5461 中部鋼鈑(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 765 | 765 | 764 | 764 | 8,000 | 764 |
| 1992-12-29 | 745 | 765 | 745 | 765 | 3,000 | 765 |
| 1992-12-25 | 746 | 760 | 746 | 760 | 20,000 | 760 |
| 1992-12-24 | 765 | 765 | 760 | 765 | 8,000 | 765 |
| 1992-12-22 | 770 | 770 | 767 | 767 | 3,000 | 767 |
| 1992-12-21 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1992-12-18 | 763 | 770 | 763 | 770 | 7,000 | 770 |
| 1992-12-17 | 761 | 768 | 761 | 768 | 6,000 | 768 |
| 1992-12-16 | 765 | 766 | 760 | 766 | 19,000 | 766 |
| 1992-12-15 | 757 | 760 | 757 | 760 | 5,000 | 760 |
| 1992-12-14 | 780 | 780 | 771 | 771 | 7,000 | 771 |
| 1992-12-11 | 785 | 790 | 770 | 770 | 47,000 | 770 |
| 1992-12-10 | 758 | 790 | 756 | 790 | 57,000 | 790 |
| 1992-12-09 | 745 | 757 | 745 | 753 | 49,000 | 753 |
| 1992-12-08 | 745 | 745 | 745 | 745 | 19,000 | 745 |
| 1992-12-07 | 750 | 750 | 745 | 745 | 22,000 | 745 |
| 1992-12-04 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1992-12-03 | 781 | 785 | 781 | 781 | 10,000 | 781 |
| 1992-12-02 | 780 | 785 | 780 | 781 | 4,000 | 781 |
| 1992-12-01 | 791 | 795 | 786 | 790 | 9,000 | 790 |
| 1992-11-27 | 775 | 786 | 771 | 786 | 14,000 | 786 |
| 1992-11-26 | 771 | 771 | 760 | 765 | 11,000 | 765 |
| 1992-11-25 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1992-11-24 | 766 | 776 | 766 | 771 | 3,000 | 771 |
| 1992-11-20 | 779 | 779 | 760 | 765 | 10,000 | 765 |
| 1992-11-19 | 781 | 781 | 780 | 780 | 5,000 | 780 |
| 1992-11-18 | 730 | 750 | 730 | 750 | 8,000 | 750 |
| 1992-11-17 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1992-11-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-11-13 | 750 | 770 | 750 | 770 | 45,000 | 770 |
| 1992-11-12 | 770 | 770 | 750 | 750 | 12,000 | 750 |
| 1992-11-11 | 780 | 781 | 775 | 775 | 24,000 | 775 |
| 1992-11-02 | 863 | 863 | 863 | 863 | 6,000 | 863 |
| 1992-10-28 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1992-10-27 | 900 | 904 | 900 | 904 | 75,000 | 904 |
| 1992-10-26 | 880 | 894 | 880 | 894 | 26,000 | 894 |
| 1992-10-23 | 881 | 890 | 879 | 890 | 34,000 | 890 |
| 1992-10-22 | 860 | 880 | 860 | 880 | 14,000 | 880 |
| 1992-10-21 | 855 | 860 | 855 | 860 | 13,000 | 860 |
| 1992-10-20 | 825 | 840 | 825 | 840 | 10,000 | 840 |
| 1992-10-19 | 800 | 820 | 800 | 820 | 12,000 | 820 |
| 1992-10-16 | 801 | 810 | 800 | 805 | 9,000 | 805 |
| 1992-10-15 | 795 | 800 | 795 | 800 | 24,000 | 800 |
| 1992-10-14 | 795 | 800 | 795 | 795 | 37,000 | 795 |
| 1992-10-13 | 800 | 800 | 795 | 795 | 11,000 | 795 |
| 1992-10-12 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 1992-10-09 | 793 | 800 | 790 | 800 | 15,000 | 800 |
| 1992-10-08 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1992-10-07 | 800 | 800 | 790 | 790 | 16,000 | 790 |
| 1992-10-06 | 785 | 790 | 785 | 790 | 10,000 | 790 |
| 1992-10-05 | 796 | 796 | 790 | 790 | 15,000 | 790 |
| 1992-10-02 | 795 | 800 | 795 | 795 | 26,000 | 795 |
| 1992-10-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-09-30 | 800 | 800 | 796 | 800 | 15,000 | 800 |
| 1992-09-29 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1992-09-28 | 815 | 815 | 805 | 815 | 15,000 | 815 |
| 1992-09-25 | 820 | 820 | 816 | 819 | 18,000 | 819 |
| 1992-09-24 | 830 | 831 | 820 | 820 | 41,000 | 820 |
| 1992-09-22 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1992-09-21 | 820 | 830 | 820 | 830 | 13,000 | 830 |
| 1992-09-18 | 820 | 821 | 820 | 820 | 28,000 | 820 |
| 1992-09-17 | 850 | 850 | 830 | 830 | 13,000 | 830 |
| 1992-09-16 | 880 | 880 | 860 | 860 | 7,000 | 860 |
| 1992-09-14 | 882 | 882 | 870 | 880 | 10,000 | 880 |
| 1992-09-11 | 890 | 890 | 880 | 880 | 8,000 | 880 |
| 1992-09-10 | 883 | 900 | 883 | 897 | 5,000 | 897 |
| 1992-09-09 | 890 | 890 | 881 | 883 | 6,000 | 883 |
| 1992-09-08 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1992-09-07 | 920 | 920 | 901 | 901 | 3,000 | 901 |
| 1992-09-04 | 920 | 920 | 900 | 900 | 25,000 | 900 |
| 1992-09-03 | 880 | 880 | 865 | 865 | 8,000 | 865 |
| 1992-09-02 | 850 | 850 | 830 | 830 | 41,000 | 830 |
| 1992-09-01 | 900 | 900 | 880 | 880 | 38,000 | 880 |
| 1992-08-31 | 940 | 950 | 935 | 939 | 39,000 | 939 |
| 1992-08-28 | 880 | 920 | 869 | 920 | 73,000 | 920 |
| 1992-08-27 | 820 | 890 | 820 | 890 | 19,000 | 890 |
| 1992-08-26 | 830 | 830 | 810 | 830 | 12,000 | 830 |
| 1992-08-25 | 864 | 864 | 854 | 854 | 6,000 | 854 |
| 1992-08-24 | 823 | 850 | 810 | 850 | 37,000 | 850 |
| 1992-08-21 | 730 | 795 | 730 | 795 | 66,000 | 795 |
| 1992-08-20 | 700 | 745 | 690 | 730 | 37,000 | 730 |
| 1992-08-19 | 714 | 714 | 680 | 700 | 22,000 | 700 |
| 1992-08-18 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1992-08-17 | 740 | 740 | 730 | 730 | 7,000 | 730 |
| 1992-08-14 | 764 | 764 | 740 | 740 | 17,000 | 740 |
| 1992-08-13 | 770 | 770 | 769 | 769 | 17,000 | 769 |
| 1992-08-12 | 805 | 805 | 805 | 805 | 27,000 | 805 |
| 1992-08-10 | 875 | 880 | 875 | 880 | 2,000 | 880 |
| 1992-08-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-08-05 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1992-08-04 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1992-07-31 | 890 | 900 | 890 | 890 | 23,000 | 890 |
| 1992-07-29 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1992-07-27 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1992-07-24 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1992-07-23 | 929 | 970 | 929 | 970 | 5,000 | 970 |
| 1992-07-22 | 990 | 990 | 940 | 940 | 22,000 | 940 |
| 1992-07-21 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 1992-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-07-15 | 1,050 | 1,060 | 1,040 | 1,060 | 29,000 | 1,060 |
| 1992-07-14 | 1,050 | 1,060 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1992-07-13 | 1,020 | 1,070 | 1,020 | 1,070 | 22,000 | 1,070 |
| 1992-07-10 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1992-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1992-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-07-06 | 1,090 | 1,090 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1992-07-03 | 1,120 | 1,120 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1992-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-07-01 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1992-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1992-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-06-26 | 1,060 | 1,060 | 1,040 | 1,050 | 10,000 | 1,050 |
| 1992-06-25 | 1,040 | 1,040 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1992-06-24 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1992-06-23 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1992-06-22 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-06-19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-06-18 | 1,100 | 1,110 | 1,080 | 1,110 | 9,000 | 1,110 |
| 1992-06-17 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1992-06-16 | 1,170 | 1,170 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1992-06-15 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1992-06-12 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1992-06-11 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1992-06-10 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1992-06-09 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1992-06-08 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1992-06-05 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 1,230 |
| 1992-06-04 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1992-06-03 | 1,240 | 1,270 | 1,240 | 1,250 | 22,000 | 1,250 |
| 1992-06-02 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1992-06-01 | 1,290 | 1,290 | 1,250 | 1,290 | 8,000 | 1,290 |
| 1992-05-29 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 1992-05-28 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 | 1,230 |
| 1992-05-27 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1992-05-26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1992-05-25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1992-05-22 | 1,290 | 1,290 | 1,230 | 1,240 | 60,000 | 1,240 |
| 1992-05-21 | 1,340 | 1,340 | 1,300 | 1,320 | 30,000 | 1,320 |
| 1992-05-20 | 1,300 | 1,320 | 1,270 | 1,320 | 98,000 | 1,320 |
| 1992-05-19 | 1,290 | 1,300 | 1,250 | 1,280 | 57,000 | 1,280 |
| 1992-05-18 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 1,350 |
| 1992-05-15 | 1,350 | 1,350 | 1,320 | 1,330 | 81,000 | 1,330 |
| 1992-05-14 | 1,350 | 1,390 | 1,350 | 1,350 | 161,000 | 1,350 |
| 1992-05-13 | 1,280 | 1,350 | 1,270 | 1,350 | 55,000 | 1,350 |
| 1992-05-12 | 1,240 | 1,260 | 1,230 | 1,250 | 70,000 | 1,250 |
| 1992-05-11 | 1,210 | 1,240 | 1,210 | 1,230 | 23,000 | 1,230 |
| 1992-05-08 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1992-05-07 | 1,200 | 1,250 | 1,200 | 1,250 | 23,000 | 1,250 |
| 1992-05-06 | 1,200 | 1,210 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1992-05-01 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1992-04-30 | 1,210 | 1,210 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1992-04-28 | 1,180 | 1,230 | 1,180 | 1,230 | 24,000 | 1,230 |
| 1992-04-27 | 1,140 | 1,160 | 1,140 | 1,160 | 13,000 | 1,160 |
| 1992-04-24 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1992-04-23 | 1,150 | 1,150 | 1,130 | 1,140 | 23,000 | 1,140 |
| 1992-04-22 | 1,160 | 1,180 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1992-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-04-20 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-04-17 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1992-04-16 | 1,210 | 1,230 | 1,200 | 1,230 | 26,000 | 1,230 |
| 1992-04-15 | 1,150 | 1,190 | 1,150 | 1,170 | 47,000 | 1,170 |
| 1992-04-14 | 1,100 | 1,150 | 1,100 | 1,140 | 7,000 | 1,140 |
| 1992-04-13 | 1,140 | 1,160 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1992-04-10 | 1,060 | 1,130 | 1,060 | 1,130 | 14,000 | 1,130 |
| 1992-04-09 | 1,010 | 1,070 | 1,010 | 1,040 | 52,000 | 1,040 |
| 1992-04-08 | 1,150 | 1,150 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1992-04-07 | 1,210 | 1,210 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1992-04-06 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1992-04-03 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 | 1,160 |
| 1992-04-02 | 1,170 | 1,190 | 1,140 | 1,160 | 50,000 | 1,160 |
| 1992-04-01 | 1,270 | 1,270 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1992-03-31 | 1,310 | 1,340 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1992-03-30 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 | 1,300 |
| 1992-03-27 | 1,300 | 1,340 | 1,300 | 1,340 | 30,000 | 1,340 |
| 1992-03-26 | 1,330 | 1,340 | 1,330 | 1,340 | 20,000 | 1,340 |
| 1992-03-25 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1992-03-24 | 1,290 | 1,300 | 1,290 | 1,290 | 464,000 | 1,290 |
| 1992-03-23 | 1,290 | 1,300 | 1,280 | 1,290 | 454,000 | 1,290 |
| 1992-03-19 | 1,170 | 1,250 | 1,170 | 1,230 | 44,000 | 1,230 |
| 1992-03-18 | 1,220 | 1,220 | 1,140 | 1,150 | 27,000 | 1,150 |
| 1992-03-17 | 1,260 | 1,260 | 1,220 | 1,240 | 20,000 | 1,240 |
| 1992-03-16 | 1,360 | 1,360 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1992-03-13 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1992-03-12 | 1,370 | 1,400 | 1,350 | 1,370 | 26,000 | 1,370 |
| 1992-03-11 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1992-03-10 | 1,410 | 1,440 | 1,400 | 1,440 | 48,000 | 1,440 |
| 1992-03-09 | 1,410 | 1,410 | 1,410 | 1,410 | 19,000 | 1,410 |
| 1992-03-06 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1992-03-04 | 1,450 | 1,450 | 1,440 | 1,450 | 33,000 | 1,450 |
| 1992-03-03 | 1,430 | 1,430 | 1,410 | 1,430 | 47,000 | 1,430 |
| 1992-03-02 | 1,420 | 1,420 | 1,410 | 1,410 | 31,000 | 1,410 |
| 1992-02-28 | 1,410 | 1,420 | 1,410 | 1,420 | 28,000 | 1,420 |
| 1992-02-27 | 1,430 | 1,450 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1992-02-26 | 1,410 | 1,420 | 1,410 | 1,420 | 15,000 | 1,420 |
| 1992-02-25 | 1,410 | 1,410 | 1,410 | 1,410 | 19,000 | 1,410 |
| 1992-02-24 | 1,410 | 1,420 | 1,410 | 1,410 | 25,000 | 1,410 |
| 1992-02-21 | 1,400 | 1,420 | 1,400 | 1,420 | 30,000 | 1,420 |
| 1992-02-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-02-19 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 1,380 |
| 1992-02-18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1992-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1992-02-13 | 1,410 | 1,420 | 1,400 | 1,400 | 26,000 | 1,400 |
| 1992-02-12 | 1,490 | 1,490 | 1,450 | 1,450 | 75,000 | 1,450 |
| 1992-02-10 | 1,460 | 1,460 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1992-02-07 | 1,490 | 1,500 | 1,480 | 1,480 | 33,000 | 1,480 |
| 1992-02-06 | 1,450 | 1,520 | 1,450 | 1,500 | 149,000 | 1,500 |
| 1992-02-05 | 1,410 | 1,450 | 1,410 | 1,450 | 55,000 | 1,450 |
| 1992-02-04 | 1,440 | 1,480 | 1,440 | 1,450 | 21,000 | 1,450 |
| 1992-02-03 | 1,430 | 1,460 | 1,410 | 1,440 | 55,000 | 1,440 |
| 1992-01-31 | 1,400 | 1,440 | 1,400 | 1,430 | 19,000 | 1,430 |
| 1992-01-30 | 1,360 | 1,390 | 1,360 | 1,390 | 13,000 | 1,390 |
| 1992-01-29 | 1,350 | 1,360 | 1,330 | 1,360 | 7,000 | 1,360 |
| 1992-01-28 | 1,290 | 1,300 | 1,270 | 1,300 | 8,000 | 1,300 |
| 1992-01-27 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1992-01-24 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1992-01-23 | 1,260 | 1,350 | 1,260 | 1,350 | 17,000 | 1,350 |
| 1992-01-22 | 1,180 | 1,210 | 1,180 | 1,200 | 13,000 | 1,200 |
| 1992-01-21 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 | 1,200 |
| 1992-01-20 | 1,220 | 1,220 | 1,200 | 1,220 | 12,000 | 1,220 |
| 1992-01-17 | 1,250 | 1,250 | 1,220 | 1,220 | 16,000 | 1,220 |
| 1992-01-16 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-01-14 | 1,300 | 1,300 | 1,230 | 1,230 | 20,000 | 1,230 |
| 1992-01-13 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1992-01-10 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 | 1,320 |
| 1992-01-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1992-01-08 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1992-01-07 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1992-01-06 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
分割・併合履歴 ： なし
