5461 中部鋼鈑(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2876079176079194,000791
1987-12-2686586582082024,000820
1987-12-25869885835864415,000864
1987-12-24870870820849273,000849
1987-12-23866900866890226,000890
1987-12-22940940895906164,000906
1987-12-21899970899950339,000950
1987-12-18930960905910654,000910
1987-12-17990999959980592,000980
1987-12-161,0701,0709701,0201,642,0001,020
1987-12-159881,0509801,0502,434,0001,050
1987-12-148399448399442,043,000944
1987-12-118248918108442,690,000844
1987-12-108148148148141,362,000814
1987-12-096667146657142,721,000714
1987-12-08600660599660553,000660
1987-12-07563580563580117,000580
1987-12-0556056055055036,000550
1987-12-0455056054555532,000555
1987-12-0355555555155144,000551
1987-12-0256356355055027,000550
1987-12-0154555554055430,000554
1987-11-3056057056056016,000560
1987-11-2857958356157060,000570
1987-11-27575590565583200,000583
1987-11-2655857055856544,000565
1987-11-2556556555755843,000558
1987-11-2454057054057079,000570
1987-11-2052853052853015,000530
1987-11-1952054052052047,000520
1987-11-185015305005305,000530
1987-11-1751551550050114,000501
1987-11-1651551550951511,000515
1987-11-1352553051051027,000510
1987-11-12500503500503100,000503
1987-11-1149650546146175,000461
1987-11-1053853849649656,000496
1987-11-09525560525540133,000540
1987-11-0750251549551477,000514
1987-11-0650050048549534,000495
1987-11-0551051048549024,000490
1987-11-0451551551051030,000510
1987-11-0250951949051563,000515
1987-10-3148550048250050,000500
1987-10-3046548546546537,000465
1987-10-2947047046546529,000465
1987-10-2848048147047068,000470
1987-10-2747047146546566,000465
1987-10-2651052548048021,000480
1987-10-2450051050051012,000510
1987-10-2350551250050532,000505
1987-10-2253055552052050,000520
1987-10-2148554048553036,000530
1987-10-1956756754755522,000555
1987-10-1657558057057053,000570
1987-10-1557557757557529,000575
1987-10-14585611580600138,000600
1987-10-1360060058558524,000585
1987-10-1261061060060917,000609
1987-10-0962063060660674,000606
1987-10-0861661660361560,000615
1987-10-07648649611611247,000611
1987-10-06591640591640223,000640
1987-10-0557558557158575,000585
1987-10-0359359557057057,000570
1987-10-0256558056058041,000580
1987-10-0154055954055049,000550
1987-09-3053053653053611,000536
1987-09-2953554353053560,000535
1987-09-2854054053054037,000540
1987-09-2656456455555527,000555
1987-09-2555555755555529,000555
1987-09-2458258557557583,000575
1987-09-2257558055558044,000580
1987-09-2157058057057544,000575
1987-09-18560565552565105,000565
1987-09-1756556555155743,000557
1987-09-1659959957057028,000570
1987-09-1457059557059518,000595
1987-09-1156556555056596,000565
1987-09-1056556856056017,000560
1987-09-0956157955555558,000555
1987-09-0858058055555576,000555
1987-09-0760960957057079,000570
1987-09-05600626600610104,000610
1987-09-04620620596600261,000600
1987-09-0355559555056575,000565
1987-09-02601605570585137,000585
1987-09-01611617605607168,000607
1987-08-31621621601611180,000611
1987-08-2963063060160134,000601
1987-08-28653654624635201,000635
1987-08-27655660640648180,000648
1987-08-26610660610650196,000650
1987-08-25620620591610300,000610
1987-08-24660660610630291,000630
1987-08-22660675645675151,000675
1987-08-21700718660681888,000681
1987-08-20654690620690841,000690
1987-08-196116626116581,192,000658
1987-08-18550630548606946,000606
1987-08-17520543510543367,000543
1987-08-14500522495516425,000516
1987-08-13500500480490448,000490
1987-08-124584954544951,136,000495
1987-08-11448452441450230,000450
1987-08-10428444423441308,000441
1987-08-07415428415425119,000425
1987-08-0642843041542045,000420
1987-08-0543443442843078,000430
1987-08-04435435425435233,000435
1987-08-03430435425430379,000430
1987-08-0141642041341492,000414
1987-07-31416420412414113,000414
1987-07-30419420404414213,000414
1987-07-29428441415424883,000424
1987-07-28390420390418848,000418
1987-07-27380389378389353,000389
1987-07-25360381359378271,000378
1987-07-24360362355359169,000359
1987-07-23357360346360101,000360
1987-07-22345359344359193,000359
1987-07-2134134834134520,000345
1987-07-20356356346348100,000348
1987-07-17361365356363502,000363
1987-07-16340370338366952,000366
1987-07-1533833833333333,000333
1987-07-1434034333533573,000335
1987-07-13335345330339122,000339
1987-07-10330338330337163,000337
1987-07-09330330329330121,000330
1987-07-0832033932033079,000330
1987-07-0732032532032059,000320
1987-07-0632032031031046,000310
1987-07-043133153133155,000315
1987-07-0331031331031117,000311
1987-07-0231032531032344,000323
1987-07-013053063053058,000305
1987-06-303003013003018,000301
1987-06-2932032731031044,000310
1987-06-2730231730231726,000317
1987-06-263053053023029,000302
1987-06-2530330329529525,000295
1987-06-2430130530130416,000304
1987-06-2331031030530521,000305
1987-06-2232032031031030,000310
1987-06-193223223193199,000319
1987-06-183223223173185,000318
1987-06-1733333331031244,000312
1987-06-1632032531032545,000325
1987-06-1532032031031023,000310
1987-06-1231532031532048,000320
1987-06-1131832031631829,000318
1987-06-1031831831631824,000318
1987-06-0932032031531648,000316
1987-06-0831531731531510,000315
1987-06-0632032031531511,000315
1987-06-0531232531232537,000325
1987-06-0431633031531535,000315
1987-06-033253253113157,000315
1987-06-0233533931533066,000330
1987-06-0134034433033573,000335
1987-05-3034034033233964,000339
1987-05-29322340322335129,000335
1987-05-28341349320320193,000320
1987-05-27310334305330130,000330
1987-05-2629531029530434,000304
1987-05-252902902852903,000290
1987-05-2330030029530014,000300
1987-05-2229030029030062,000300
1987-05-2129029029029015,000290
1987-05-2029530028029062,000290
1987-05-192822902822906,000290
1987-05-1828628628028019,000280
1987-05-152852862852863,000286
1987-05-142852852802857,000285
1987-05-1329029028029032,000290
1987-05-122912912802905,000290
1987-05-113003003003002,000300
1987-05-0828730028730023,000300
1987-05-072892902892904,000290
1987-05-062862882862886,000288
1987-05-022952952882884,000288
1987-05-01285295285290111,000290
1987-04-3028028027328015,000280
1987-04-2828528728528533,000285
1987-04-2728528728528713,000287
1987-04-2528028528028515,000285
1987-04-2428628628028014,000280
1987-04-2328828828528720,000287
1987-04-2229029028028726,000287
1987-04-2129029929029910,000299
1987-04-202852862852868,000286
1987-04-1728528528028554,000285
1987-04-1628629028528543,000285
1987-04-1529929928528519,000285
1987-04-1429529929529914,000299
1987-04-1331031029029524,000295
1987-04-1028529927829957,000299
1987-04-0928528728528521,000285
1987-04-0829029528528521,000285
1987-04-0729029427729134,000291
1987-04-0629529629529528,000295
1987-04-042963052952958,000295
1987-04-0330030529629621,000296
1987-04-0230230230030017,000300
1987-04-0129330029329811,000298
1987-03-3130230529229261,000292
1987-03-3032032030630663,000306
1987-03-2831531931531923,000319
1987-03-2731432031431544,000315
1987-03-2632032031532050,000320
1987-03-2530831530831387,000313
1987-03-2431531930730939,000309
1987-03-2332532731032037,000320
1987-03-20310319308315100,000315
1987-03-1932533030532573,000325
1987-03-18335337326330108,000330
1987-03-17350350330339200,000339
1987-03-16330352330350581,000350
1987-03-13319328314325317,000325
1987-03-12309311301311132,000311
1987-03-11311313305310108,000310
1987-03-10307315304306250,000306
1987-03-09310313292292229,000292
1987-03-07315315301309110,000309
1987-03-06301320301310626,000310
1987-03-05270303262293763,000293
1987-03-0426026526026511,000265
1987-03-0327027026226531,000265
1987-03-0227027025527066,000270
1987-02-2826827026127038,000270
1987-02-2726026926026938,000269
1987-02-2625526525526020,000260
1987-02-2526026726026034,000260
1987-02-2425627025627069,000270
1987-02-232512622512529,000252
1987-02-2024625124525161,000251
1987-02-1925925924524518,000245
1987-02-1825826225826219,000262
1987-02-172612612612619,000261
1987-02-1625826525826516,000265
1987-02-1325725725725725,000257
1987-02-1226026025625614,000256
1987-02-102502652502653,000265
1987-02-0926426425525522,000255
1987-02-072662662652652,000265
1987-02-0627227225625623,000256
1987-02-0526027526026944,000269
1987-02-0425825825525510,000255
1987-02-0326026025525510,000255
1987-02-0225025524625524,000255
1987-01-3124525024525011,000250
1987-01-3024124524124514,000245
1987-01-2924024024024016,000240
1987-01-282422422402403,000240
1987-01-2724924924024020,000240
1987-01-2624124124024024,000240
1987-01-2424024024024017,000240
1987-01-2324124124024024,000240
1987-01-2224124124124111,000241
1987-01-212452452412415,000241
1987-01-2024825024324337,000243
1987-01-1924024124024112,000241
1987-01-1624524524024010,000240
1987-01-1424025023525014,000250
1987-01-1324524524024021,000240
1987-01-122502502502504,000250
1987-01-0924524524024015,000240
1987-01-082502502452459,000245
1987-01-0724024724024711,000247
1987-01-0624324624024018,000240
1987-01-052452452452452,000245

分割・併合履歴 : なし