5461 中部鋼鈑(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1996-12-27 | 608 | 610 | 608 | 610 | 17,000 | 610 |
| 1996-12-26 | 608 | 608 | 607 | 607 | 8,000 | 607 |
| 1996-12-25 | 608 | 608 | 606 | 606 | 27,000 | 606 |
| 1996-12-24 | 607 | 608 | 607 | 608 | 40,000 | 608 |
| 1996-12-20 | 607 | 607 | 607 | 607 | 20,000 | 607 |
| 1996-12-19 | 617 | 617 | 607 | 607 | 6,000 | 607 |
| 1996-12-18 | 609 | 609 | 607 | 607 | 68,000 | 607 |
| 1996-12-17 | 619 | 620 | 609 | 609 | 26,000 | 609 |
| 1996-12-16 | 608 | 620 | 608 | 620 | 39,000 | 620 |
| 1996-12-13 | 615 | 615 | 608 | 608 | 43,000 | 608 |
| 1996-12-12 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 1996-12-11 | 608 | 620 | 608 | 620 | 15,000 | 620 |
| 1996-12-10 | 608 | 608 | 608 | 608 | 6,000 | 608 |
| 1996-12-09 | 611 | 611 | 610 | 610 | 11,000 | 610 |
| 1996-12-06 | 611 | 618 | 610 | 618 | 16,000 | 618 |
| 1996-12-05 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 1996-12-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-12-03 | 610 | 611 | 610 | 611 | 5,000 | 611 |
| 1996-12-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-11-29 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 1996-11-28 | 610 | 620 | 606 | 620 | 68,000 | 620 |
| 1996-11-26 | 615 | 615 | 605 | 605 | 16,000 | 605 |
| 1996-11-25 | 629 | 630 | 629 | 630 | 8,000 | 630 |
| 1996-11-22 | 637 | 639 | 630 | 639 | 9,000 | 639 |
| 1996-11-21 | 609 | 615 | 605 | 615 | 42,000 | 615 |
| 1996-11-20 | 610 | 610 | 605 | 610 | 44,000 | 610 |
| 1996-11-19 | 601 | 615 | 600 | 615 | 10,000 | 615 |
| 1996-11-18 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1996-11-15 | 623 | 623 | 615 | 623 | 38,000 | 623 |
| 1996-11-14 | 628 | 628 | 624 | 625 | 25,000 | 625 |
| 1996-11-13 | 629 | 629 | 628 | 628 | 4,000 | 628 |
| 1996-11-12 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1996-11-11 | 635 | 635 | 625 | 625 | 17,000 | 625 |
| 1996-11-08 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1996-11-07 | 655 | 660 | 650 | 650 | 54,000 | 650 |
| 1996-11-06 | 639 | 667 | 639 | 667 | 159,000 | 667 |
| 1996-11-05 | 640 | 655 | 638 | 640 | 81,000 | 640 |
| 1996-11-01 | 625 | 638 | 624 | 638 | 14,000 | 638 |
| 1996-10-31 | 630 | 638 | 624 | 624 | 24,000 | 624 |
| 1996-10-30 | 638 | 649 | 635 | 638 | 125,000 | 638 |
| 1996-10-29 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1996-10-28 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1996-10-25 | 590 | 590 | 580 | 581 | 19,000 | 581 |
| 1996-10-24 | 604 | 604 | 595 | 595 | 11,000 | 595 |
| 1996-10-23 | 609 | 609 | 607 | 607 | 5,000 | 607 |
| 1996-10-22 | 609 | 610 | 609 | 610 | 13,000 | 610 |
| 1996-10-21 | 613 | 633 | 610 | 610 | 19,000 | 610 |
| 1996-10-18 | 610 | 628 | 610 | 613 | 17,000 | 613 |
| 1996-10-17 | 610 | 611 | 610 | 610 | 10,000 | 610 |
| 1996-10-16 | 620 | 620 | 595 | 605 | 57,000 | 605 |
| 1996-10-15 | 630 | 635 | 620 | 620 | 25,000 | 620 |
| 1996-10-14 | 634 | 635 | 630 | 630 | 29,000 | 630 |
| 1996-10-11 | 635 | 635 | 634 | 634 | 25,000 | 634 |
| 1996-10-09 | 639 | 639 | 638 | 638 | 37,000 | 638 |
| 1996-10-08 | 640 | 640 | 638 | 638 | 47,000 | 638 |
| 1996-10-07 | 644 | 644 | 636 | 638 | 45,000 | 638 |
| 1996-10-04 | 659 | 660 | 648 | 648 | 91,000 | 648 |
| 1996-10-03 | 659 | 660 | 659 | 660 | 3,000 | 660 |
| 1996-10-02 | 645 | 659 | 645 | 659 | 2,000 | 659 |
| 1996-10-01 | 645 | 650 | 645 | 645 | 14,000 | 645 |
| 1996-09-30 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-09-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-09-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-09-25 | 660 | 660 | 640 | 640 | 10,000 | 640 |
| 1996-09-24 | 658 | 660 | 658 | 660 | 28,000 | 660 |
| 1996-09-20 | 650 | 658 | 650 | 658 | 16,000 | 658 |
| 1996-09-19 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 1996-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-09-17 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1996-09-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-09-12 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1996-09-11 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1996-09-10 | 641 | 641 | 641 | 641 | 10,000 | 641 |
| 1996-09-09 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1996-09-06 | 644 | 644 | 640 | 640 | 17,000 | 640 |
| 1996-09-05 | 645 | 645 | 644 | 644 | 4,000 | 644 |
| 1996-09-04 | 645 | 650 | 645 | 650 | 13,000 | 650 |
| 1996-09-03 | 660 | 660 | 645 | 645 | 6,000 | 645 |
| 1996-09-02 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 1996-08-30 | 674 | 674 | 665 | 665 | 5,000 | 665 |
| 1996-08-29 | 674 | 674 | 665 | 674 | 26,000 | 674 |
| 1996-08-28 | 681 | 681 | 675 | 675 | 3,000 | 675 |
| 1996-08-27 | 689 | 689 | 680 | 680 | 6,000 | 680 |
| 1996-08-26 | 680 | 690 | 680 | 690 | 22,000 | 690 |
| 1996-08-23 | 673 | 675 | 673 | 675 | 22,000 | 675 |
| 1996-08-22 | 664 | 676 | 664 | 675 | 18,000 | 675 |
| 1996-08-21 | 656 | 665 | 655 | 660 | 25,000 | 660 |
| 1996-08-20 | 650 | 655 | 641 | 655 | 22,000 | 655 |
| 1996-08-19 | 640 | 641 | 640 | 640 | 7,000 | 640 |
| 1996-08-16 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1996-08-15 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1996-08-13 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-08-12 | 640 | 640 | 634 | 640 | 19,000 | 640 |
| 1996-08-09 | 629 | 640 | 620 | 640 | 32,000 | 640 |
| 1996-08-08 | 637 | 637 | 628 | 630 | 14,000 | 630 |
| 1996-08-07 | 635 | 637 | 635 | 637 | 12,000 | 637 |
| 1996-08-06 | 634 | 635 | 626 | 635 | 23,000 | 635 |
| 1996-08-05 | 635 | 636 | 635 | 635 | 15,000 | 635 |
| 1996-08-02 | 625 | 635 | 625 | 635 | 16,000 | 635 |
| 1996-08-01 | 624 | 625 | 624 | 625 | 22,000 | 625 |
| 1996-07-30 | 625 | 625 | 620 | 620 | 11,000 | 620 |
| 1996-07-29 | 624 | 625 | 624 | 625 | 17,000 | 625 |
| 1996-07-26 | 625 | 625 | 620 | 624 | 18,000 | 624 |
| 1996-07-25 | 625 | 625 | 615 | 625 | 11,000 | 625 |
| 1996-07-24 | 645 | 645 | 627 | 627 | 52,000 | 627 |
| 1996-07-23 | 648 | 651 | 648 | 648 | 22,000 | 648 |
| 1996-07-22 | 649 | 650 | 648 | 648 | 14,000 | 648 |
| 1996-07-19 | 689 | 689 | 689 | 689 | 11,000 | 689 |
| 1996-07-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-07-16 | 660 | 660 | 655 | 655 | 11,000 | 655 |
| 1996-07-15 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1996-07-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-07-11 | 695 | 695 | 690 | 690 | 8,000 | 690 |
| 1996-07-10 | 700 | 700 | 695 | 695 | 18,000 | 695 |
| 1996-07-09 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1996-07-05 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1996-07-04 | 728 | 728 | 720 | 720 | 12,000 | 720 |
| 1996-07-03 | 729 | 729 | 725 | 729 | 27,000 | 729 |
| 1996-07-02 | 730 | 730 | 728 | 730 | 28,000 | 730 |
| 1996-07-01 | 729 | 729 | 722 | 729 | 38,000 | 729 |
| 1996-06-28 | 715 | 726 | 713 | 722 | 64,000 | 722 |
| 1996-06-27 | 700 | 710 | 700 | 708 | 35,000 | 708 |
| 1996-06-26 | 685 | 700 | 685 | 700 | 7,000 | 700 |
| 1996-06-25 | 685 | 685 | 685 | 685 | 36,000 | 685 |
| 1996-06-24 | 674 | 685 | 674 | 685 | 10,000 | 685 |
| 1996-06-21 | 663 | 673 | 663 | 673 | 25,000 | 673 |
| 1996-06-20 | 662 | 663 | 662 | 662 | 5,000 | 662 |
| 1996-06-19 | 660 | 662 | 660 | 662 | 8,000 | 662 |
| 1996-06-18 | 655 | 655 | 650 | 650 | 8,000 | 650 |
| 1996-06-17 | 673 | 673 | 665 | 665 | 33,000 | 665 |
| 1996-06-14 | 671 | 671 | 660 | 671 | 14,000 | 671 |
| 1996-06-13 | 665 | 671 | 665 | 671 | 23,000 | 671 |
| 1996-06-12 | 670 | 671 | 670 | 671 | 30,000 | 671 |
| 1996-06-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-06-10 | 670 | 670 | 669 | 670 | 22,000 | 670 |
| 1996-06-07 | 661 | 680 | 660 | 670 | 53,000 | 670 |
| 1996-06-06 | 651 | 661 | 651 | 661 | 22,000 | 661 |
| 1996-06-05 | 650 | 655 | 650 | 651 | 23,000 | 651 |
| 1996-06-04 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 1996-05-31 | 667 | 674 | 667 | 674 | 11,000 | 674 |
| 1996-05-30 | 690 | 690 | 690 | 690 | 16,000 | 690 |
| 1996-05-29 | 700 | 710 | 695 | 710 | 16,000 | 710 |
| 1996-05-27 | 710 | 710 | 690 | 706 | 45,000 | 706 |
| 1996-05-24 | 695 | 707 | 695 | 706 | 16,000 | 706 |
| 1996-05-23 | 719 | 719 | 695 | 695 | 7,000 | 695 |
| 1996-05-22 | 725 | 725 | 715 | 715 | 28,000 | 715 |
| 1996-05-21 | 720 | 720 | 712 | 718 | 36,000 | 718 |
| 1996-05-20 | 711 | 720 | 710 | 710 | 15,000 | 710 |
| 1996-05-17 | 721 | 721 | 700 | 701 | 13,000 | 701 |
| 1996-05-16 | 731 | 740 | 729 | 730 | 25,000 | 730 |
| 1996-05-15 | 715 | 740 | 715 | 730 | 135,000 | 730 |
| 1996-05-14 | 697 | 718 | 695 | 708 | 37,000 | 708 |
| 1996-05-13 | 682 | 698 | 682 | 696 | 32,000 | 696 |
| 1996-05-10 | 682 | 692 | 682 | 692 | 11,000 | 692 |
| 1996-05-09 | 698 | 698 | 692 | 692 | 20,000 | 692 |
| 1996-05-08 | 691 | 700 | 691 | 698 | 41,000 | 698 |
| 1996-05-07 | 694 | 694 | 690 | 690 | 4,000 | 690 |
| 1996-05-02 | 699 | 700 | 690 | 700 | 66,000 | 700 |
| 1996-05-01 | 704 | 714 | 700 | 700 | 57,000 | 700 |
| 1996-04-30 | 705 | 714 | 705 | 714 | 23,000 | 714 |
| 1996-04-26 | 716 | 720 | 710 | 715 | 131,000 | 715 |
| 1996-04-25 | 730 | 735 | 715 | 720 | 194,000 | 720 |
| 1996-04-24 | 674 | 710 | 674 | 710 | 113,000 | 710 |
| 1996-04-23 | 670 | 670 | 660 | 670 | 70,000 | 670 |
| 1996-04-22 | 658 | 668 | 656 | 668 | 18,000 | 668 |
| 1996-04-19 | 660 | 660 | 651 | 658 | 37,000 | 658 |
| 1996-04-18 | 659 | 659 | 652 | 652 | 46,000 | 652 |
| 1996-04-17 | 660 | 661 | 659 | 659 | 30,000 | 659 |
| 1996-04-16 | 660 | 660 | 658 | 659 | 42,000 | 659 |
| 1996-04-15 | 645 | 660 | 642 | 660 | 35,000 | 660 |
| 1996-04-12 | 648 | 648 | 640 | 645 | 10,000 | 645 |
| 1996-04-11 | 630 | 650 | 628 | 650 | 42,000 | 650 |
| 1996-04-10 | 628 | 637 | 625 | 631 | 15,000 | 631 |
| 1996-04-09 | 625 | 629 | 625 | 629 | 18,000 | 629 |
| 1996-04-08 | 629 | 629 | 625 | 625 | 13,000 | 625 |
| 1996-04-05 | 625 | 629 | 625 | 625 | 19,000 | 625 |
| 1996-04-04 | 619 | 629 | 619 | 629 | 82,000 | 629 |
| 1996-04-03 | 601 | 619 | 600 | 618 | 181,000 | 618 |
| 1996-04-02 | 608 | 612 | 597 | 600 | 219,000 | 600 |
| 1996-04-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-03-29 | 600 | 600 | 587 | 588 | 3,000 | 588 |
| 1996-03-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-03-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-03-26 | 580 | 585 | 580 | 580 | 14,000 | 580 |
| 1996-03-25 | 575 | 578 | 575 | 575 | 42,000 | 575 |
| 1996-03-22 | 580 | 580 | 570 | 575 | 49,000 | 575 |
| 1996-03-21 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1996-03-19 | 594 | 594 | 575 | 580 | 99,000 | 580 |
| 1996-03-18 | 594 | 605 | 594 | 594 | 108,000 | 594 |
| 1996-03-15 | 571 | 573 | 571 | 571 | 103,000 | 571 |
| 1996-03-14 | 572 | 572 | 569 | 571 | 38,000 | 571 |
| 1996-03-13 | 579 | 579 | 572 | 572 | 8,000 | 572 |
| 1996-03-12 | 587 | 587 | 575 | 579 | 19,000 | 579 |
| 1996-03-11 | 591 | 591 | 587 | 587 | 4,000 | 587 |
| 1996-03-08 | 600 | 600 | 591 | 591 | 10,000 | 591 |
| 1996-03-07 | 611 | 611 | 600 | 600 | 132,000 | 600 |
| 1996-03-06 | 610 | 611 | 610 | 610 | 10,000 | 610 |
| 1996-03-05 | 615 | 620 | 610 | 610 | 20,000 | 610 |
| 1996-03-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-03-01 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-02-29 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 1996-02-28 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1996-02-27 | 610 | 625 | 610 | 625 | 5,000 | 625 |
| 1996-02-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-02-23 | 628 | 630 | 628 | 630 | 17,000 | 630 |
| 1996-02-22 | 627 | 628 | 627 | 628 | 17,000 | 628 |
| 1996-02-21 | 638 | 638 | 635 | 637 | 12,000 | 637 |
| 1996-02-20 | 635 | 637 | 635 | 637 | 198,000 | 637 |
| 1996-02-19 | 650 | 650 | 630 | 630 | 11,000 | 630 |
| 1996-02-16 | 639 | 639 | 638 | 638 | 192,000 | 638 |
| 1996-02-15 | 637 | 650 | 637 | 650 | 2,000 | 650 |
| 1996-02-14 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1996-02-13 | 637 | 637 | 636 | 636 | 2,000 | 636 |
| 1996-02-09 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 1996-02-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-02-05 | 666 | 666 | 660 | 665 | 13,000 | 665 |
| 1996-02-02 | 659 | 671 | 659 | 671 | 37,000 | 671 |
| 1996-02-01 | 645 | 695 | 641 | 689 | 75,000 | 689 |
| 1996-01-31 | 620 | 620 | 615 | 620 | 15,000 | 620 |
| 1996-01-30 | 615 | 619 | 615 | 619 | 25,000 | 619 |
| 1996-01-29 | 615 | 615 | 615 | 615 | 15,000 | 615 |
| 1996-01-26 | 610 | 615 | 609 | 609 | 33,000 | 609 |
| 1996-01-25 | 630 | 630 | 610 | 610 | 17,000 | 610 |
| 1996-01-24 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1996-01-23 | 660 | 665 | 658 | 661 | 110,000 | 661 |
| 1996-01-22 | 670 | 670 | 660 | 662 | 24,000 | 662 |
| 1996-01-19 | 669 | 674 | 657 | 673 | 28,000 | 673 |
| 1996-01-18 | 669 | 680 | 665 | 669 | 145,000 | 669 |
| 1996-01-17 | 640 | 669 | 640 | 669 | 54,000 | 669 |
| 1996-01-16 | 635 | 646 | 635 | 646 | 21,000 | 646 |
| 1996-01-12 | 630 | 632 | 630 | 631 | 21,000 | 631 |
| 1996-01-11 | 630 | 630 | 625 | 630 | 21,000 | 630 |
| 1996-01-10 | 629 | 630 | 629 | 630 | 10,000 | 630 |
| 1996-01-09 | 626 | 632 | 626 | 630 | 14,000 | 630 |
| 1996-01-08 | 641 | 641 | 625 | 625 | 15,000 | 625 |
| 1996-01-05 | 624 | 645 | 624 | 644 | 123,000 | 644 |
| 1996-01-04 | 595 | 620 | 595 | 620 | 27,000 | 620 |
分割・併合履歴 ： なし
