5461 中部鋼鈑(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1995-12-28 | 599 | 605 | 599 | 605 | 14,000 | 605 |
| 1995-12-27 | 585 | 590 | 585 | 586 | 14,000 | 586 |
| 1995-12-26 | 581 | 581 | 579 | 579 | 3,000 | 579 |
| 1995-12-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-12-22 | 590 | 590 | 585 | 585 | 11,000 | 585 |
| 1995-12-21 | 586 | 590 | 581 | 589 | 17,000 | 589 |
| 1995-12-20 | 591 | 598 | 581 | 581 | 36,000 | 581 |
| 1995-12-19 | 606 | 609 | 600 | 609 | 90,000 | 609 |
| 1995-12-18 | 634 | 644 | 633 | 636 | 100,000 | 636 |
| 1995-12-15 | 594 | 630 | 594 | 628 | 153,000 | 628 |
| 1995-12-14 | 550 | 590 | 548 | 585 | 103,000 | 585 |
| 1995-12-13 | 548 | 550 | 548 | 548 | 25,000 | 548 |
| 1995-12-12 | 547 | 550 | 547 | 547 | 16,000 | 547 |
| 1995-12-11 | 541 | 546 | 541 | 546 | 15,000 | 546 |
| 1995-12-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-12-07 | 540 | 540 | 539 | 540 | 14,000 | 540 |
| 1995-12-06 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 1995-12-05 | 540 | 540 | 538 | 540 | 16,000 | 540 |
| 1995-12-04 | 539 | 540 | 539 | 540 | 20,000 | 540 |
| 1995-12-01 | 545 | 545 | 535 | 535 | 38,000 | 535 |
| 1995-11-30 | 540 | 540 | 535 | 535 | 9,000 | 535 |
| 1995-11-29 | 548 | 548 | 540 | 540 | 17,000 | 540 |
| 1995-11-28 | 548 | 550 | 546 | 549 | 32,000 | 549 |
| 1995-11-24 | 550 | 550 | 550 | 550 | 122,000 | 550 |
| 1995-11-22 | 550 | 550 | 545 | 550 | 29,000 | 550 |
| 1995-11-21 | 545 | 545 | 540 | 545 | 23,000 | 545 |
| 1995-11-20 | 549 | 549 | 545 | 545 | 7,000 | 545 |
| 1995-11-17 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1995-11-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-11-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-11-13 | 551 | 551 | 545 | 545 | 11,000 | 545 |
| 1995-11-10 | 550 | 550 | 550 | 550 | 23,000 | 550 |
| 1995-11-09 | 544 | 550 | 544 | 550 | 20,000 | 550 |
| 1995-11-08 | 532 | 543 | 532 | 543 | 13,000 | 543 |
| 1995-11-07 | 532 | 532 | 532 | 532 | 6,000 | 532 |
| 1995-11-06 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1995-11-02 | 520 | 533 | 520 | 532 | 45,000 | 532 |
| 1995-11-01 | 521 | 521 | 518 | 520 | 18,000 | 520 |
| 1995-10-31 | 505 | 510 | 501 | 510 | 26,000 | 510 |
| 1995-10-30 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1995-10-27 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 1995-10-26 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1995-10-24 | 515 | 520 | 510 | 515 | 20,000 | 515 |
| 1995-10-23 | 520 | 521 | 515 | 515 | 17,000 | 515 |
| 1995-10-20 | 525 | 525 | 521 | 521 | 8,000 | 521 |
| 1995-10-19 | 529 | 529 | 523 | 525 | 6,000 | 525 |
| 1995-10-18 | 528 | 528 | 526 | 526 | 3,000 | 526 |
| 1995-10-17 | 520 | 520 | 510 | 511 | 22,000 | 511 |
| 1995-10-16 | 520 | 521 | 512 | 520 | 121,000 | 520 |
| 1995-10-13 | 520 | 520 | 512 | 512 | 19,000 | 512 |
| 1995-10-12 | 525 | 525 | 520 | 520 | 108,000 | 520 |
| 1995-10-11 | 523 | 523 | 520 | 520 | 6,000 | 520 |
| 1995-10-09 | 521 | 521 | 511 | 513 | 46,000 | 513 |
| 1995-10-06 | 511 | 511 | 511 | 511 | 7,000 | 511 |
| 1995-10-05 | 511 | 511 | 511 | 511 | 11,000 | 511 |
| 1995-10-04 | 512 | 512 | 510 | 510 | 8,000 | 510 |
| 1995-10-02 | 532 | 532 | 511 | 511 | 3,000 | 511 |
| 1995-09-29 | 520 | 522 | 512 | 512 | 8,000 | 512 |
| 1995-09-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-09-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-09-22 | 530 | 530 | 520 | 530 | 342,000 | 530 |
| 1995-09-21 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 1995-09-20 | 540 | 550 | 540 | 550 | 13,000 | 550 |
| 1995-09-19 | 541 | 542 | 538 | 540 | 41,000 | 540 |
| 1995-09-18 | 540 | 541 | 540 | 540 | 10,000 | 540 |
| 1995-09-14 | 530 | 545 | 530 | 545 | 29,000 | 545 |
| 1995-09-13 | 545 | 545 | 531 | 531 | 13,000 | 531 |
| 1995-09-12 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1995-09-11 | 540 | 547 | 540 | 545 | 14,000 | 545 |
| 1995-09-08 | 540 | 545 | 540 | 540 | 7,000 | 540 |
| 1995-09-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-09-06 | 540 | 540 | 540 | 540 | 23,000 | 540 |
| 1995-09-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-09-04 | 575 | 575 | 540 | 540 | 8,000 | 540 |
| 1995-09-01 | 560 | 565 | 550 | 565 | 11,000 | 565 |
| 1995-08-31 | 562 | 562 | 560 | 560 | 9,000 | 560 |
| 1995-08-30 | 563 | 565 | 563 | 565 | 28,000 | 565 |
| 1995-08-29 | 562 | 570 | 562 | 565 | 9,000 | 565 |
| 1995-08-25 | 562 | 567 | 562 | 562 | 12,000 | 562 |
| 1995-08-24 | 565 | 565 | 561 | 561 | 8,000 | 561 |
| 1995-08-23 | 566 | 566 | 565 | 566 | 23,000 | 566 |
| 1995-08-22 | 566 | 568 | 565 | 566 | 12,000 | 566 |
| 1995-08-18 | 570 | 570 | 560 | 565 | 45,000 | 565 |
| 1995-08-17 | 555 | 560 | 545 | 560 | 45,000 | 560 |
| 1995-08-16 | 532 | 550 | 530 | 550 | 61,000 | 550 |
| 1995-08-15 | 501 | 520 | 501 | 520 | 5,000 | 520 |
| 1995-08-11 | 480 | 495 | 480 | 495 | 23,000 | 495 |
| 1995-08-10 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1995-08-09 | 480 | 480 | 471 | 480 | 20,000 | 480 |
| 1995-08-08 | 477 | 480 | 477 | 480 | 12,000 | 480 |
| 1995-08-07 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 1995-08-04 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 1995-08-03 | 480 | 480 | 476 | 480 | 19,000 | 480 |
| 1995-08-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-08-01 | 480 | 480 | 474 | 475 | 3,000 | 475 |
| 1995-07-31 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 1995-07-28 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-07-27 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1995-07-25 | 494 | 494 | 479 | 479 | 4,000 | 479 |
| 1995-07-21 | 480 | 500 | 480 | 500 | 13,000 | 500 |
| 1995-07-20 | 482 | 483 | 481 | 481 | 7,000 | 481 |
| 1995-07-19 | 483 | 483 | 482 | 483 | 4,000 | 483 |
| 1995-07-18 | 500 | 500 | 481 | 481 | 6,000 | 481 |
| 1995-07-17 | 481 | 495 | 481 | 495 | 6,000 | 495 |
| 1995-07-14 | 480 | 480 | 470 | 480 | 15,000 | 480 |
| 1995-07-13 | 485 | 495 | 480 | 495 | 6,000 | 495 |
| 1995-07-12 | 475 | 485 | 475 | 485 | 36,000 | 485 |
| 1995-07-11 | 470 | 485 | 470 | 470 | 36,000 | 470 |
| 1995-07-10 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1995-07-07 | 435 | 450 | 435 | 450 | 4,000 | 450 |
| 1995-07-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-05 | 430 | 430 | 420 | 420 | 39,000 | 420 |
| 1995-07-04 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1995-07-03 | 448 | 448 | 448 | 448 | 5,000 | 448 |
| 1995-06-30 | 449 | 449 | 448 | 448 | 4,000 | 448 |
| 1995-06-28 | 448 | 448 | 445 | 448 | 9,000 | 448 |
| 1995-06-27 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1995-06-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-06-23 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1995-06-22 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1995-06-20 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1995-06-19 | 446 | 446 | 420 | 420 | 4,000 | 420 |
| 1995-06-15 | 420 | 421 | 420 | 421 | 20,000 | 421 |
| 1995-06-13 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1995-06-12 | 450 | 450 | 430 | 430 | 13,000 | 430 |
| 1995-06-09 | 465 | 465 | 465 | 465 | 15,000 | 465 |
| 1995-06-08 | 485 | 485 | 470 | 480 | 26,000 | 480 |
| 1995-06-07 | 486 | 490 | 485 | 485 | 6,000 | 485 |
| 1995-06-06 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 1995-06-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-06-02 | 495 | 510 | 495 | 500 | 11,000 | 500 |
| 1995-06-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-05-31 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-05-30 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1995-05-29 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-05-26 | 480 | 480 | 480 | 480 | 23,000 | 480 |
| 1995-05-24 | 535 | 535 | 530 | 535 | 6,000 | 535 |
| 1995-05-23 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 1995-05-22 | 540 | 540 | 535 | 535 | 15,000 | 535 |
| 1995-05-19 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1995-05-18 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 1995-05-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-05-15 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 1995-05-12 | 534 | 534 | 534 | 534 | 6,000 | 534 |
| 1995-05-11 | 558 | 558 | 547 | 547 | 11,000 | 547 |
| 1995-05-10 | 547 | 548 | 547 | 548 | 5,000 | 548 |
| 1995-05-09 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1995-05-02 | 561 | 561 | 547 | 547 | 8,000 | 547 |
| 1995-05-01 | 561 | 561 | 561 | 561 | 5,000 | 561 |
| 1995-04-28 | 547 | 560 | 546 | 560 | 7,000 | 560 |
| 1995-04-27 | 547 | 547 | 546 | 546 | 4,000 | 546 |
| 1995-04-26 | 552 | 552 | 546 | 546 | 6,000 | 546 |
| 1995-04-24 | 570 | 570 | 569 | 569 | 4,000 | 569 |
| 1995-04-21 | 560 | 565 | 560 | 561 | 21,000 | 561 |
| 1995-04-20 | 549 | 559 | 548 | 553 | 13,000 | 553 |
| 1995-04-19 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1995-04-18 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 1995-04-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-04-14 | 550 | 561 | 550 | 561 | 3,000 | 561 |
| 1995-04-13 | 560 | 562 | 560 | 561 | 8,000 | 561 |
| 1995-04-12 | 544 | 560 | 544 | 560 | 7,000 | 560 |
| 1995-04-11 | 550 | 550 | 540 | 542 | 9,000 | 542 |
| 1995-04-10 | 550 | 550 | 541 | 550 | 13,000 | 550 |
| 1995-04-07 | 551 | 555 | 551 | 551 | 12,000 | 551 |
| 1995-04-06 | 570 | 575 | 561 | 561 | 17,000 | 561 |
| 1995-04-05 | 575 | 580 | 570 | 570 | 14,000 | 570 |
| 1995-04-04 | 581 | 581 | 570 | 570 | 3,000 | 570 |
| 1995-04-03 | 580 | 580 | 570 | 575 | 14,000 | 575 |
| 1995-03-31 | 580 | 581 | 570 | 580 | 19,000 | 580 |
| 1995-03-30 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 1995-03-29 | 556 | 570 | 556 | 570 | 8,000 | 570 |
| 1995-03-28 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1995-03-27 | 540 | 540 | 533 | 533 | 10,000 | 533 |
| 1995-03-24 | 542 | 542 | 542 | 542 | 7,000 | 542 |
| 1995-03-23 | 600 | 600 | 580 | 580 | 862,000 | 580 |
| 1995-03-22 | 600 | 600 | 598 | 600 | 873,000 | 600 |
| 1995-03-20 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1995-03-17 | 618 | 618 | 600 | 601 | 22,000 | 601 |
| 1995-03-16 | 618 | 618 | 610 | 610 | 3,000 | 610 |
| 1995-03-15 | 614 | 619 | 613 | 618 | 15,000 | 618 |
| 1995-03-14 | 622 | 622 | 619 | 620 | 24,000 | 620 |
| 1995-03-13 | 622 | 622 | 621 | 621 | 22,000 | 621 |
| 1995-03-10 | 623 | 623 | 621 | 621 | 17,000 | 621 |
| 1995-03-09 | 622 | 622 | 622 | 622 | 9,000 | 622 |
| 1995-03-08 | 620 | 622 | 620 | 622 | 7,000 | 622 |
| 1995-03-07 | 620 | 622 | 620 | 622 | 3,000 | 622 |
| 1995-03-06 | 610 | 620 | 610 | 616 | 8,000 | 616 |
| 1995-03-03 | 638 | 638 | 620 | 620 | 3,000 | 620 |
| 1995-03-02 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1995-03-01 | 606 | 606 | 606 | 606 | 7,000 | 606 |
| 1995-02-28 | 600 | 603 | 600 | 603 | 8,000 | 603 |
| 1995-02-27 | 620 | 620 | 590 | 590 | 4,000 | 590 |
| 1995-02-24 | 630 | 630 | 625 | 625 | 17,000 | 625 |
| 1995-02-23 | 631 | 631 | 625 | 626 | 40,000 | 626 |
| 1995-02-22 | 636 | 636 | 630 | 630 | 33,000 | 630 |
| 1995-02-21 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1995-02-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1995-02-17 | 635 | 635 | 630 | 630 | 33,000 | 630 |
| 1995-02-16 | 635 | 635 | 630 | 635 | 39,000 | 635 |
| 1995-02-15 | 637 | 640 | 637 | 640 | 7,000 | 640 |
| 1995-02-14 | 625 | 645 | 625 | 640 | 66,000 | 640 |
| 1995-02-13 | 620 | 640 | 620 | 632 | 90,000 | 632 |
| 1995-02-10 | 620 | 621 | 615 | 620 | 52,000 | 620 |
| 1995-02-09 | 635 | 635 | 620 | 620 | 15,000 | 620 |
| 1995-02-08 | 640 | 640 | 640 | 640 | 15,000 | 640 |
| 1995-02-07 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1995-02-06 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1995-02-03 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-02-02 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 1995-02-01 | 700 | 700 | 680 | 680 | 32,000 | 680 |
| 1995-01-31 | 710 | 715 | 680 | 698 | 30,000 | 698 |
| 1995-01-30 | 681 | 700 | 680 | 700 | 43,000 | 700 |
| 1995-01-27 | 680 | 700 | 663 | 700 | 51,000 | 700 |
| 1995-01-26 | 690 | 701 | 680 | 680 | 37,000 | 680 |
| 1995-01-25 | 645 | 670 | 637 | 670 | 48,000 | 670 |
| 1995-01-24 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1995-01-23 | 650 | 650 | 645 | 645 | 24,000 | 645 |
| 1995-01-20 | 655 | 655 | 651 | 655 | 40,000 | 655 |
| 1995-01-19 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-01-18 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1995-01-17 | 631 | 634 | 631 | 634 | 2,000 | 634 |
| 1995-01-13 | 650 | 651 | 641 | 641 | 8,000 | 641 |
| 1995-01-11 | 650 | 651 | 650 | 651 | 6,000 | 651 |
| 1995-01-10 | 662 | 662 | 661 | 661 | 8,000 | 661 |
| 1995-01-09 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1995-01-06 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1995-01-05 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 1995-01-04 | 661 | 661 | 660 | 660 | 2,000 | 660 |
分割・併合履歴 ： なし