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