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