
| 1984-11-30 | 225 | 225 | 222 | 222 | 30,000 | 222 |
| 1984-11-29 | 221 | 225 | 221 | 225 | 31,000 | 225 |
| 1984-11-28 | 235 | 235 | 220 | 221 | 46,000 | 221 |
| 1984-11-27 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 1984-11-26 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 1984-11-24 | 249 | 249 | 243 | 243 | 10,000 | 243 |
| 1984-11-22 | 245 | 248 | 245 | 248 | 41,000 | 248 |
| 1984-11-21 | 249 | 249 | 245 | 245 | 16,000 | 245 |
| 1984-11-20 | 240 | 255 | 240 | 250 | 108,000 | 250 |
| 1984-11-19 | 246 | 246 | 241 | 241 | 6,000 | 241 |
| 1984-11-17 | 240 | 249 | 240 | 249 | 32,000 | 249 |
| 1984-11-16 | 240 | 240 | 235 | 240 | 19,000 | 240 |
| 1984-11-15 | 230 | 240 | 230 | 240 | 38,000 | 240 |
| 1984-11-14 | 229 | 229 | 229 | 229 | 9,000 | 229 |
| 1984-11-13 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-11-12 | 222 | 228 | 222 | 222 | 6,000 | 222 |
| 1984-11-09 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 1984-11-07 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 1984-11-06 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 1984-11-05 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1984-11-02 | 220 | 221 | 218 | 218 | 5,000 | 218 |
| 1984-11-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-10-31 | 218 | 218 | 215 | 215 | 8,000 | 215 |
| 1984-10-30 | 222 | 222 | 218 | 218 | 20,000 | 218 |
| 1984-10-29 | 221 | 222 | 221 | 222 | 15,000 | 222 |
| 1984-10-27 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1984-10-26 | 223 | 223 | 223 | 223 | 20,000 | 223 |
| 1984-10-25 | 223 | 225 | 222 | 225 | 20,000 | 225 |
| 1984-10-24 | 223 | 225 | 218 | 221 | 20,000 | 221 |
| 1984-10-23 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1984-10-19 | 225 | 225 | 223 | 223 | 2,000 | 223 |
| 1984-10-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-10-16 | 215 | 235 | 214 | 230 | 15,000 | 230 |
| 1984-10-15 | 211 | 212 | 211 | 211 | 8,000 | 211 |
| 1984-10-12 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1984-10-11 | 215 | 215 | 211 | 211 | 7,000 | 211 |
| 1984-10-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1984-10-08 | 210 | 210 | 210 | 210 | 15,000 | 210 |
| 1984-10-06 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1984-10-05 | 210 | 212 | 210 | 211 | 18,000 | 211 |
| 1984-10-04 | 217 | 217 | 210 | 211 | 18,000 | 211 |
| 1984-10-03 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 1984-10-02 | 217 | 217 | 215 | 215 | 9,000 | 215 |
| 1984-10-01 | 222 | 222 | 215 | 216 | 28,000 | 216 |
| 1984-09-29 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 1984-09-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1984-09-27 | 221 | 222 | 220 | 220 | 45,000 | 220 |
| 1984-09-26 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 1984-09-25 | 222 | 222 | 222 | 222 | 27,000 | 222 |
| 1984-09-22 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1984-09-21 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 1984-09-20 | 236 | 236 | 220 | 220 | 39,000 | 220 |
| 1984-09-19 | 240 | 240 | 236 | 236 | 17,000 | 236 |
| 1984-09-18 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 1984-09-17 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1984-09-14 | 231 | 253 | 230 | 253 | 52,000 | 253 |
| 1984-09-13 | 245 | 250 | 231 | 231 | 91,000 | 231 |
| 1984-09-12 | 240 | 245 | 240 | 241 | 8,000 | 241 |
| 1984-09-11 | 240 | 240 | 240 | 240 | 35,000 | 240 |
| 1984-09-10 | 236 | 250 | 236 | 250 | 18,000 | 250 |
| 1984-09-07 | 255 | 255 | 243 | 243 | 31,000 | 243 |
| 1984-09-06 | 262 | 262 | 250 | 255 | 90,000 | 255 |
| 1984-09-05 | 269 | 269 | 260 | 262 | 47,000 | 262 |
| 1984-09-04 | 269 | 273 | 254 | 265 | 72,000 | 265 |
| 1984-09-03 | 275 | 280 | 270 | 271 | 477,000 | 271 |
| 1984-09-01 | 250 | 275 | 250 | 270 | 246,000 | 270 |
| 1984-08-31 | 257 | 260 | 250 | 250 | 34,000 | 250 |
| 1984-08-30 | 245 | 268 | 240 | 262 | 398,000 | 262 |
| 1984-08-29 | 246 | 250 | 241 | 246 | 318,000 | 246 |
| 1984-08-28 | 241 | 246 | 231 | 246 | 22,000 | 246 |
| 1984-08-27 | 244 | 246 | 235 | 246 | 36,000 | 246 |
| 1984-08-25 | 242 | 246 | 242 | 246 | 13,000 | 246 |
| 1984-08-24 | 237 | 246 | 234 | 246 | 47,000 | 246 |
| 1984-08-23 | 238 | 240 | 235 | 238 | 46,000 | 238 |
| 1984-08-22 | 226 | 242 | 226 | 240 | 207,000 | 240 |
| 1984-08-21 | 228 | 228 | 213 | 228 | 15,000 | 228 |
| 1984-08-20 | 224 | 230 | 224 | 229 | 27,000 | 229 |
| 1984-08-18 | 211 | 230 | 211 | 229 | 71,000 | 229 |
| 1984-08-17 | 220 | 220 | 211 | 211 | 6,000 | 211 |
| 1984-08-16 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1984-08-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-08-14 | 211 | 211 | 205 | 205 | 4,000 | 205 |
| 1984-08-13 | 224 | 224 | 214 | 214 | 3,000 | 214 |
| 1984-08-10 | 215 | 225 | 215 | 225 | 48,000 | 225 |
| 1984-08-09 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1984-08-08 | 215 | 215 | 210 | 214 | 18,000 | 214 |
| 1984-08-07 | 211 | 220 | 211 | 219 | 9,000 | 219 |
| 1984-08-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1984-08-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-08-03 | 207 | 207 | 202 | 202 | 9,000 | 202 |
| 1984-08-02 | 206 | 210 | 202 | 202 | 4,000 | 202 |
| 1984-08-01 | 200 | 203 | 200 | 202 | 18,000 | 202 |
| 1984-07-31 | 203 | 203 | 202 | 202 | 11,000 | 202 |
| 1984-07-30 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1984-07-27 | 200 | 203 | 200 | 203 | 6,000 | 203 |
| 1984-07-24 | 203 | 205 | 199 | 203 | 38,000 | 203 |
| 1984-07-20 | 203 | 203 | 200 | 200 | 13,000 | 200 |
| 1984-07-19 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 1984-07-18 | 210 | 210 | 203 | 205 | 10,000 | 205 |
| 1984-07-17 | 207 | 207 | 205 | 205 | 4,000 | 205 |
| 1984-07-13 | 207 | 207 | 206 | 206 | 12,000 | 206 |
| 1984-07-12 | 205 | 206 | 205 | 206 | 16,000 | 206 |
| 1984-07-11 | 203 | 224 | 203 | 220 | 11,000 | 220 |
| 1984-07-10 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1984-07-09 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 1984-07-07 | 203 | 205 | 203 | 205 | 22,000 | 205 |
| 1984-07-06 | 205 | 205 | 201 | 203 | 9,000 | 203 |
| 1984-07-04 | 203 | 205 | 203 | 205 | 4,000 | 205 |
| 1984-07-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1984-07-02 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1984-06-30 | 205 | 205 | 199 | 199 | 17,000 | 199 |
| 1984-06-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-06-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-06-27 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1984-06-25 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 1984-06-23 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 1984-06-22 | 199 | 199 | 199 | 199 | 9,000 | 199 |
| 1984-06-21 | 199 | 199 | 195 | 195 | 3,000 | 195 |
| 1984-06-20 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 1984-06-19 | 199 | 199 | 199 | 199 | 23,000 | 199 |
| 1984-06-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1984-06-12 | 193 | 193 | 189 | 189 | 21,000 | 189 |
| 1984-06-11 | 197 | 197 | 195 | 195 | 10,000 | 195 |
| 1984-06-08 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1984-06-07 | 198 | 198 | 195 | 195 | 30,000 | 195 |
| 1984-06-06 | 196 | 198 | 196 | 198 | 5,000 | 198 |
| 1984-06-05 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1984-06-04 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1984-06-01 | 195 | 195 | 195 | 195 | 20,000 | 195 |
| 1984-05-31 | 201 | 201 | 195 | 195 | 20,000 | 195 |
| 1984-05-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1984-05-29 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1984-05-28 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1984-05-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1984-05-24 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1984-05-23 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1984-05-22 | 200 | 200 | 199 | 199 | 35,000 | 199 |
| 1984-05-21 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 1984-05-19 | 200 | 202 | 200 | 200 | 5,000 | 200 |
| 1984-05-18 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1984-05-17 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 1984-05-15 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 1984-05-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1984-05-11 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 1984-05-10 | 212 | 220 | 211 | 211 | 26,000 | 211 |
| 1984-05-09 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 1984-05-08 | 212 | 212 | 211 | 211 | 29,000 | 211 |
| 1984-05-07 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 1984-05-04 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 1984-05-02 | 203 | 203 | 202 | 202 | 12,000 | 202 |
| 1984-05-01 | 202 | 203 | 202 | 203 | 5,000 | 203 |
| 1984-04-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1984-04-27 | 210 | 210 | 200 | 202 | 16,000 | 202 |
| 1984-04-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-04-25 | 202 | 210 | 202 | 210 | 7,000 | 210 |
| 1984-04-24 | 200 | 205 | 200 | 202 | 10,000 | 202 |
| 1984-04-23 | 208 | 208 | 200 | 200 | 12,000 | 200 |
| 1984-04-21 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1984-04-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1984-04-19 | 204 | 205 | 204 | 205 | 21,000 | 205 |
| 1984-04-18 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 1984-04-17 | 204 | 206 | 204 | 204 | 6,000 | 204 |
| 1984-04-16 | 201 | 209 | 201 | 209 | 2,000 | 209 |
| 1984-04-13 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1984-04-12 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1984-04-11 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1984-04-10 | 200 | 210 | 200 | 200 | 16,000 | 200 |
| 1984-04-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1984-04-07 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 1984-04-06 | 199 | 210 | 199 | 210 | 3,000 | 210 |
| 1984-04-05 | 198 | 210 | 198 | 198 | 6,000 | 198 |
| 1984-04-04 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 1984-04-03 | 200 | 202 | 195 | 195 | 81,000 | 195 |
| 1984-04-02 | 205 | 205 | 200 | 200 | 63,000 | 200 |
| 1984-03-31 | 212 | 213 | 210 | 210 | 21,000 | 210 |
| 1984-03-30 | 215 | 215 | 212 | 212 | 8,000 | 212 |
| 1984-03-29 | 219 | 225 | 215 | 215 | 6,000 | 215 |
| 1984-03-28 | 222 | 222 | 219 | 219 | 9,000 | 219 |
| 1984-03-27 | 206 | 216 | 206 | 211 | 9,000 | 211 |
| 1984-03-26 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1984-03-24 | 206 | 206 | 206 | 206 | 10,000 | 206 |
| 1984-03-23 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 1984-03-22 | 209 | 209 | 206 | 206 | 5,000 | 206 |
| 1984-03-21 | 206 | 206 | 206 | 206 | 16,000 | 206 |
| 1984-03-19 | 205 | 206 | 205 | 206 | 10,000 | 206 |
| 1984-03-17 | 205 | 209 | 205 | 209 | 4,000 | 209 |
| 1984-03-16 | 208 | 209 | 205 | 205 | 35,000 | 205 |
| 1984-03-15 | 210 | 210 | 209 | 209 | 32,000 | 209 |
| 1984-03-13 | 205 | 208 | 205 | 208 | 8,000 | 208 |
| 1984-03-12 | 210 | 210 | 205 | 205 | 12,000 | 205 |
| 1984-03-09 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 1984-03-08 | 202 | 208 | 202 | 207 | 8,000 | 207 |
| 1984-03-07 | 200 | 201 | 200 | 201 | 22,000 | 201 |
| 1984-03-06 | 206 | 206 | 200 | 200 | 56,000 | 200 |
| 1984-03-05 | 207 | 207 | 205 | 205 | 11,000 | 205 |
| 1984-03-03 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1984-03-02 | 210 | 210 | 205 | 205 | 30,000 | 205 |
| 1984-03-01 | 211 | 211 | 210 | 210 | 10,000 | 210 |
| 1984-02-29 | 214 | 214 | 213 | 213 | 16,000 | 213 |
| 1984-02-28 | 210 | 220 | 210 | 220 | 11,000 | 220 |
| 1984-02-27 | 211 | 211 | 210 | 210 | 17,000 | 210 |
| 1984-02-25 | 213 | 213 | 211 | 211 | 36,000 | 211 |
| 1984-02-24 | 213 | 213 | 213 | 213 | 9,000 | 213 |
| 1984-02-23 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 1984-02-21 | 221 | 221 | 211 | 211 | 8,000 | 211 |
| 1984-02-20 | 213 | 214 | 213 | 213 | 4,000 | 213 |
| 1984-02-18 | 211 | 211 | 211 | 211 | 9,000 | 211 |
| 1984-02-17 | 220 | 220 | 216 | 216 | 21,000 | 216 |
| 1984-02-16 | 221 | 221 | 220 | 220 | 16,000 | 220 |
| 1984-02-15 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1984-02-14 | 225 | 225 | 218 | 224 | 28,000 | 224 |
| 1984-02-10 | 220 | 225 | 220 | 225 | 11,000 | 225 |
| 1984-02-09 | 225 | 225 | 218 | 218 | 21,000 | 218 |
| 1984-02-08 | 227 | 227 | 226 | 226 | 5,000 | 226 |
| 1984-02-07 | 229 | 229 | 226 | 226 | 17,000 | 226 |
| 1984-02-06 | 229 | 230 | 229 | 229 | 17,000 | 229 |
| 1984-02-04 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 1984-02-03 | 223 | 230 | 223 | 229 | 15,000 | 229 |
| 1984-02-02 | 217 | 223 | 217 | 223 | 26,000 | 223 |
| 1984-02-01 | 216 | 216 | 215 | 215 | 20,000 | 215 |
| 1984-01-31 | 216 | 218 | 216 | 216 | 11,000 | 216 |
| 1984-01-30 | 220 | 220 | 216 | 216 | 20,000 | 216 |
| 1984-01-28 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 1984-01-27 | 225 | 225 | 216 | 216 | 42,000 | 216 |
| 1984-01-26 | 221 | 225 | 221 | 221 | 7,000 | 221 |
| 1984-01-25 | 225 | 225 | 219 | 219 | 18,000 | 219 |
| 1984-01-24 | 215 | 216 | 215 | 216 | 22,000 | 216 |
| 1984-01-23 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 1984-01-21 | 228 | 228 | 225 | 225 | 19,000 | 225 |
| 1984-01-20 | 223 | 228 | 222 | 228 | 70,000 | 228 |
| 1984-01-19 | 221 | 224 | 220 | 223 | 80,000 | 223 |
| 1984-01-18 | 218 | 220 | 218 | 220 | 34,000 | 220 |
| 1984-01-17 | 218 | 218 | 218 | 218 | 19,000 | 218 |
| 1984-01-13 | 216 | 218 | 216 | 218 | 35,000 | 218 |
| 1984-01-12 | 215 | 216 | 212 | 216 | 23,000 | 216 |
| 1984-01-11 | 218 | 218 | 212 | 215 | 6,000 | 215 |
| 1984-01-10 | 220 | 220 | 219 | 220 | 11,000 | 220 |
| 1984-01-09 | 220 | 220 | 218 | 220 | 41,000 | 220 |
| 1984-01-07 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1984-01-06 | 218 | 218 | 218 | 218 | 25,000 | 218 |
| 1984-01-05 | 210 | 213 | 210 | 213 | 33,000 | 213 |
| 1984-01-04 | 220 | 220 | 210 | 210 | 15,000 | 210 |
分割・併合履歴 ： なし