5461 中部鋼鈑(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 651 | 651 | 646 | 646 | 11,000 | 646 |
| 1994-12-28 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 1994-12-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-12-26 | 640 | 640 | 639 | 640 | 10,000 | 640 |
| 1994-12-22 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 1994-12-21 | 640 | 640 | 635 | 635 | 18,000 | 635 |
| 1994-12-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-12-19 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1994-12-16 | 621 | 621 | 621 | 621 | 8,000 | 621 |
| 1994-12-15 | 620 | 621 | 620 | 621 | 25,000 | 621 |
| 1994-12-14 | 622 | 625 | 622 | 625 | 6,000 | 625 |
| 1994-12-13 | 625 | 625 | 622 | 622 | 14,000 | 622 |
| 1994-12-12 | 625 | 625 | 625 | 625 | 17,000 | 625 |
| 1994-12-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-12-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-12-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1994-12-06 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1994-12-05 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1994-12-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-12-01 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1994-11-30 | 616 | 616 | 610 | 610 | 22,000 | 610 |
| 1994-11-29 | 615 | 620 | 610 | 610 | 30,000 | 610 |
| 1994-11-28 | 610 | 615 | 610 | 612 | 16,000 | 612 |
| 1994-11-25 | 625 | 625 | 610 | 610 | 30,000 | 610 |
| 1994-11-24 | 660 | 660 | 643 | 643 | 24,000 | 643 |
| 1994-11-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-11-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-11-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-11-17 | 700 | 700 | 690 | 690 | 13,000 | 690 |
| 1994-11-16 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 1994-11-15 | 700 | 704 | 700 | 704 | 10,000 | 704 |
| 1994-11-14 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 1994-11-11 | 700 | 702 | 700 | 700 | 10,000 | 700 |
| 1994-11-10 | 700 | 700 | 700 | 700 | 19,000 | 700 |
| 1994-11-09 | 700 | 701 | 700 | 701 | 14,000 | 701 |
| 1994-11-08 | 700 | 709 | 700 | 709 | 3,000 | 709 |
| 1994-11-07 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 1994-11-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-11-02 | 740 | 740 | 730 | 730 | 7,000 | 730 |
| 1994-11-01 | 729 | 740 | 724 | 740 | 18,000 | 740 |
| 1994-10-31 | 705 | 720 | 705 | 720 | 9,000 | 720 |
| 1994-10-28 | 700 | 700 | 695 | 700 | 15,000 | 700 |
| 1994-10-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-10-26 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 1994-10-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-10-21 | 701 | 701 | 692 | 692 | 42,000 | 692 |
| 1994-10-20 | 700 | 707 | 700 | 701 | 54,000 | 701 |
| 1994-10-19 | 733 | 733 | 710 | 710 | 55,000 | 710 |
| 1994-10-18 | 750 | 750 | 741 | 741 | 11,000 | 741 |
| 1994-10-17 | 750 | 760 | 740 | 741 | 24,000 | 741 |
| 1994-10-14 | 750 | 770 | 750 | 750 | 170,000 | 750 |
| 1994-10-13 | 720 | 754 | 720 | 745 | 179,000 | 745 |
| 1994-10-12 | 710 | 713 | 710 | 713 | 7,000 | 713 |
| 1994-10-11 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 1994-10-07 | 700 | 700 | 697 | 697 | 7,000 | 697 |
| 1994-10-06 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1994-10-05 | 701 | 704 | 700 | 704 | 19,000 | 704 |
| 1994-10-04 | 710 | 712 | 706 | 707 | 9,000 | 707 |
| 1994-10-03 | 710 | 710 | 704 | 710 | 36,000 | 710 |
| 1994-09-30 | 715 | 715 | 695 | 700 | 28,000 | 700 |
| 1994-09-29 | 709 | 710 | 709 | 710 | 21,000 | 710 |
| 1994-09-28 | 710 | 710 | 690 | 690 | 10,000 | 690 |
| 1994-09-27 | 711 | 715 | 710 | 710 | 27,000 | 710 |
| 1994-09-26 | 709 | 719 | 708 | 710 | 30,000 | 710 |
| 1994-09-22 | 695 | 705 | 695 | 705 | 20,000 | 705 |
| 1994-09-21 | 691 | 691 | 691 | 691 | 7,000 | 691 |
| 1994-09-20 | 695 | 695 | 691 | 695 | 13,000 | 695 |
| 1994-09-19 | 696 | 696 | 691 | 691 | 18,000 | 691 |
| 1994-09-16 | 691 | 691 | 691 | 691 | 19,000 | 691 |
| 1994-09-14 | 700 | 701 | 700 | 700 | 73,000 | 700 |
| 1994-09-13 | 701 | 701 | 699 | 700 | 77,000 | 700 |
| 1994-09-12 | 702 | 702 | 701 | 701 | 38,000 | 701 |
| 1994-09-09 | 703 | 705 | 701 | 702 | 26,000 | 702 |
| 1994-09-08 | 699 | 703 | 699 | 703 | 8,000 | 703 |
| 1994-09-07 | 721 | 721 | 701 | 702 | 78,000 | 702 |
| 1994-09-06 | 707 | 718 | 698 | 711 | 96,000 | 711 |
| 1994-09-05 | 707 | 712 | 705 | 708 | 31,000 | 708 |
| 1994-09-02 | 720 | 721 | 710 | 720 | 70,000 | 720 |
| 1994-09-01 | 705 | 714 | 705 | 710 | 17,000 | 710 |
| 1994-08-31 | 710 | 715 | 699 | 715 | 88,000 | 715 |
| 1994-08-30 | 725 | 727 | 710 | 710 | 75,000 | 710 |
| 1994-08-29 | 727 | 731 | 720 | 727 | 151,000 | 727 |
| 1994-08-26 | 694 | 720 | 690 | 720 | 144,000 | 720 |
| 1994-08-25 | 699 | 700 | 689 | 689 | 40,000 | 689 |
| 1994-08-24 | 686 | 696 | 685 | 685 | 59,000 | 685 |
| 1994-08-23 | 711 | 711 | 696 | 696 | 51,000 | 696 |
| 1994-08-22 | 728 | 728 | 712 | 712 | 35,000 | 712 |
| 1994-08-19 | 735 | 735 | 715 | 722 | 196,000 | 722 |
| 1994-08-18 | 725 | 726 | 710 | 711 | 75,000 | 711 |
| 1994-08-17 | 710 | 722 | 710 | 720 | 186,000 | 720 |
| 1994-08-16 | 680 | 704 | 680 | 700 | 131,000 | 700 |
| 1994-08-15 | 689 | 693 | 685 | 685 | 51,000 | 685 |
| 1994-08-12 | 654 | 696 | 654 | 690 | 177,000 | 690 |
| 1994-08-11 | 671 | 671 | 649 | 654 | 89,000 | 654 |
| 1994-08-10 | 630 | 676 | 630 | 672 | 176,000 | 672 |
| 1994-08-09 | 605 | 619 | 605 | 619 | 28,000 | 619 |
| 1994-08-08 | 598 | 600 | 590 | 595 | 7,000 | 595 |
| 1994-08-05 | 586 | 591 | 586 | 591 | 19,000 | 591 |
| 1994-08-04 | 591 | 591 | 585 | 585 | 13,000 | 585 |
| 1994-08-03 | 600 | 600 | 591 | 591 | 11,000 | 591 |
| 1994-08-02 | 594 | 598 | 594 | 598 | 6,000 | 598 |
| 1994-08-01 | 591 | 591 | 581 | 581 | 2,000 | 581 |
| 1994-07-29 | 581 | 581 | 580 | 581 | 18,000 | 581 |
| 1994-07-28 | 589 | 590 | 581 | 581 | 9,000 | 581 |
| 1994-07-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-07-25 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1994-07-22 | 591 | 600 | 591 | 600 | 10,000 | 600 |
| 1994-07-21 | 587 | 590 | 587 | 590 | 5,000 | 590 |
| 1994-07-20 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1994-07-19 | 590 | 590 | 581 | 581 | 4,000 | 581 |
| 1994-07-15 | 589 | 590 | 581 | 581 | 26,000 | 581 |
| 1994-07-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-07-12 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1994-07-11 | 611 | 611 | 610 | 611 | 21,000 | 611 |
| 1994-07-08 | 613 | 613 | 611 | 613 | 4,000 | 613 |
| 1994-07-07 | 611 | 613 | 611 | 613 | 3,000 | 613 |
| 1994-07-06 | 620 | 620 | 611 | 611 | 4,000 | 611 |
| 1994-07-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-07-04 | 611 | 611 | 611 | 611 | 9,000 | 611 |
| 1994-07-01 | 621 | 621 | 611 | 611 | 7,000 | 611 |
| 1994-06-30 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1994-06-29 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1994-06-28 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1994-06-27 | 611 | 611 | 611 | 611 | 42,000 | 611 |
| 1994-06-24 | 616 | 616 | 615 | 615 | 4,000 | 615 |
| 1994-06-23 | 611 | 615 | 611 | 615 | 2,000 | 615 |
| 1994-06-22 | 611 | 611 | 611 | 611 | 15,000 | 611 |
| 1994-06-21 | 624 | 624 | 615 | 620 | 44,000 | 620 |
| 1994-06-20 | 635 | 635 | 625 | 625 | 30,000 | 625 |
| 1994-06-17 | 616 | 625 | 616 | 625 | 13,000 | 625 |
| 1994-06-16 | 601 | 610 | 601 | 610 | 8,000 | 610 |
| 1994-06-15 | 615 | 615 | 601 | 602 | 18,000 | 602 |
| 1994-06-14 | 630 | 630 | 610 | 615 | 46,000 | 615 |
| 1994-06-13 | 633 | 633 | 630 | 630 | 5,000 | 630 |
| 1994-06-10 | 628 | 628 | 625 | 628 | 5,000 | 628 |
| 1994-06-09 | 630 | 634 | 620 | 620 | 21,000 | 620 |
| 1994-06-08 | 618 | 620 | 605 | 620 | 14,000 | 620 |
| 1994-06-07 | 615 | 619 | 610 | 613 | 12,000 | 613 |
| 1994-06-06 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1994-06-03 | 620 | 620 | 620 | 620 | 18,000 | 620 |
| 1994-06-02 | 620 | 625 | 620 | 620 | 11,000 | 620 |
| 1994-06-01 | 629 | 629 | 620 | 620 | 13,000 | 620 |
| 1994-05-31 | 630 | 630 | 628 | 629 | 12,000 | 629 |
| 1994-05-30 | 620 | 622 | 620 | 620 | 30,000 | 620 |
| 1994-05-27 | 612 | 618 | 610 | 618 | 38,000 | 618 |
| 1994-05-26 | 613 | 615 | 613 | 614 | 11,000 | 614 |
| 1994-05-25 | 615 | 620 | 615 | 615 | 32,000 | 615 |
| 1994-05-24 | 614 | 615 | 611 | 611 | 18,000 | 611 |
| 1994-05-23 | 614 | 614 | 610 | 614 | 17,000 | 614 |
| 1994-05-20 | 581 | 615 | 580 | 615 | 59,000 | 615 |
| 1994-05-19 | 606 | 611 | 606 | 610 | 55,000 | 610 |
| 1994-05-18 | 604 | 606 | 600 | 606 | 31,000 | 606 |
| 1994-05-17 | 585 | 604 | 585 | 604 | 21,000 | 604 |
| 1994-05-16 | 585 | 585 | 581 | 581 | 8,000 | 581 |
| 1994-05-13 | 591 | 595 | 585 | 585 | 37,000 | 585 |
| 1994-05-12 | 605 | 605 | 591 | 591 | 7,000 | 591 |
| 1994-05-11 | 605 | 605 | 604 | 605 | 10,000 | 605 |
| 1994-05-10 | 601 | 605 | 601 | 605 | 17,000 | 605 |
| 1994-05-09 | 601 | 606 | 601 | 601 | 4,000 | 601 |
| 1994-05-06 | 605 | 605 | 600 | 600 | 56,000 | 600 |
| 1994-05-02 | 613 | 613 | 605 | 605 | 19,000 | 605 |
| 1994-04-28 | 600 | 615 | 600 | 613 | 53,000 | 613 |
| 1994-04-27 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1994-04-26 | 581 | 582 | 581 | 582 | 8,000 | 582 |
| 1994-04-25 | 618 | 618 | 581 | 581 | 10,000 | 581 |
| 1994-04-22 | 609 | 613 | 606 | 613 | 27,000 | 613 |
| 1994-04-21 | 615 | 615 | 612 | 614 | 20,000 | 614 |
| 1994-04-20 | 612 | 620 | 611 | 615 | 36,000 | 615 |
| 1994-04-19 | 605 | 611 | 601 | 611 | 32,000 | 611 |
| 1994-04-18 | 595 | 605 | 595 | 601 | 41,000 | 601 |
| 1994-04-15 | 585 | 591 | 585 | 590 | 25,000 | 590 |
| 1994-04-14 | 586 | 590 | 580 | 584 | 28,000 | 584 |
| 1994-04-13 | 561 | 561 | 560 | 560 | 9,000 | 560 |
| 1994-04-12 | 574 | 574 | 567 | 567 | 5,000 | 567 |
| 1994-04-11 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1994-04-08 | 584 | 584 | 565 | 565 | 25,000 | 565 |
| 1994-04-07 | 559 | 565 | 559 | 565 | 22,000 | 565 |
| 1994-04-06 | 555 | 555 | 555 | 555 | 18,000 | 555 |
| 1994-04-05 | 555 | 556 | 555 | 555 | 7,000 | 555 |
| 1994-04-04 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1994-04-01 | 555 | 557 | 550 | 557 | 23,000 | 557 |
| 1994-03-31 | 556 | 560 | 555 | 560 | 15,000 | 560 |
| 1994-03-30 | 555 | 555 | 551 | 555 | 13,000 | 555 |
| 1994-03-29 | 555 | 560 | 555 | 555 | 6,000 | 555 |
| 1994-03-28 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 1994-03-25 | 575 | 575 | 555 | 555 | 11,000 | 555 |
| 1994-03-24 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1994-03-23 | 585 | 585 | 585 | 585 | 36,000 | 585 |
| 1994-03-22 | 586 | 586 | 585 | 585 | 292,000 | 585 |
| 1994-03-18 | 585 | 592 | 585 | 587 | 30,000 | 587 |
| 1994-03-17 | 570 | 580 | 570 | 580 | 31,000 | 580 |
| 1994-03-16 | 561 | 566 | 560 | 565 | 271,000 | 565 |
| 1994-03-15 | 557 | 570 | 557 | 560 | 10,000 | 560 |
| 1994-03-14 | 563 | 563 | 556 | 556 | 3,000 | 556 |
| 1994-03-11 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1994-03-09 | 562 | 570 | 555 | 555 | 15,000 | 555 |
| 1994-03-08 | 567 | 570 | 565 | 570 | 18,000 | 570 |
| 1994-03-07 | 570 | 570 | 566 | 567 | 322,000 | 567 |
| 1994-03-04 | 564 | 580 | 564 | 570 | 62,000 | 570 |
| 1994-03-03 | 567 | 567 | 565 | 565 | 6,000 | 565 |
| 1994-03-02 | 577 | 580 | 570 | 570 | 12,000 | 570 |
| 1994-03-01 | 563 | 567 | 561 | 567 | 336,000 | 567 |
| 1994-02-28 | 556 | 560 | 556 | 560 | 8,000 | 560 |
| 1994-02-25 | 555 | 556 | 555 | 556 | 10,000 | 556 |
| 1994-02-24 | 555 | 560 | 555 | 555 | 17,000 | 555 |
| 1994-02-23 | 556 | 557 | 555 | 555 | 30,000 | 555 |
| 1994-02-22 | 560 | 560 | 555 | 555 | 28,000 | 555 |
| 1994-02-21 | 560 | 560 | 555 | 555 | 302,000 | 555 |
| 1994-02-18 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1994-02-17 | 570 | 570 | 568 | 570 | 19,000 | 570 |
| 1994-02-16 | 551 | 572 | 551 | 568 | 14,000 | 568 |
| 1994-02-15 | 550 | 551 | 545 | 551 | 345,000 | 551 |
| 1994-02-14 | 560 | 560 | 550 | 551 | 613,000 | 551 |
| 1994-02-10 | 557 | 560 | 550 | 560 | 21,000 | 560 |
| 1994-02-09 | 561 | 562 | 560 | 560 | 25,000 | 560 |
| 1994-02-08 | 565 | 565 | 550 | 550 | 17,000 | 550 |
| 1994-02-07 | 568 | 568 | 548 | 548 | 4,000 | 548 |
| 1994-02-04 | 570 | 570 | 560 | 570 | 62,000 | 570 |
| 1994-02-03 | 570 | 574 | 564 | 570 | 195,000 | 570 |
| 1994-02-02 | 536 | 560 | 533 | 560 | 55,000 | 560 |
| 1994-02-01 | 521 | 538 | 520 | 530 | 60,000 | 530 |
| 1994-01-31 | 496 | 515 | 496 | 500 | 61,000 | 500 |
| 1994-01-28 | 496 | 496 | 485 | 490 | 46,000 | 490 |
| 1994-01-27 | 490 | 496 | 490 | 493 | 31,000 | 493 |
| 1994-01-26 | 481 | 489 | 481 | 485 | 6,000 | 485 |
| 1994-01-25 | 482 | 486 | 482 | 486 | 17,000 | 486 |
| 1994-01-24 | 492 | 492 | 485 | 491 | 54,000 | 491 |
| 1994-01-21 | 496 | 496 | 494 | 494 | 12,000 | 494 |
| 1994-01-20 | 496 | 497 | 495 | 496 | 78,000 | 496 |
| 1994-01-19 | 491 | 496 | 491 | 496 | 8,000 | 496 |
| 1994-01-18 | 496 | 496 | 490 | 490 | 24,000 | 490 |
| 1994-01-17 | 496 | 496 | 490 | 490 | 8,000 | 490 |
| 1994-01-14 | 496 | 496 | 491 | 496 | 37,000 | 496 |
| 1994-01-13 | 487 | 519 | 487 | 504 | 77,000 | 504 |
| 1994-01-12 | 474 | 488 | 474 | 488 | 14,000 | 488 |
| 1994-01-11 | 475 | 490 | 475 | 489 | 5,000 | 489 |
| 1994-01-10 | 465 | 470 | 465 | 467 | 27,000 | 467 |
| 1994-01-07 | 453 | 460 | 453 | 453 | 3,000 | 453 |
| 1994-01-06 | 451 | 453 | 450 | 453 | 6,000 | 453 |
| 1994-01-05 | 439 | 445 | 439 | 445 | 6,000 | 445 |
| 1994-01-04 | 441 | 441 | 441 | 441 | 3,000 | 441 |
分割・併合履歴 ： なし