5461 中部鋼鈑(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 202 | 210 | 202 | 210 | 16,000 | 210 |
| 1997-12-29 | 205 | 205 | 200 | 205 | 41,000 | 205 |
| 1997-12-26 | 193 | 205 | 193 | 201 | 81,000 | 201 |
| 1997-12-25 | 178 | 195 | 178 | 190 | 27,000 | 190 |
| 1997-12-24 | 171 | 175 | 170 | 175 | 24,000 | 175 |
| 1997-12-22 | 165 | 169 | 165 | 166 | 48,000 | 166 |
| 1997-12-19 | 175 | 175 | 165 | 170 | 51,000 | 170 |
| 1997-12-18 | 170 | 175 | 168 | 175 | 49,000 | 175 |
| 1997-12-17 | 164 | 165 | 162 | 165 | 149,000 | 165 |
| 1997-12-16 | 160 | 164 | 160 | 164 | 32,000 | 164 |
| 1997-12-15 | 175 | 175 | 165 | 165 | 76,000 | 165 |
| 1997-12-12 | 184 | 184 | 175 | 179 | 80,000 | 179 |
| 1997-12-11 | 205 | 205 | 190 | 190 | 38,000 | 190 |
| 1997-12-10 | 191 | 201 | 191 | 201 | 2,000 | 201 |
| 1997-12-09 | 195 | 195 | 190 | 191 | 43,000 | 191 |
| 1997-12-08 | 195 | 200 | 190 | 190 | 51,000 | 190 |
| 1997-12-05 | 190 | 200 | 190 | 200 | 60,000 | 200 |
| 1997-12-04 | 195 | 195 | 195 | 195 | 33,000 | 195 |
| 1997-12-03 | 195 | 195 | 191 | 195 | 71,000 | 195 |
| 1997-12-02 | 195 | 195 | 190 | 190 | 218,000 | 190 |
| 1997-12-01 | 202 | 202 | 190 | 195 | 105,000 | 195 |
| 1997-11-28 | 208 | 208 | 203 | 208 | 4,000 | 208 |
| 1997-11-27 | 208 | 215 | 205 | 208 | 50,000 | 208 |
| 1997-11-26 | 215 | 215 | 208 | 208 | 22,000 | 208 |
| 1997-11-25 | 208 | 215 | 208 | 215 | 21,000 | 215 |
| 1997-11-21 | 225 | 225 | 218 | 218 | 30,000 | 218 |
| 1997-11-20 | 220 | 225 | 220 | 225 | 23,000 | 225 |
| 1997-11-19 | 228 | 228 | 220 | 220 | 48,000 | 220 |
| 1997-11-18 | 230 | 230 | 226 | 228 | 43,000 | 228 |
| 1997-11-17 | 230 | 230 | 229 | 230 | 71,000 | 230 |
| 1997-11-14 | 230 | 230 | 225 | 230 | 58,000 | 230 |
| 1997-11-13 | 240 | 240 | 230 | 230 | 62,000 | 230 |
| 1997-11-12 | 245 | 245 | 240 | 240 | 39,000 | 240 |
| 1997-11-11 | 250 | 250 | 240 | 250 | 31,000 | 250 |
| 1997-11-10 | 260 | 260 | 249 | 250 | 54,000 | 250 |
| 1997-11-07 | 270 | 270 | 260 | 260 | 37,000 | 260 |
| 1997-11-06 | 289 | 289 | 260 | 275 | 27,000 | 275 |
| 1997-11-05 | 299 | 299 | 285 | 290 | 33,000 | 290 |
| 1997-11-04 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 1997-10-31 | 305 | 305 | 296 | 305 | 26,000 | 305 |
| 1997-10-30 | 305 | 305 | 305 | 305 | 26,000 | 305 |
| 1997-10-29 | 310 | 314 | 305 | 305 | 28,000 | 305 |
| 1997-10-28 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 1997-10-27 | 320 | 320 | 315 | 315 | 21,000 | 315 |
| 1997-10-24 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1997-10-23 | 320 | 325 | 318 | 325 | 68,000 | 325 |
| 1997-10-22 | 305 | 320 | 305 | 320 | 47,000 | 320 |
| 1997-10-20 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 1997-10-17 | 308 | 308 | 307 | 307 | 4,000 | 307 |
| 1997-10-16 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-10-15 | 309 | 310 | 309 | 310 | 31,000 | 310 |
| 1997-10-14 | 311 | 315 | 310 | 310 | 58,000 | 310 |
| 1997-10-13 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 1997-10-09 | 325 | 325 | 320 | 320 | 21,000 | 320 |
| 1997-10-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-10-06 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1997-10-03 | 330 | 330 | 329 | 330 | 3,000 | 330 |
| 1997-10-02 | 340 | 340 | 335 | 340 | 5,000 | 340 |
| 1997-10-01 | 335 | 335 | 335 | 335 | 12,000 | 335 |
| 1997-09-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-09-26 | 395 | 395 | 386 | 386 | 5,000 | 386 |
| 1997-09-25 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1997-09-24 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 1997-09-19 | 408 | 408 | 408 | 408 | 18,000 | 408 |
| 1997-09-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-09-17 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1997-09-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1997-09-12 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1997-09-09 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1997-09-08 | 440 | 440 | 430 | 435 | 105,000 | 435 |
| 1997-09-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-09-04 | 436 | 440 | 436 | 440 | 7,000 | 440 |
| 1997-09-03 | 447 | 447 | 446 | 446 | 40,000 | 446 |
| 1997-09-01 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1997-08-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-08-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-08-27 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-08-26 | 450 | 450 | 450 | 450 | 17,000 | 450 |
| 1997-08-25 | 465 | 465 | 450 | 450 | 89,000 | 450 |
| 1997-08-22 | 465 | 465 | 460 | 465 | 36,000 | 465 |
| 1997-08-21 | 470 | 470 | 460 | 460 | 16,000 | 460 |
| 1997-08-20 | 470 | 470 | 465 | 465 | 18,000 | 465 |
| 1997-08-19 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1997-08-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-08-08 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1997-08-07 | 481 | 481 | 480 | 480 | 33,000 | 480 |
| 1997-08-01 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-07-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-28 | 520 | 540 | 520 | 540 | 26,000 | 540 |
| 1997-07-25 | 500 | 520 | 500 | 520 | 26,000 | 520 |
| 1997-07-24 | 480 | 500 | 480 | 500 | 42,000 | 500 |
| 1997-07-23 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-07-18 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1997-07-17 | 491 | 491 | 490 | 490 | 12,000 | 490 |
| 1997-07-16 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 1997-07-15 | 495 | 500 | 495 | 500 | 11,000 | 500 |
| 1997-07-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-07-10 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1997-07-09 | 515 | 515 | 510 | 510 | 22,000 | 510 |
| 1997-07-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-07-03 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-07-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-07-01 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1997-06-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-06-27 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1997-06-26 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1997-06-25 | 535 | 545 | 535 | 540 | 11,000 | 540 |
| 1997-06-24 | 548 | 548 | 535 | 545 | 28,000 | 545 |
| 1997-06-23 | 547 | 548 | 547 | 548 | 3,000 | 548 |
| 1997-06-20 | 559 | 559 | 554 | 554 | 12,000 | 554 |
| 1997-06-19 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1997-06-18 | 575 | 580 | 571 | 575 | 40,000 | 575 |
| 1997-06-17 | 570 | 570 | 570 | 570 | 26,000 | 570 |
| 1997-06-16 | 555 | 565 | 555 | 558 | 72,000 | 558 |
| 1997-06-13 | 546 | 550 | 530 | 545 | 124,000 | 545 |
| 1997-06-12 | 535 | 536 | 535 | 536 | 5,000 | 536 |
| 1997-06-11 | 549 | 550 | 545 | 545 | 4,000 | 545 |
| 1997-06-10 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-06-09 | 540 | 542 | 540 | 542 | 4,000 | 542 |
| 1997-06-06 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1997-06-05 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 1997-06-04 | 549 | 560 | 549 | 560 | 63,000 | 560 |
| 1997-06-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-06-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-05-30 | 556 | 556 | 550 | 550 | 25,000 | 550 |
| 1997-05-29 | 564 | 564 | 552 | 552 | 26,000 | 552 |
| 1997-05-27 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1997-05-26 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1997-05-23 | 565 | 570 | 565 | 570 | 13,000 | 570 |
| 1997-05-22 | 572 | 572 | 565 | 570 | 27,000 | 570 |
| 1997-05-21 | 599 | 599 | 592 | 592 | 12,000 | 592 |
| 1997-05-20 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 1997-05-16 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-05-15 | 600 | 600 | 595 | 600 | 11,000 | 600 |
| 1997-05-14 | 599 | 600 | 599 | 600 | 18,000 | 600 |
| 1997-05-13 | 599 | 599 | 590 | 599 | 8,000 | 599 |
| 1997-05-09 | 600 | 600 | 599 | 599 | 10,000 | 599 |
| 1997-05-08 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 1997-05-07 | 600 | 600 | 600 | 600 | 59,000 | 600 |
| 1997-05-06 | 599 | 600 | 591 | 599 | 10,000 | 599 |
| 1997-05-02 | 599 | 600 | 599 | 600 | 33,000 | 600 |
| 1997-05-01 | 600 | 600 | 599 | 600 | 28,000 | 600 |
| 1997-04-30 | 600 | 601 | 599 | 600 | 17,000 | 600 |
| 1997-04-28 | 602 | 602 | 601 | 601 | 11,000 | 601 |
| 1997-04-25 | 600 | 600 | 599 | 600 | 7,000 | 600 |
| 1997-04-24 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1997-04-23 | 610 | 610 | 600 | 600 | 37,000 | 600 |
| 1997-04-22 | 599 | 615 | 599 | 615 | 8,000 | 615 |
| 1997-04-21 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 1997-04-18 | 601 | 614 | 600 | 614 | 12,000 | 614 |
| 1997-04-17 | 601 | 601 | 596 | 596 | 4,000 | 596 |
| 1997-04-16 | 601 | 601 | 595 | 595 | 15,000 | 595 |
| 1997-04-15 | 601 | 601 | 595 | 595 | 3,000 | 595 |
| 1997-04-14 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-04-11 | 597 | 597 | 591 | 591 | 8,000 | 591 |
| 1997-04-10 | 609 | 609 | 590 | 590 | 10,000 | 590 |
| 1997-04-09 | 625 | 625 | 610 | 610 | 10,000 | 610 |
| 1997-04-08 | 634 | 634 | 625 | 625 | 6,000 | 625 |
| 1997-04-07 | 630 | 630 | 627 | 630 | 39,000 | 630 |
| 1997-04-04 | 630 | 630 | 627 | 630 | 36,000 | 630 |
| 1997-04-03 | 630 | 630 | 630 | 630 | 40,000 | 630 |
| 1997-04-02 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1997-04-01 | 629 | 630 | 625 | 630 | 13,000 | 630 |
| 1997-03-31 | 635 | 635 | 629 | 629 | 3,000 | 629 |
| 1997-03-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-03-27 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-03-26 | 635 | 635 | 630 | 630 | 7,000 | 630 |
| 1997-03-25 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1997-03-24 | 625 | 625 | 625 | 625 | 40,000 | 625 |
| 1997-03-21 | 625 | 625 | 625 | 625 | 58,000 | 625 |
| 1997-03-19 | 627 | 627 | 624 | 625 | 48,000 | 625 |
| 1997-03-18 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1997-03-17 | 620 | 630 | 620 | 630 | 40,000 | 630 |
| 1997-03-14 | 599 | 609 | 599 | 609 | 3,000 | 609 |
| 1997-03-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1997-03-12 | 629 | 629 | 628 | 629 | 4,000 | 629 |
| 1997-03-07 | 616 | 635 | 616 | 635 | 17,000 | 635 |
| 1997-03-06 | 601 | 601 | 601 | 601 | 20,000 | 601 |
| 1997-03-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-02-28 | 601 | 601 | 601 | 601 | 8,000 | 601 |
| 1997-02-27 | 624 | 625 | 621 | 625 | 23,000 | 625 |
| 1997-02-26 | 624 | 624 | 619 | 624 | 7,000 | 624 |
| 1997-02-25 | 615 | 615 | 606 | 606 | 2,000 | 606 |
| 1997-02-24 | 620 | 627 | 615 | 620 | 53,000 | 620 |
| 1997-02-21 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 1997-02-20 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1997-02-19 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-02-18 | 615 | 615 | 612 | 615 | 8,000 | 615 |
| 1997-02-17 | 615 | 615 | 615 | 615 | 38,000 | 615 |
| 1997-02-14 | 620 | 620 | 614 | 614 | 13,000 | 614 |
| 1997-02-13 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 1997-02-12 | 620 | 620 | 616 | 616 | 6,000 | 616 |
| 1997-02-10 | 618 | 618 | 616 | 616 | 6,000 | 616 |
| 1997-02-07 | 620 | 620 | 618 | 618 | 13,000 | 618 |
| 1997-02-06 | 625 | 625 | 620 | 620 | 22,000 | 620 |
| 1997-02-05 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1997-02-04 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1997-02-03 | 635 | 635 | 625 | 625 | 15,000 | 625 |
| 1997-01-31 | 621 | 638 | 621 | 635 | 26,000 | 635 |
| 1997-01-30 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 1997-01-29 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 1997-01-28 | 619 | 619 | 619 | 619 | 8,000 | 619 |
| 1997-01-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1997-01-24 | 612 | 620 | 610 | 620 | 52,000 | 620 |
| 1997-01-23 | 613 | 615 | 613 | 613 | 3,000 | 613 |
| 1997-01-22 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1997-01-21 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1997-01-20 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1997-01-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-01-16 | 615 | 615 | 605 | 605 | 2,000 | 605 |
| 1997-01-13 | 610 | 610 | 607 | 610 | 23,000 | 610 |
| 1997-01-10 | 620 | 620 | 613 | 613 | 80,000 | 613 |
| 1997-01-09 | 625 | 625 | 623 | 623 | 52,000 | 623 |
| 1997-01-08 | 631 | 631 | 629 | 630 | 45,000 | 630 |
| 1997-01-07 | 635 | 635 | 631 | 631 | 15,000 | 631 |
| 1997-01-06 | 629 | 630 | 624 | 630 | 5,000 | 630 |
分割・併合履歴 ： なし