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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 760 | 791 | 760 | 791 | 94,000 | 791 |
| 1987-12-26 | 865 | 865 | 820 | 820 | 24,000 | 820 |
| 1987-12-25 | 869 | 885 | 835 | 864 | 415,000 | 864 |
| 1987-12-24 | 870 | 870 | 820 | 849 | 273,000 | 849 |
| 1987-12-23 | 866 | 900 | 866 | 890 | 226,000 | 890 |
| 1987-12-22 | 940 | 940 | 895 | 906 | 164,000 | 906 |
| 1987-12-21 | 899 | 970 | 899 | 950 | 339,000 | 950 |
| 1987-12-18 | 930 | 960 | 905 | 910 | 654,000 | 910 |
| 1987-12-17 | 990 | 999 | 959 | 980 | 592,000 | 980 |
| 1987-12-16 | 1,070 | 1,070 | 970 | 1,020 | 1,642,000 | 1,020 |
| 1987-12-15 | 988 | 1,050 | 980 | 1,050 | 2,434,000 | 1,050 |
| 1987-12-14 | 839 | 944 | 839 | 944 | 2,043,000 | 944 |
| 1987-12-11 | 824 | 891 | 810 | 844 | 2,690,000 | 844 |
| 1987-12-10 | 814 | 814 | 814 | 814 | 1,362,000 | 814 |
| 1987-12-09 | 666 | 714 | 665 | 714 | 2,721,000 | 714 |
| 1987-12-08 | 600 | 660 | 599 | 660 | 553,000 | 660 |
| 1987-12-07 | 563 | 580 | 563 | 580 | 117,000 | 580 |
| 1987-12-05 | 560 | 560 | 550 | 550 | 36,000 | 550 |
| 1987-12-04 | 550 | 560 | 545 | 555 | 32,000 | 555 |
| 1987-12-03 | 555 | 555 | 551 | 551 | 44,000 | 551 |
| 1987-12-02 | 563 | 563 | 550 | 550 | 27,000 | 550 |
| 1987-12-01 | 545 | 555 | 540 | 554 | 30,000 | 554 |
| 1987-11-30 | 560 | 570 | 560 | 560 | 16,000 | 560 |
| 1987-11-28 | 579 | 583 | 561 | 570 | 60,000 | 570 |
| 1987-11-27 | 575 | 590 | 565 | 583 | 200,000 | 583 |
| 1987-11-26 | 558 | 570 | 558 | 565 | 44,000 | 565 |
| 1987-11-25 | 565 | 565 | 557 | 558 | 43,000 | 558 |
| 1987-11-24 | 540 | 570 | 540 | 570 | 79,000 | 570 |
| 1987-11-20 | 528 | 530 | 528 | 530 | 15,000 | 530 |
| 1987-11-19 | 520 | 540 | 520 | 520 | 47,000 | 520 |
| 1987-11-18 | 501 | 530 | 500 | 530 | 5,000 | 530 |
| 1987-11-17 | 515 | 515 | 500 | 501 | 14,000 | 501 |
| 1987-11-16 | 515 | 515 | 509 | 515 | 11,000 | 515 |
| 1987-11-13 | 525 | 530 | 510 | 510 | 27,000 | 510 |
| 1987-11-12 | 500 | 503 | 500 | 503 | 100,000 | 503 |
| 1987-11-11 | 496 | 505 | 461 | 461 | 75,000 | 461 |
| 1987-11-10 | 538 | 538 | 496 | 496 | 56,000 | 496 |
| 1987-11-09 | 525 | 560 | 525 | 540 | 133,000 | 540 |
| 1987-11-07 | 502 | 515 | 495 | 514 | 77,000 | 514 |
| 1987-11-06 | 500 | 500 | 485 | 495 | 34,000 | 495 |
| 1987-11-05 | 510 | 510 | 485 | 490 | 24,000 | 490 |
| 1987-11-04 | 515 | 515 | 510 | 510 | 30,000 | 510 |
| 1987-11-02 | 509 | 519 | 490 | 515 | 63,000 | 515 |
| 1987-10-31 | 485 | 500 | 482 | 500 | 50,000 | 500 |
| 1987-10-30 | 465 | 485 | 465 | 465 | 37,000 | 465 |
| 1987-10-29 | 470 | 470 | 465 | 465 | 29,000 | 465 |
| 1987-10-28 | 480 | 481 | 470 | 470 | 68,000 | 470 |
| 1987-10-27 | 470 | 471 | 465 | 465 | 66,000 | 465 |
| 1987-10-26 | 510 | 525 | 480 | 480 | 21,000 | 480 |
| 1987-10-24 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 1987-10-23 | 505 | 512 | 500 | 505 | 32,000 | 505 |
| 1987-10-22 | 530 | 555 | 520 | 520 | 50,000 | 520 |
| 1987-10-21 | 485 | 540 | 485 | 530 | 36,000 | 530 |
| 1987-10-19 | 567 | 567 | 547 | 555 | 22,000 | 555 |
| 1987-10-16 | 575 | 580 | 570 | 570 | 53,000 | 570 |
| 1987-10-15 | 575 | 577 | 575 | 575 | 29,000 | 575 |
| 1987-10-14 | 585 | 611 | 580 | 600 | 138,000 | 600 |
| 1987-10-13 | 600 | 600 | 585 | 585 | 24,000 | 585 |
| 1987-10-12 | 610 | 610 | 600 | 609 | 17,000 | 609 |
| 1987-10-09 | 620 | 630 | 606 | 606 | 74,000 | 606 |
| 1987-10-08 | 616 | 616 | 603 | 615 | 60,000 | 615 |
| 1987-10-07 | 648 | 649 | 611 | 611 | 247,000 | 611 |
| 1987-10-06 | 591 | 640 | 591 | 640 | 223,000 | 640 |
| 1987-10-05 | 575 | 585 | 571 | 585 | 75,000 | 585 |
| 1987-10-03 | 593 | 595 | 570 | 570 | 57,000 | 570 |
| 1987-10-02 | 565 | 580 | 560 | 580 | 41,000 | 580 |
| 1987-10-01 | 540 | 559 | 540 | 550 | 49,000 | 550 |
| 1987-09-30 | 530 | 536 | 530 | 536 | 11,000 | 536 |
| 1987-09-29 | 535 | 543 | 530 | 535 | 60,000 | 535 |
| 1987-09-28 | 540 | 540 | 530 | 540 | 37,000 | 540 |
| 1987-09-26 | 564 | 564 | 555 | 555 | 27,000 | 555 |
| 1987-09-25 | 555 | 557 | 555 | 555 | 29,000 | 555 |
| 1987-09-24 | 582 | 585 | 575 | 575 | 83,000 | 575 |
| 1987-09-22 | 575 | 580 | 555 | 580 | 44,000 | 580 |
| 1987-09-21 | 570 | 580 | 570 | 575 | 44,000 | 575 |
| 1987-09-18 | 560 | 565 | 552 | 565 | 105,000 | 565 |
| 1987-09-17 | 565 | 565 | 551 | 557 | 43,000 | 557 |
| 1987-09-16 | 599 | 599 | 570 | 570 | 28,000 | 570 |
| 1987-09-14 | 570 | 595 | 570 | 595 | 18,000 | 595 |
| 1987-09-11 | 565 | 565 | 550 | 565 | 96,000 | 565 |
| 1987-09-10 | 565 | 568 | 560 | 560 | 17,000 | 560 |
| 1987-09-09 | 561 | 579 | 555 | 555 | 58,000 | 555 |
| 1987-09-08 | 580 | 580 | 555 | 555 | 76,000 | 555 |
| 1987-09-07 | 609 | 609 | 570 | 570 | 79,000 | 570 |
| 1987-09-05 | 600 | 626 | 600 | 610 | 104,000 | 610 |
| 1987-09-04 | 620 | 620 | 596 | 600 | 261,000 | 600 |
| 1987-09-03 | 555 | 595 | 550 | 565 | 75,000 | 565 |
| 1987-09-02 | 601 | 605 | 570 | 585 | 137,000 | 585 |
| 1987-09-01 | 611 | 617 | 605 | 607 | 168,000 | 607 |
| 1987-08-31 | 621 | 621 | 601 | 611 | 180,000 | 611 |
| 1987-08-29 | 630 | 630 | 601 | 601 | 34,000 | 601 |
| 1987-08-28 | 653 | 654 | 624 | 635 | 201,000 | 635 |
| 1987-08-27 | 655 | 660 | 640 | 648 | 180,000 | 648 |
| 1987-08-26 | 610 | 660 | 610 | 650 | 196,000 | 650 |
| 1987-08-25 | 620 | 620 | 591 | 610 | 300,000 | 610 |
| 1987-08-24 | 660 | 660 | 610 | 630 | 291,000 | 630 |
| 1987-08-22 | 660 | 675 | 645 | 675 | 151,000 | 675 |
| 1987-08-21 | 700 | 718 | 660 | 681 | 888,000 | 681 |
| 1987-08-20 | 654 | 690 | 620 | 690 | 841,000 | 690 |
| 1987-08-19 | 611 | 662 | 611 | 658 | 1,192,000 | 658 |
| 1987-08-18 | 550 | 630 | 548 | 606 | 946,000 | 606 |
| 1987-08-17 | 520 | 543 | 510 | 543 | 367,000 | 543 |
| 1987-08-14 | 500 | 522 | 495 | 516 | 425,000 | 516 |
| 1987-08-13 | 500 | 500 | 480 | 490 | 448,000 | 490 |
| 1987-08-12 | 458 | 495 | 454 | 495 | 1,136,000 | 495 |
| 1987-08-11 | 448 | 452 | 441 | 450 | 230,000 | 450 |
| 1987-08-10 | 428 | 444 | 423 | 441 | 308,000 | 441 |
| 1987-08-07 | 415 | 428 | 415 | 425 | 119,000 | 425 |
| 1987-08-06 | 428 | 430 | 415 | 420 | 45,000 | 420 |
| 1987-08-05 | 434 | 434 | 428 | 430 | 78,000 | 430 |
| 1987-08-04 | 435 | 435 | 425 | 435 | 233,000 | 435 |
| 1987-08-03 | 430 | 435 | 425 | 430 | 379,000 | 430 |
| 1987-08-01 | 416 | 420 | 413 | 414 | 92,000 | 414 |
| 1987-07-31 | 416 | 420 | 412 | 414 | 113,000 | 414 |
| 1987-07-30 | 419 | 420 | 404 | 414 | 213,000 | 414 |
| 1987-07-29 | 428 | 441 | 415 | 424 | 883,000 | 424 |
| 1987-07-28 | 390 | 420 | 390 | 418 | 848,000 | 418 |
| 1987-07-27 | 380 | 389 | 378 | 389 | 353,000 | 389 |
| 1987-07-25 | 360 | 381 | 359 | 378 | 271,000 | 378 |
| 1987-07-24 | 360 | 362 | 355 | 359 | 169,000 | 359 |
| 1987-07-23 | 357 | 360 | 346 | 360 | 101,000 | 360 |
| 1987-07-22 | 345 | 359 | 344 | 359 | 193,000 | 359 |
| 1987-07-21 | 341 | 348 | 341 | 345 | 20,000 | 345 |
| 1987-07-20 | 356 | 356 | 346 | 348 | 100,000 | 348 |
| 1987-07-17 | 361 | 365 | 356 | 363 | 502,000 | 363 |
| 1987-07-16 | 340 | 370 | 338 | 366 | 952,000 | 366 |
| 1987-07-15 | 338 | 338 | 333 | 333 | 33,000 | 333 |
| 1987-07-14 | 340 | 343 | 335 | 335 | 73,000 | 335 |
| 1987-07-13 | 335 | 345 | 330 | 339 | 122,000 | 339 |
| 1987-07-10 | 330 | 338 | 330 | 337 | 163,000 | 337 |
| 1987-07-09 | 330 | 330 | 329 | 330 | 121,000 | 330 |
| 1987-07-08 | 320 | 339 | 320 | 330 | 79,000 | 330 |
| 1987-07-07 | 320 | 325 | 320 | 320 | 59,000 | 320 |
| 1987-07-06 | 320 | 320 | 310 | 310 | 46,000 | 310 |
| 1987-07-04 | 313 | 315 | 313 | 315 | 5,000 | 315 |
| 1987-07-03 | 310 | 313 | 310 | 311 | 17,000 | 311 |
| 1987-07-02 | 310 | 325 | 310 | 323 | 44,000 | 323 |
| 1987-07-01 | 305 | 306 | 305 | 305 | 8,000 | 305 |
| 1987-06-30 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 1987-06-29 | 320 | 327 | 310 | 310 | 44,000 | 310 |
| 1987-06-27 | 302 | 317 | 302 | 317 | 26,000 | 317 |
| 1987-06-26 | 305 | 305 | 302 | 302 | 9,000 | 302 |
| 1987-06-25 | 303 | 303 | 295 | 295 | 25,000 | 295 |
| 1987-06-24 | 301 | 305 | 301 | 304 | 16,000 | 304 |
| 1987-06-23 | 310 | 310 | 305 | 305 | 21,000 | 305 |
| 1987-06-22 | 320 | 320 | 310 | 310 | 30,000 | 310 |
| 1987-06-19 | 322 | 322 | 319 | 319 | 9,000 | 319 |
| 1987-06-18 | 322 | 322 | 317 | 318 | 5,000 | 318 |
| 1987-06-17 | 333 | 333 | 310 | 312 | 44,000 | 312 |
| 1987-06-16 | 320 | 325 | 310 | 325 | 45,000 | 325 |
| 1987-06-15 | 320 | 320 | 310 | 310 | 23,000 | 310 |
| 1987-06-12 | 315 | 320 | 315 | 320 | 48,000 | 320 |
| 1987-06-11 | 318 | 320 | 316 | 318 | 29,000 | 318 |
| 1987-06-10 | 318 | 318 | 316 | 318 | 24,000 | 318 |
| 1987-06-09 | 320 | 320 | 315 | 316 | 48,000 | 316 |
| 1987-06-08 | 315 | 317 | 315 | 315 | 10,000 | 315 |
| 1987-06-06 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 1987-06-05 | 312 | 325 | 312 | 325 | 37,000 | 325 |
| 1987-06-04 | 316 | 330 | 315 | 315 | 35,000 | 315 |
| 1987-06-03 | 325 | 325 | 311 | 315 | 7,000 | 315 |
| 1987-06-02 | 335 | 339 | 315 | 330 | 66,000 | 330 |
| 1987-06-01 | 340 | 344 | 330 | 335 | 73,000 | 335 |
| 1987-05-30 | 340 | 340 | 332 | 339 | 64,000 | 339 |
| 1987-05-29 | 322 | 340 | 322 | 335 | 129,000 | 335 |
| 1987-05-28 | 341 | 349 | 320 | 320 | 193,000 | 320 |
| 1987-05-27 | 310 | 334 | 305 | 330 | 130,000 | 330 |
| 1987-05-26 | 295 | 310 | 295 | 304 | 34,000 | 304 |
| 1987-05-25 | 290 | 290 | 285 | 290 | 3,000 | 290 |
| 1987-05-23 | 300 | 300 | 295 | 300 | 14,000 | 300 |
| 1987-05-22 | 290 | 300 | 290 | 300 | 62,000 | 300 |
| 1987-05-21 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 1987-05-20 | 295 | 300 | 280 | 290 | 62,000 | 290 |
| 1987-05-19 | 282 | 290 | 282 | 290 | 6,000 | 290 |
| 1987-05-18 | 286 | 286 | 280 | 280 | 19,000 | 280 |
| 1987-05-15 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 1987-05-14 | 285 | 285 | 280 | 285 | 7,000 | 285 |
| 1987-05-13 | 290 | 290 | 280 | 290 | 32,000 | 290 |
| 1987-05-12 | 291 | 291 | 280 | 290 | 5,000 | 290 |
| 1987-05-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1987-05-08 | 287 | 300 | 287 | 300 | 23,000 | 300 |
| 1987-05-07 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 1987-05-06 | 286 | 288 | 286 | 288 | 6,000 | 288 |
| 1987-05-02 | 295 | 295 | 288 | 288 | 4,000 | 288 |
| 1987-05-01 | 285 | 295 | 285 | 290 | 111,000 | 290 |
| 1987-04-30 | 280 | 280 | 273 | 280 | 15,000 | 280 |
| 1987-04-28 | 285 | 287 | 285 | 285 | 33,000 | 285 |
| 1987-04-27 | 285 | 287 | 285 | 287 | 13,000 | 287 |
| 1987-04-25 | 280 | 285 | 280 | 285 | 15,000 | 285 |
| 1987-04-24 | 286 | 286 | 280 | 280 | 14,000 | 280 |
| 1987-04-23 | 288 | 288 | 285 | 287 | 20,000 | 287 |
| 1987-04-22 | 290 | 290 | 280 | 287 | 26,000 | 287 |
| 1987-04-21 | 290 | 299 | 290 | 299 | 10,000 | 299 |
| 1987-04-20 | 285 | 286 | 285 | 286 | 8,000 | 286 |
| 1987-04-17 | 285 | 285 | 280 | 285 | 54,000 | 285 |
| 1987-04-16 | 286 | 290 | 285 | 285 | 43,000 | 285 |
| 1987-04-15 | 299 | 299 | 285 | 285 | 19,000 | 285 |
| 1987-04-14 | 295 | 299 | 295 | 299 | 14,000 | 299 |
| 1987-04-13 | 310 | 310 | 290 | 295 | 24,000 | 295 |
| 1987-04-10 | 285 | 299 | 278 | 299 | 57,000 | 299 |
| 1987-04-09 | 285 | 287 | 285 | 285 | 21,000 | 285 |
| 1987-04-08 | 290 | 295 | 285 | 285 | 21,000 | 285 |
| 1987-04-07 | 290 | 294 | 277 | 291 | 34,000 | 291 |
| 1987-04-06 | 295 | 296 | 295 | 295 | 28,000 | 295 |
| 1987-04-04 | 296 | 305 | 295 | 295 | 8,000 | 295 |
| 1987-04-03 | 300 | 305 | 296 | 296 | 21,000 | 296 |
| 1987-04-02 | 302 | 302 | 300 | 300 | 17,000 | 300 |
| 1987-04-01 | 293 | 300 | 293 | 298 | 11,000 | 298 |
| 1987-03-31 | 302 | 305 | 292 | 292 | 61,000 | 292 |
| 1987-03-30 | 320 | 320 | 306 | 306 | 63,000 | 306 |
| 1987-03-28 | 315 | 319 | 315 | 319 | 23,000 | 319 |
| 1987-03-27 | 314 | 320 | 314 | 315 | 44,000 | 315 |
| 1987-03-26 | 320 | 320 | 315 | 320 | 50,000 | 320 |
| 1987-03-25 | 308 | 315 | 308 | 313 | 87,000 | 313 |
| 1987-03-24 | 315 | 319 | 307 | 309 | 39,000 | 309 |
| 1987-03-23 | 325 | 327 | 310 | 320 | 37,000 | 320 |
| 1987-03-20 | 310 | 319 | 308 | 315 | 100,000 | 315 |
| 1987-03-19 | 325 | 330 | 305 | 325 | 73,000 | 325 |
| 1987-03-18 | 335 | 337 | 326 | 330 | 108,000 | 330 |
| 1987-03-17 | 350 | 350 | 330 | 339 | 200,000 | 339 |
| 1987-03-16 | 330 | 352 | 330 | 350 | 581,000 | 350 |
| 1987-03-13 | 319 | 328 | 314 | 325 | 317,000 | 325 |
| 1987-03-12 | 309 | 311 | 301 | 311 | 132,000 | 311 |
| 1987-03-11 | 311 | 313 | 305 | 310 | 108,000 | 310 |
| 1987-03-10 | 307 | 315 | 304 | 306 | 250,000 | 306 |
| 1987-03-09 | 310 | 313 | 292 | 292 | 229,000 | 292 |
| 1987-03-07 | 315 | 315 | 301 | 309 | 110,000 | 309 |
| 1987-03-06 | 301 | 320 | 301 | 310 | 626,000 | 310 |
| 1987-03-05 | 270 | 303 | 262 | 293 | 763,000 | 293 |
| 1987-03-04 | 260 | 265 | 260 | 265 | 11,000 | 265 |
| 1987-03-03 | 270 | 270 | 262 | 265 | 31,000 | 265 |
| 1987-03-02 | 270 | 270 | 255 | 270 | 66,000 | 270 |
| 1987-02-28 | 268 | 270 | 261 | 270 | 38,000 | 270 |
| 1987-02-27 | 260 | 269 | 260 | 269 | 38,000 | 269 |
| 1987-02-26 | 255 | 265 | 255 | 260 | 20,000 | 260 |
| 1987-02-25 | 260 | 267 | 260 | 260 | 34,000 | 260 |
| 1987-02-24 | 256 | 270 | 256 | 270 | 69,000 | 270 |
| 1987-02-23 | 251 | 262 | 251 | 252 | 9,000 | 252 |
| 1987-02-20 | 246 | 251 | 245 | 251 | 61,000 | 251 |
| 1987-02-19 | 259 | 259 | 245 | 245 | 18,000 | 245 |
| 1987-02-18 | 258 | 262 | 258 | 262 | 19,000 | 262 |
| 1987-02-17 | 261 | 261 | 261 | 261 | 9,000 | 261 |
| 1987-02-16 | 258 | 265 | 258 | 265 | 16,000 | 265 |
| 1987-02-13 | 257 | 257 | 257 | 257 | 25,000 | 257 |
| 1987-02-12 | 260 | 260 | 256 | 256 | 14,000 | 256 |
| 1987-02-10 | 250 | 265 | 250 | 265 | 3,000 | 265 |
| 1987-02-09 | 264 | 264 | 255 | 255 | 22,000 | 255 |
| 1987-02-07 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 1987-02-06 | 272 | 272 | 256 | 256 | 23,000 | 256 |
| 1987-02-05 | 260 | 275 | 260 | 269 | 44,000 | 269 |
| 1987-02-04 | 258 | 258 | 255 | 255 | 10,000 | 255 |
| 1987-02-03 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 1987-02-02 | 250 | 255 | 246 | 255 | 24,000 | 255 |
| 1987-01-31 | 245 | 250 | 245 | 250 | 11,000 | 250 |
| 1987-01-30 | 241 | 245 | 241 | 245 | 14,000 | 245 |
| 1987-01-29 | 240 | 240 | 240 | 240 | 16,000 | 240 |
| 1987-01-28 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 1987-01-27 | 249 | 249 | 240 | 240 | 20,000 | 240 |
| 1987-01-26 | 241 | 241 | 240 | 240 | 24,000 | 240 |
| 1987-01-24 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 1987-01-23 | 241 | 241 | 240 | 240 | 24,000 | 240 |
| 1987-01-22 | 241 | 241 | 241 | 241 | 11,000 | 241 |
| 1987-01-21 | 245 | 245 | 241 | 241 | 5,000 | 241 |
| 1987-01-20 | 248 | 250 | 243 | 243 | 37,000 | 243 |
| 1987-01-19 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 1987-01-16 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 1987-01-14 | 240 | 250 | 235 | 250 | 14,000 | 250 |
| 1987-01-13 | 245 | 245 | 240 | 240 | 21,000 | 240 |
| 1987-01-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1987-01-09 | 245 | 245 | 240 | 240 | 15,000 | 240 |
| 1987-01-08 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 1987-01-07 | 240 | 247 | 240 | 247 | 11,000 | 247 |
| 1987-01-06 | 243 | 246 | 240 | 240 | 18,000 | 240 |
| 1987-01-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
分割・併合履歴 ： なし