5461 中部鋼鈑(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	246	247	246	247	8,000	247
1986-12-26	246	246	245	246	19,000	246
1986-12-25	249	249	245	245	18,000	245
1986-12-24	247	247	247	247	3,000	247
1986-12-23	245	246	245	246	19,000	246
1986-12-22	252	253	241	250	34,000	250
1986-12-19	260	260	252	257	12,000	257
1986-12-18	253	253	253	253	8,000	253
1986-12-17	256	256	252	254	15,000	254
1986-12-16	258	258	258	258	1,000	258
1986-12-15	258	258	258	258	5,000	258
1986-12-12	253	256	252	253	138,000	253
1986-12-11	253	258	252	253	46,000	253
1986-12-10	252	252	250	252	25,000	252
1986-12-09	256	262	250	262	8,000	262
1986-12-06	263	263	263	263	2,000	263
1986-12-05	265	265	265	265	13,000	265
1986-12-04	270	270	267	267	8,000	267
1986-12-03	265	270	265	267	5,000	267
1986-12-02	270	270	270	270	9,000	270
1986-12-01	279	279	270	270	13,000	270
1986-11-29	270	270	270	270	22,000	270
1986-11-28	270	275	270	270	34,000	270
1986-11-27	272	272	259	272	39,000	272
1986-11-26	258	265	258	265	6,000	265
1986-11-25	258	258	258	258	5,000	258
1986-11-22	260	263	260	263	5,000	263
1986-11-21	256	256	256	256	14,000	256
1986-11-20	260	260	256	256	22,000	256
1986-11-19	260	260	255	260	4,000	260
1986-11-18	265	265	255	255	2,000	255
1986-11-17	251	272	251	253	71,000	253
1986-11-14	265	266	265	266	31,000	266
1986-11-13	270	275	265	275	9,000	275
1986-11-12	278	278	270	270	29,000	270
1986-11-11	287	290	273	273	14,000	273
1986-11-10	275	275	270	270	6,000	270
1986-11-07	295	299	286	295	30,000	295
1986-11-06	285	309	285	305	177,000	305
1986-11-05	280	285	280	285	12,000	285
1986-11-04	279	279	279	279	8,000	279
1986-11-01	280	280	277	280	33,000	280
1986-10-31	269	281	264	281	27,000	281
1986-10-30	281	281	274	274	22,000	274
1986-10-29	250	290	250	290	163,000	290
1986-10-28	250	251	245	251	42,000	251
1986-10-27	251	251	250	251	21,000	251
1986-10-25	250	250	250	250	5,000	250
1986-10-24	250	250	250	250	23,000	250
1986-10-23	250	250	250	250	18,000	250
1986-10-22	250	250	250	250	11,000	250
1986-10-21	250	250	250	250	4,000	250
1986-10-20	260	260	250	250	10,000	250
1986-10-17	245	265	245	260	27,000	260
1986-10-16	241	250	241	250	34,000	250
1986-10-15	240	242	240	242	14,000	242
1986-10-14	240	240	240	240	2,000	240
1986-10-13	250	250	240	240	6,000	240
1986-10-09	245	245	241	245	19,000	245
1986-10-08	250	260	240	245	31,000	245
1986-10-06	245	245	235	235	7,000	235
1986-10-03	235	235	235	235	2,000	235
1986-10-02	236	236	234	234	16,000	234
1986-10-01	247	247	235	235	46,000	235
1986-09-30	251	251	247	247	13,000	247
1986-09-29	255	260	250	260	45,000	260
1986-09-27	246	260	246	260	3,000	260
1986-09-26	246	250	246	250	3,000	250
1986-09-25	260	260	260	260	5,000	260
1986-09-24	251	251	245	245	8,000	245
1986-09-22	265	265	245	245	8,000	245
1986-09-19	245	260	245	260	57,000	260
1986-09-18	255	255	245	245	7,000	245
1986-09-17	251	251	250	250	8,000	250
1986-09-16	251	251	251	251	4,000	251
1986-09-12	251	254	251	251	9,000	251
1986-09-11	255	255	255	255	16,000	255
1986-09-10	255	255	255	255	4,000	255
1986-09-09	260	260	251	255	5,000	255
1986-09-06	255	260	255	260	3,000	260
1986-09-05	255	255	255	255	6,000	255
1986-09-04	255	260	255	255	5,000	255
1986-09-03	256	256	256	256	3,000	256
1986-09-02	256	256	256	256	2,000	256
1986-09-01	255	255	255	255	11,000	255
1986-08-30	260	260	255	255	23,000	255
1986-08-29	255	255	255	255	4,000	255
1986-08-28	260	262	260	262	7,000	262
1986-08-27	251	265	251	260	15,000	260
1986-08-26	260	260	235	249	43,000	249
1986-08-25	262	265	260	260	26,000	260
1986-08-23	265	265	265	265	3,000	265
1986-08-22	261	262	260	260	20,000	260
1986-08-21	262	269	261	261	21,000	261
1986-08-20	270	270	260	260	6,000	260
1986-08-19	276	276	270	270	7,000	270
1986-08-18	280	280	280	280	2,000	280
1986-08-15	275	275	275	275	3,000	275
1986-08-14	285	285	285	285	10,000	285
1986-08-13	270	280	270	280	17,000	280
1986-08-12	272	272	272	272	5,000	272
1986-08-11	270	270	270	270	1,000	270
1986-08-08	286	286	270	270	4,000	270
1986-08-07	286	286	286	286	8,000	286
1986-08-06	269	285	269	285	5,000	285
1986-08-05	266	266	266	266	1,000	266
1986-08-04	266	266	266	266	5,000	266
1986-08-02	280	285	275	276	7,000	276
1986-08-01	280	280	280	280	12,000	280
1986-07-31	290	290	280	280	24,000	280
1986-07-29	292	315	280	315	16,000	315
1986-07-28	292	292	292	292	11,000	292
1986-07-25	291	292	291	292	16,000	292
1986-07-24	290	295	290	291	38,000	291
1986-07-23	295	298	290	295	33,000	295
1986-07-22	298	298	295	295	27,000	295
1986-07-21	299	299	295	295	17,000	295
1986-07-19	298	298	298	298	5,000	298
1986-07-18	305	305	300	300	33,000	300
1986-07-17	310	313	305	305	4,000	305
1986-07-16	301	314	301	302	22,000	302
1986-07-15	300	302	300	301	9,000	301
1986-07-14	308	320	308	315	28,000	315
1986-07-11	301	301	298	298	15,000	298
1986-07-10	298	300	298	300	7,000	300
1986-07-09	310	310	298	298	21,000	298
1986-07-08	302	310	302	305	33,000	305
1986-07-07	310	312	310	312	27,000	312
1986-07-05	305	310	300	310	106,000	310
1986-07-04	303	305	300	305	71,000	305
1986-07-03	300	303	293	303	67,000	303
1986-07-02	295	300	295	300	47,000	300
1986-07-01	295	301	295	296	28,000	296
1986-06-30	298	298	292	295	29,000	295
1986-06-28	300	300	298	298	47,000	298
1986-06-27	302	305	300	300	106,000	300
1986-06-26	310	310	305	310	11,000	310
1986-06-25	312	312	300	305	34,000	305
1986-06-24	310	310	300	302	87,000	302
1986-06-23	315	315	310	310	33,000	310
1986-06-21	325	325	306	325	45,000	325
1986-06-20	339	363	329	329	528,000	329
1986-06-19	301	330	296	328	146,000	328
1986-06-18	299	300	294	300	29,000	300
1986-06-17	292	300	291	300	27,000	300
1986-06-16	295	300	292	292	15,000	292
1986-06-13	300	300	290	293	56,000	293
1986-06-12	299	300	293	293	25,000	293
1986-06-11	300	301	292	301	84,000	301
1986-06-10	300	300	300	300	17,000	300
1986-06-09	300	300	285	300	51,000	300
1986-06-07	287	288	280	285	67,000	285
1986-06-06	300	300	282	282	74,000	282
1986-06-05	302	304	298	298	36,000	298
1986-06-04	300	302	300	301	24,000	301
1986-06-03	296	301	296	300	54,000	300
1986-06-02	305	307	295	307	82,000	307
1986-05-31	306	311	305	309	13,000	309
1986-05-30	313	313	301	305	48,000	305
1986-05-29	325	325	318	318	28,000	318
1986-05-28	330	330	322	322	70,000	322
1986-05-27	330	330	326	330	63,000	330
1986-05-26	330	335	325	330	116,000	330
1986-05-24	327	334	323	323	25,000	323
1986-05-23	330	339	321	325	49,000	325
1986-05-22	321	330	316	330	100,000	330
1986-05-21	340	342	328	333	149,000	333
1986-05-20	325	350	322	342	575,000	342
1986-05-19	316	325	314	316	58,000	316
1986-05-17	311	324	307	324	107,000	324
1986-05-16	330	330	316	316	229,000	316
1986-05-15	345	359	316	325	804,000	325
1986-05-14	318	345	315	345	615,000	345
1986-05-13	307	310	300	310	413,000	310
1986-05-12	308	310	295	304	109,000	304
1986-05-09	290	313	285	313	647,000	313
1986-05-08	275	300	271	300	553,000	300
1986-05-07	242	264	242	264	240,000	264
1986-05-06	242	242	236	242	38,000	242
1986-05-02	240	244	237	237	20,000	237
1986-05-01	235	244	235	244	23,000	244
1986-04-30	240	243	235	235	21,000	235
1986-04-28	240	240	240	240	16,000	240
1986-04-26	240	240	235	235	2,000	235
1986-04-25	235	235	231	235	8,000	235
1986-04-24	230	230	230	230	7,000	230
1986-04-23	240	240	228	228	8,000	228
1986-04-22	244	244	228	240	20,000	240
1986-04-21	245	245	240	244	12,000	244
1986-04-19	240	240	240	240	7,000	240
1986-04-18	244	244	240	240	17,000	240
1986-04-17	244	244	241	244	8,000	244
1986-04-16	241	241	241	241	8,000	241
1986-04-15	240	240	240	240	6,000	240
1986-04-14	240	240	240	240	14,000	240
1986-04-11	240	240	240	240	5,000	240
1986-04-10	245	245	238	238	44,000	238
1986-04-09	240	245	240	245	7,000	245
1986-04-08	240	240	240	240	1,000	240
1986-04-07	239	245	239	245	4,000	245
1986-04-04	245	245	238	238	3,000	238
1986-04-03	250	250	250	250	2,000	250
1986-04-02	248	250	245	250	5,000	250
1986-04-01	238	250	238	245	22,000	245
1986-03-31	242	242	235	235	12,000	235
1986-03-29	240	240	235	235	10,000	235
1986-03-27	240	240	240	240	1,000	240
1986-03-26	240	240	240	240	6,000	240
1986-03-25	240	240	240	240	2,000	240
1986-03-24	240	246	240	246	4,000	246
1986-03-22	240	240	240	240	6,000	240
1986-03-20	240	240	240	240	8,000	240
1986-03-19	239	245	239	245	8,000	245
1986-03-18	239	249	236	249	8,000	249
1986-03-17	240	250	240	249	11,000	249
1986-03-15	250	250	250	250	12,000	250
1986-03-14	250	250	248	250	7,000	250
1986-03-13	255	255	250	250	10,000	250
1986-03-12	250	256	250	256	27,000	256
1986-03-11	253	253	250	250	16,000	250
1986-03-10	250	250	250	250	7,000	250
1986-03-07	258	258	249	249	55,000	249
1986-03-06	255	259	255	255	5,000	255
1986-03-05	250	255	250	255	4,000	255
1986-03-04	250	250	250	250	3,000	250
1986-03-03	260	260	250	250	7,000	250
1986-03-01	260	260	260	260	25,000	260
1986-02-28	256	260	256	260	21,000	260
1986-02-27	250	251	250	251	4,000	251
1986-02-26	250	250	250	250	20,000	250
1986-02-25	255	255	250	250	2,000	250
1986-02-24	251	251	240	240	19,000	240
1986-02-22	260	260	260	260	1,000	260
1986-02-21	258	258	258	258	1,000	258
1986-02-20	260	260	257	258	14,000	258
1986-02-19	256	262	256	262	13,000	262
1986-02-18	260	260	258	258	10,000	258
1986-02-17	261	265	260	261	78,000	261
1986-02-15	269	269	262	262	31,000	262
1986-02-14	253	264	246	262	69,000	262
1986-02-13	243	255	239	255	30,000	255
1986-02-12	238	241	238	238	6,000	238
1986-02-07	241	241	237	237	9,000	237
1986-02-06	242	242	241	242	9,000	242
1986-02-05	246	246	245	245	17,000	245
1986-02-04	243	252	243	247	42,000	247
1986-02-03	243	243	241	241	35,000	241
1986-02-01	230	239	230	239	12,000	239
1986-01-31	235	235	235	235	3,000	235
1986-01-30	235	235	235	235	2,000	235
1986-01-29	228	228	224	225	14,000	225
1986-01-28	230	230	228	228	10,000	228
1986-01-27	224	228	223	228	20,000	228
1986-01-25	226	226	222	222	7,000	222
1986-01-24	231	231	226	226	11,000	226
1986-01-23	240	245	236	236	34,000	236
1986-01-22	230	240	230	240	28,000	240
1986-01-21	224	235	224	235	19,000	235
1986-01-20	229	229	225	225	9,000	225
1986-01-18	229	229	229	229	10,000	229
1986-01-17	229	235	229	230	12,000	230
1986-01-16	230	230	226	226	7,000	226
1986-01-14	230	230	226	230	6,000	230
1986-01-13	225	225	221	221	7,000	221
1986-01-10	228	228	228	228	1,000	228
1986-01-07	229	230	229	230	6,000	230
1986-01-04	217	217	217	217	3,000	217

分割・併合履歴：なし