5461 中部鋼鈑(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	445	445	440	441	8,000	441
1993-12-29	450	450	445	445	9,000	445
1993-12-28	450	450	450	450	4,000	450
1993-12-27	450	450	440	440	6,000	440
1993-12-24	455	455	455	455	3,000	455
1993-12-22	471	471	471	471	5,000	471
1993-12-21	471	471	471	471	6,000	471
1993-12-20	490	490	485	485	8,000	485
1993-12-17	490	490	490	490	5,000	490
1993-12-16	460	475	460	471	15,000	471
1993-12-15	454	460	454	460	2,000	460
1993-12-14	452	452	446	446	10,000	446
1993-12-13	460	460	460	460	6,000	460
1993-12-10	450	455	450	455	6,000	455
1993-12-09	460	460	460	460	25,000	460
1993-12-06	470	470	460	460	11,000	460
1993-12-03	475	475	470	470	15,000	470
1993-12-02	470	480	470	470	42,000	470
1993-12-01	442	460	435	455	30,000	455
1993-11-30	440	440	435	435	18,000	435
1993-11-29	451	451	420	445	20,000	445
1993-11-26	480	480	451	451	25,000	451
1993-11-25	470	477	470	477	12,000	477
1993-11-24	480	484	470	470	25,000	470
1993-11-22	492	492	485	485	16,000	485
1993-11-19	496	496	491	492	32,000	492
1993-11-18	506	510	495	495	33,000	495
1993-11-17	510	510	505	505	24,000	505
1993-11-16	515	515	505	505	19,000	505
1993-11-15	515	516	511	515	18,000	515
1993-11-12	510	525	505	515	56,000	515
1993-11-11	515	515	505	509	30,000	509
1993-11-10	530	532	521	530	31,000	530
1993-11-09	550	560	531	550	66,000	550
1993-11-08	575	575	550	560	15,000	560
1993-11-05	580	580	575	575	13,000	575
1993-11-04	591	591	590	590	3,000	590
1993-11-02	595	600	595	600	11,000	600
1993-11-01	601	601	595	595	13,000	595
1993-10-29	605	606	595	595	19,000	595
1993-10-28	620	620	605	605	6,000	605
1993-10-27	624	624	624	624	5,000	624
1993-10-25	623	630	623	630	26,000	630
1993-10-22	620	625	620	620	21,000	620
1993-10-21	620	620	620	620	3,000	620
1993-10-20	630	630	625	625	7,000	625
1993-10-19	640	640	630	630	9,000	630
1993-10-18	638	638	638	638	1,000	638
1993-10-15	640	640	639	640	12,000	640
1993-10-14	635	635	625	630	28,000	630
1993-10-13	635	637	635	635	11,000	635
1993-10-12	635	635	630	634	13,000	634
1993-10-08	625	639	625	634	18,000	634
1993-10-07	631	631	629	630	11,000	630
1993-10-06	625	636	624	635	11,000	635
1993-10-05	625	625	625	625	6,000	625
1993-10-04	628	630	628	630	4,000	630
1993-10-01	631	631	628	631	32,000	631
1993-09-30	636	636	630	631	6,000	631
1993-09-29	650	650	649	649	4,000	649
1993-09-28	650	650	649	649	8,000	649
1993-09-24	650	655	642	650	15,000	650
1993-09-22	660	660	656	656	9,000	656
1993-09-21	675	675	666	670	26,000	670
1993-09-20	675	675	673	673	42,000	673
1993-09-17	691	691	673	673	71,000	673
1993-09-16	700	700	691	692	4,000	692
1993-09-14	700	701	695	700	44,000	700
1993-09-13	703	707	701	701	17,000	701
1993-09-10	715	715	702	702	5,000	702
1993-09-09	721	725	710	710	19,000	710
1993-09-08	710	711	710	711	9,000	711
1993-09-07	713	713	701	710	17,000	710
1993-09-06	720	720	713	715	8,000	715
1993-09-03	725	725	713	713	6,000	713
1993-09-02	720	723	720	723	10,000	723
1993-09-01	725	727	723	723	9,000	723
1993-08-31	730	730	723	723	8,000	723
1993-08-30	729	730	723	723	25,000	723
1993-08-27	726	735	726	730	5,000	730
1993-08-26	730	730	730	730	2,000	730
1993-08-25	735	735	730	730	11,000	730
1993-08-24	725	725	725	725	1,000	725
1993-08-23	750	750	741	741	8,000	741
1993-08-20	756	756	745	750	16,000	750
1993-08-19	755	768	755	756	31,000	756
1993-08-18	750	759	750	759	19,000	759
1993-08-17	735	745	731	745	16,000	745
1993-08-16	730	730	730	730	27,000	730
1993-08-13	710	735	710	735	26,000	735
1993-08-12	710	710	708	710	33,000	710
1993-08-11	710	716	710	710	36,000	710
1993-08-10	705	715	705	715	26,000	715
1993-08-09	705	710	705	705	18,000	705
1993-08-06	704	705	704	705	27,000	705
1993-08-05	699	707	699	705	32,000	705
1993-08-04	700	704	700	700	50,000	700
1993-08-03	705	705	700	700	2,000	700
1993-08-02	705	705	705	705	1,000	705
1993-07-30	705	709	705	706	30,000	706
1993-07-29	699	705	699	705	22,000	705
1993-07-28	684	704	684	704	3,000	704
1993-07-27	690	690	681	681	11,000	681
1993-07-26	704	704	699	699	3,000	699
1993-07-23	710	710	705	705	3,000	705
1993-07-22	714	724	714	724	5,000	724
1993-07-21	714	714	714	714	4,000	714
1993-07-20	720	720	714	714	18,000	714
1993-07-19	720	720	720	720	1,000	720
1993-07-16	715	715	714	714	11,000	714
1993-07-15	690	700	690	700	64,000	700
1993-07-14	685	696	684	690	35,000	690
1993-07-13	690	690	681	685	11,000	685
1993-07-12	695	695	692	692	38,000	692
1993-07-09	699	700	695	695	60,000	695
1993-07-08	700	709	699	699	6,000	699
1993-07-07	721	721	710	710	119,000	710
1993-07-06	716	716	716	716	1,000	716
1993-07-05	742	742	721	721	8,000	721
1993-07-02	738	738	737	737	12,000	737
1993-07-01	737	738	737	738	2,000	738
1993-06-30	737	737	737	737	1,000	737
1993-06-29	739	739	739	739	1,000	739
1993-06-28	720	720	720	720	2,000	720
1993-06-25	726	726	715	715	6,000	715
1993-06-24	715	715	715	715	10,000	715
1993-06-21	711	711	680	689	23,000	689
1993-06-18	710	710	710	710	2,000	710
1993-06-17	740	740	700	730	22,000	730
1993-06-16	765	765	751	751	5,000	751
1993-06-15	780	780	765	765	12,000	765
1993-06-14	780	780	775	780	9,000	780
1993-06-11	804	804	788	788	21,000	788
1993-06-10	809	809	805	805	5,000	805
1993-06-08	818	818	810	810	10,000	810
1993-06-07	814	815	810	810	17,000	810
1993-06-04	805	805	781	805	65,000	805
1993-06-03	790	790	780	780	49,000	780
1993-06-02	800	800	790	793	15,000	793
1993-06-01	808	808	800	805	15,000	805
1993-05-31	805	813	803	803	37,000	803
1993-05-28	810	815	810	815	35,000	815
1993-05-27	815	820	800	807	43,000	807
1993-05-26	810	811	805	805	18,000	805
1993-05-25	802	810	801	805	109,000	805
1993-05-24	785	822	785	810	220,000	810
1993-05-21	795	795	795	795	88,000	795
1993-05-20	900	900	893	895	14,000	895
1993-05-19	918	918	900	905	74,000	905
1993-05-18	920	924	913	918	202,000	918
1993-05-17	890	913	885	908	115,000	908
1993-05-14	870	896	866	887	107,000	887
1993-05-13	913	913	865	865	67,000	865
1993-05-12	860	905	855	905	817,000	905
1993-05-11	788	855	788	840	345,000	840
1993-05-10	785	785	771	775	131,000	775
1993-05-07	785	785	780	780	39,000	780
1993-05-06	790	790	780	785	97,000	785
1993-04-30	780	785	780	785	39,000	785
1993-04-28	761	798	761	770	25,000	770
1993-04-27	740	760	739	760	13,000	760
1993-04-26	740	740	739	739	4,000	739
1993-04-23	750	755	740	740	26,000	740
1993-04-22	770	770	751	751	14,000	751
1993-04-21	760	761	760	761	7,000	761
1993-04-20	789	789	780	780	5,000	780
1993-04-19	784	789	770	789	13,000	789
1993-04-16	799	799	785	785	17,000	785
1993-04-15	800	800	795	795	35,000	795
1993-04-14	799	800	791	800	106,000	800
1993-04-13	760	779	756	779	54,000	779
1993-04-12	761	761	756	758	17,000	758
1993-04-09	755	766	751	761	19,000	761
1993-04-08	773	773	756	760	38,000	760
1993-04-07	770	780	770	772	48,000	772
1993-04-06	790	790	770	770	31,000	770
1993-04-05	775	790	770	790	83,000	790
1993-04-02	730	760	730	755	88,000	755
1993-04-01	720	720	719	720	6,000	720
1993-03-31	710	730	710	730	48,000	730
1993-03-30	705	711	705	705	54,000	705
1993-03-29	703	715	700	715	70,000	715
1993-03-26	690	695	670	690	25,000	690
1993-03-25	685	689	685	688	19,000	688
1993-03-24	683	685	683	683	15,000	683
1993-03-23	680	681	680	681	2,000	681
1993-03-22	689	692	681	681	7,000	681
1993-03-19	692	692	680	689	40,000	689
1993-03-18	635	672	635	672	34,000	672
1993-03-17	630	630	630	630	2,000	630
1993-03-16	630	630	630	630	11,000	630
1993-03-15	641	641	638	638	12,000	638
1993-03-12	641	641	641	641	4,000	641
1993-03-11	654	654	642	642	12,000	642
1993-03-10	659	659	650	655	11,000	655
1993-03-09	650	660	645	650	53,000	650
1993-03-08	610	651	610	650	33,000	650
1993-03-05	580	610	579	600	74,000	600
1993-03-04	591	591	579	579	30,000	579
1993-03-03	591	591	590	591	8,000	591
1993-03-02	601	601	590	591	38,000	591
1993-03-01	621	621	605	610	17,000	610
1993-02-26	630	630	620	621	24,000	621
1993-02-25	651	651	636	636	18,000	636
1993-02-24	650	660	650	651	16,000	651
1993-02-23	675	675	670	670	6,000	670
1993-02-22	680	680	675	675	7,000	675
1993-02-19	684	684	682	682	4,000	682
1993-02-18	684	684	680	684	5,000	684
1993-02-17	680	680	680	680	1,000	680
1993-02-16	680	688	680	688	7,000	688
1993-02-12	684	684	680	680	6,000	680
1993-02-10	686	686	685	685	5,000	685
1993-02-09	698	698	690	690	17,000	690
1993-02-08	696	699	695	699	37,000	699
1993-02-05	685	690	685	686	12,000	686
1993-02-04	674	683	674	683	29,000	683
1993-02-03	666	680	666	670	21,000	670
1993-02-02	672	674	662	662	20,000	662
1993-02-01	668	668	662	662	23,000	662
1993-01-29	665	666	660	662	51,000	662
1993-01-28	655	662	655	660	67,000	660
1993-01-27	660	660	647	655	20,000	655
1993-01-26	679	679	655	655	18,000	655
1993-01-22	682	684	681	681	8,000	681
1993-01-21	690	691	683	683	6,000	683
1993-01-20	700	700	700	700	4,000	700
1993-01-18	681	700	681	700	3,000	700
1993-01-14	685	686	685	686	11,000	686
1993-01-13	710	710	700	700	5,000	700
1993-01-12	718	720	718	720	10,000	720
1993-01-11	715	720	715	720	5,000	720
1993-01-08	725	730	715	715	190,000	715
1993-01-07	735	735	725	725	13,000	725
1993-01-06	745	745	735	735	6,000	735
1993-01-05	755	755	755	755	2,000	755
1993-01-04	759	759	759	759	1,000	759

分割・併合履歴：なし