5461 中部鋼鈑(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 228 | 228 | 227 | 227 | 6,000 | 227 |
| 1985-12-26 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1985-12-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-12-24 | 230 | 230 | 227 | 227 | 4,000 | 227 |
| 1985-12-23 | 230 | 230 | 226 | 226 | 8,000 | 226 |
| 1985-12-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-12-19 | 220 | 225 | 220 | 220 | 34,000 | 220 |
| 1985-12-18 | 227 | 230 | 220 | 230 | 6,000 | 230 |
| 1985-12-16 | 228 | 228 | 220 | 226 | 9,000 | 226 |
| 1985-12-13 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1985-12-12 | 226 | 235 | 226 | 235 | 6,000 | 235 |
| 1985-12-11 | 227 | 227 | 225 | 225 | 6,000 | 225 |
| 1985-12-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-12-09 | 230 | 230 | 230 | 230 | 34,000 | 230 |
| 1985-12-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-12-06 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-12-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-12-04 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-12-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1985-12-02 | 223 | 230 | 223 | 230 | 2,000 | 230 |
| 1985-11-29 | 225 | 225 | 221 | 221 | 10,000 | 221 |
| 1985-11-28 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-11-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-11-26 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1985-11-25 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 1985-11-22 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1985-11-21 | 225 | 233 | 225 | 233 | 3,000 | 233 |
| 1985-11-20 | 226 | 226 | 225 | 225 | 11,000 | 225 |
| 1985-11-19 | 223 | 226 | 223 | 226 | 7,000 | 226 |
| 1985-11-18 | 220 | 223 | 220 | 223 | 7,000 | 223 |
| 1985-11-16 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1985-11-15 | 235 | 239 | 235 | 239 | 8,000 | 239 |
| 1985-11-14 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1985-11-13 | 226 | 240 | 225 | 240 | 14,000 | 240 |
| 1985-11-12 | 233 | 240 | 225 | 225 | 7,000 | 225 |
| 1985-11-11 | 225 | 233 | 225 | 233 | 17,000 | 233 |
| 1985-11-08 | 221 | 225 | 220 | 225 | 61,000 | 225 |
| 1985-11-07 | 222 | 222 | 215 | 215 | 55,000 | 215 |
| 1985-11-06 | 222 | 223 | 221 | 221 | 7,000 | 221 |
| 1985-11-05 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 1985-11-02 | 223 | 223 | 223 | 223 | 10,000 | 223 |
| 1985-11-01 | 222 | 222 | 221 | 221 | 24,000 | 221 |
| 1985-10-31 | 229 | 229 | 221 | 221 | 7,000 | 221 |
| 1985-10-30 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 1985-10-29 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1985-10-28 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-10-26 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1985-10-25 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 1985-10-24 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1985-10-23 | 231 | 242 | 231 | 240 | 14,000 | 240 |
| 1985-10-22 | 235 | 235 | 231 | 231 | 7,000 | 231 |
| 1985-10-21 | 229 | 230 | 222 | 222 | 6,000 | 222 |
| 1985-10-19 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1985-10-18 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 1985-10-17 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1985-10-16 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1985-10-15 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1985-10-14 | 228 | 229 | 221 | 229 | 15,000 | 229 |
| 1985-10-11 | 225 | 230 | 225 | 230 | 29,000 | 230 |
| 1985-10-09 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 1985-10-08 | 230 | 230 | 225 | 230 | 11,000 | 230 |
| 1985-10-07 | 231 | 231 | 225 | 230 | 12,000 | 230 |
| 1985-10-05 | 238 | 238 | 231 | 231 | 12,000 | 231 |
| 1985-10-04 | 235 | 239 | 234 | 238 | 18,000 | 238 |
| 1985-10-03 | 229 | 230 | 229 | 229 | 9,000 | 229 |
| 1985-10-02 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 1985-10-01 | 210 | 225 | 207 | 220 | 45,000 | 220 |
| 1985-09-30 | 230 | 230 | 200 | 205 | 65,000 | 205 |
| 1985-09-28 | 234 | 234 | 230 | 230 | 11,000 | 230 |
| 1985-09-27 | 236 | 236 | 235 | 235 | 34,000 | 235 |
| 1985-09-26 | 235 | 235 | 235 | 235 | 20,000 | 235 |
| 1985-09-25 | 236 | 238 | 236 | 238 | 21,000 | 238 |
| 1985-09-24 | 240 | 240 | 238 | 240 | 17,000 | 240 |
| 1985-09-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-09-19 | 244 | 244 | 239 | 244 | 3,000 | 244 |
| 1985-09-18 | 240 | 240 | 233 | 233 | 12,000 | 233 |
| 1985-09-17 | 240 | 248 | 238 | 248 | 13,000 | 248 |
| 1985-09-13 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1985-09-12 | 249 | 249 | 240 | 249 | 9,000 | 249 |
| 1985-09-11 | 240 | 251 | 239 | 250 | 10,000 | 250 |
| 1985-09-10 | 251 | 251 | 238 | 238 | 8,000 | 238 |
| 1985-09-09 | 251 | 252 | 251 | 251 | 4,000 | 251 |
| 1985-09-07 | 250 | 252 | 250 | 252 | 13,000 | 252 |
| 1985-09-06 | 245 | 252 | 235 | 252 | 49,000 | 252 |
| 1985-09-05 | 251 | 252 | 248 | 248 | 6,000 | 248 |
| 1985-09-04 | 252 | 252 | 245 | 252 | 17,000 | 252 |
| 1985-09-03 | 252 | 252 | 250 | 252 | 10,000 | 252 |
| 1985-09-02 | 252 | 252 | 248 | 252 | 8,000 | 252 |
| 1985-08-31 | 252 | 252 | 246 | 252 | 13,000 | 252 |
| 1985-08-30 | 252 | 252 | 245 | 252 | 6,000 | 252 |
| 1985-08-29 | 243 | 252 | 243 | 252 | 22,000 | 252 |
| 1985-08-28 | 240 | 246 | 239 | 245 | 53,000 | 245 |
| 1985-08-27 | 240 | 243 | 240 | 240 | 33,000 | 240 |
| 1985-08-26 | 240 | 240 | 239 | 240 | 33,000 | 240 |
| 1985-08-24 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1985-08-23 | 245 | 245 | 241 | 241 | 8,000 | 241 |
| 1985-08-22 | 245 | 245 | 241 | 241 | 8,000 | 241 |
| 1985-08-21 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 1985-08-20 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1985-08-19 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1985-08-12 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 1985-08-09 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-08-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-08-06 | 244 | 245 | 239 | 239 | 36,000 | 239 |
| 1985-08-05 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1985-08-03 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1985-08-02 | 240 | 243 | 238 | 238 | 31,000 | 238 |
| 1985-08-01 | 245 | 245 | 240 | 240 | 26,000 | 240 |
| 1985-07-31 | 257 | 257 | 245 | 245 | 7,000 | 245 |
| 1985-07-30 | 252 | 252 | 251 | 251 | 8,000 | 251 |
| 1985-07-29 | 251 | 252 | 250 | 250 | 33,000 | 250 |
| 1985-07-27 | 252 | 257 | 251 | 251 | 28,000 | 251 |
| 1985-07-26 | 251 | 252 | 251 | 252 | 7,000 | 252 |
| 1985-07-25 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1985-07-24 | 262 | 262 | 260 | 260 | 12,000 | 260 |
| 1985-07-23 | 264 | 265 | 262 | 262 | 36,000 | 262 |
| 1985-07-22 | 265 | 265 | 262 | 262 | 113,000 | 262 |
| 1985-07-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1985-07-19 | 260 | 267 | 259 | 259 | 34,000 | 259 |
| 1985-07-18 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1985-07-17 | 267 | 267 | 260 | 260 | 8,000 | 260 |
| 1985-07-15 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1985-07-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1985-07-11 | 259 | 268 | 250 | 265 | 36,000 | 265 |
| 1985-07-10 | 269 | 269 | 268 | 269 | 18,000 | 269 |
| 1985-07-09 | 267 | 269 | 267 | 269 | 11,000 | 269 |
| 1985-07-08 | 273 | 273 | 269 | 269 | 18,000 | 269 |
| 1985-07-06 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 1985-07-05 | 270 | 270 | 268 | 269 | 59,000 | 269 |
| 1985-07-04 | 268 | 268 | 261 | 268 | 17,000 | 268 |
| 1985-07-03 | 268 | 268 | 268 | 268 | 12,000 | 268 |
| 1985-07-02 | 268 | 272 | 268 | 268 | 22,000 | 268 |
| 1985-07-01 | 260 | 267 | 260 | 267 | 50,000 | 267 |
| 1985-06-29 | 260 | 261 | 260 | 260 | 28,000 | 260 |
| 1985-06-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1985-06-27 | 260 | 265 | 260 | 265 | 12,000 | 265 |
| 1985-06-26 | 251 | 264 | 251 | 264 | 2,000 | 264 |
| 1985-06-24 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 1985-06-22 | 256 | 256 | 255 | 255 | 8,000 | 255 |
| 1985-06-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1985-06-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1985-06-19 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1985-06-18 | 267 | 267 | 265 | 265 | 8,000 | 265 |
| 1985-06-17 | 265 | 267 | 265 | 267 | 9,000 | 267 |
| 1985-06-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1985-06-14 | 250 | 250 | 250 | 250 | 22,000 | 250 |
| 1985-06-12 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1985-06-11 | 265 | 265 | 250 | 250 | 27,000 | 250 |
| 1985-06-10 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 1985-06-07 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1985-06-06 | 250 | 250 | 245 | 245 | 24,000 | 245 |
| 1985-06-05 | 255 | 255 | 250 | 250 | 29,000 | 250 |
| 1985-06-04 | 255 | 255 | 251 | 251 | 12,000 | 251 |
| 1985-06-03 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1985-06-01 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1985-05-31 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 1985-05-30 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 1985-05-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1985-05-28 | 256 | 258 | 256 | 258 | 2,000 | 258 |
| 1985-05-25 | 251 | 251 | 251 | 251 | 12,000 | 251 |
| 1985-05-24 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1985-05-23 | 275 | 275 | 260 | 265 | 19,000 | 265 |
| 1985-05-21 | 255 | 260 | 251 | 251 | 53,000 | 251 |
| 1985-05-20 | 255 | 255 | 252 | 252 | 13,000 | 252 |
| 1985-05-18 | 252 | 256 | 251 | 255 | 16,000 | 255 |
| 1985-05-17 | 254 | 254 | 251 | 251 | 13,000 | 251 |
| 1985-05-16 | 255 | 255 | 253 | 253 | 28,000 | 253 |
| 1985-05-15 | 260 | 260 | 255 | 255 | 32,000 | 255 |
| 1985-05-14 | 261 | 261 | 260 | 260 | 24,000 | 260 |
| 1985-05-13 | 273 | 273 | 261 | 262 | 40,000 | 262 |
| 1985-05-10 | 275 | 275 | 262 | 263 | 39,000 | 263 |
| 1985-05-09 | 265 | 278 | 265 | 277 | 55,000 | 277 |
| 1985-05-08 | 279 | 279 | 262 | 262 | 11,000 | 262 |
| 1985-05-07 | 265 | 279 | 265 | 279 | 20,000 | 279 |
| 1985-05-04 | 265 | 270 | 261 | 261 | 35,000 | 261 |
| 1985-05-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1985-05-01 | 270 | 285 | 270 | 285 | 2,000 | 285 |
| 1985-04-26 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 1985-04-25 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 1985-04-24 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1985-04-23 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1985-04-20 | 263 | 263 | 260 | 260 | 5,000 | 260 |
| 1985-04-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1985-04-18 | 265 | 265 | 261 | 261 | 6,000 | 261 |
| 1985-04-17 | 270 | 270 | 265 | 265 | 18,000 | 265 |
| 1985-04-16 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 1985-04-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-04-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-04-11 | 275 | 289 | 270 | 289 | 9,000 | 289 |
| 1985-04-10 | 272 | 272 | 270 | 270 | 14,000 | 270 |
| 1985-04-09 | 279 | 279 | 270 | 270 | 9,000 | 270 |
| 1985-04-08 | 283 | 288 | 280 | 280 | 10,000 | 280 |
| 1985-04-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1985-04-05 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1985-04-04 | 300 | 304 | 300 | 300 | 26,000 | 300 |
| 1985-04-03 | 300 | 300 | 290 | 290 | 18,000 | 290 |
| 1985-04-02 | 300 | 300 | 299 | 300 | 100,000 | 300 |
| 1985-04-01 | 295 | 310 | 295 | 305 | 27,000 | 305 |
| 1985-03-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-03-29 | 287 | 290 | 283 | 290 | 161,000 | 290 |
| 1985-03-28 | 293 | 293 | 281 | 283 | 54,000 | 283 |
| 1985-03-27 | 285 | 293 | 281 | 293 | 12,000 | 293 |
| 1985-03-26 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 1985-03-25 | 300 | 300 | 297 | 297 | 8,000 | 297 |
| 1985-03-23 | 296 | 300 | 296 | 297 | 5,000 | 297 |
| 1985-03-22 | 296 | 296 | 296 | 296 | 31,000 | 296 |
| 1985-03-20 | 296 | 296 | 295 | 295 | 209,000 | 295 |
| 1985-03-19 | 295 | 295 | 294 | 294 | 31,000 | 294 |
| 1985-03-18 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 1985-03-16 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 1985-03-15 | 307 | 307 | 300 | 300 | 6,000 | 300 |
| 1985-03-14 | 298 | 309 | 296 | 309 | 17,000 | 309 |
| 1985-03-13 | 286 | 305 | 286 | 300 | 29,000 | 300 |
| 1985-03-12 | 306 | 306 | 295 | 296 | 31,000 | 296 |
| 1985-03-11 | 309 | 315 | 305 | 315 | 60,000 | 315 |
| 1985-03-08 | 325 | 326 | 305 | 324 | 47,000 | 324 |
| 1985-03-07 | 341 | 341 | 336 | 337 | 18,000 | 337 |
| 1985-03-06 | 363 | 363 | 343 | 354 | 2,943,000 | 354 |
| 1985-03-05 | 353 | 361 | 340 | 361 | 354,000 | 361 |
| 1985-03-04 | 354 | 359 | 342 | 359 | 2,291,000 | 359 |
| 1985-03-02 | 333 | 356 | 332 | 356 | 578,000 | 356 |
| 1985-03-01 | 340 | 341 | 333 | 339 | 1,720,000 | 339 |
| 1985-02-28 | 310 | 343 | 310 | 335 | 1,241,000 | 335 |
| 1985-02-27 | 324 | 325 | 310 | 310 | 1,288,000 | 310 |
| 1985-02-26 | 302 | 325 | 300 | 324 | 2,406,000 | 324 |
| 1985-02-25 | 294 | 305 | 281 | 303 | 1,337,000 | 303 |
| 1985-02-23 | 280 | 298 | 280 | 295 | 3,517,000 | 295 |
| 1985-02-22 | 254 | 285 | 254 | 284 | 515,000 | 284 |
| 1985-02-21 | 260 | 265 | 255 | 259 | 88,000 | 259 |
| 1985-02-20 | 265 | 275 | 262 | 267 | 578,000 | 267 |
| 1985-02-19 | 239 | 273 | 239 | 270 | 850,000 | 270 |
| 1985-02-18 | 227 | 234 | 227 | 234 | 12,000 | 234 |
| 1985-02-16 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 1985-02-15 | 228 | 228 | 220 | 222 | 26,000 | 222 |
| 1985-02-14 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1985-02-13 | 222 | 228 | 220 | 222 | 13,000 | 222 |
| 1985-02-12 | 228 | 228 | 220 | 220 | 9,000 | 220 |
| 1985-02-08 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1985-02-07 | 228 | 228 | 228 | 228 | 9,000 | 228 |
| 1985-02-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1985-02-05 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 1985-02-04 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 1985-02-02 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1985-02-01 | 225 | 230 | 225 | 230 | 37,000 | 230 |
| 1985-01-31 | 235 | 235 | 225 | 232 | 14,000 | 232 |
| 1985-01-30 | 226 | 234 | 226 | 234 | 4,000 | 234 |
| 1985-01-29 | 225 | 230 | 225 | 230 | 24,000 | 230 |
| 1985-01-28 | 235 | 235 | 235 | 235 | 24,000 | 235 |
| 1985-01-26 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1985-01-25 | 235 | 235 | 230 | 230 | 21,000 | 230 |
| 1985-01-24 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 1985-01-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-01-22 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 1985-01-21 | 237 | 237 | 225 | 225 | 4,000 | 225 |
| 1985-01-19 | 230 | 247 | 230 | 247 | 10,000 | 247 |
| 1985-01-18 | 225 | 235 | 225 | 235 | 18,000 | 235 |
| 1985-01-17 | 222 | 225 | 222 | 225 | 13,000 | 225 |
| 1985-01-16 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 1985-01-14 | 220 | 225 | 220 | 222 | 13,000 | 222 |
| 1985-01-09 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 1985-01-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1985-01-07 | 220 | 235 | 210 | 235 | 31,000 | 235 |
| 1985-01-05 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1985-01-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： なし