5461 中部鋼鈑(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-29 | 150 | 150 | 150 | 150 | 1,000 | 150 |
1999-12-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
1999-12-27 | 146 | 150 | 144 | 150 | 21,000 | 150 |
1999-12-24 | 145 | 145 | 145 | 145 | 2,000 | 145 |
1999-12-22 | 145 | 145 | 145 | 145 | 9,000 | 145 |
1999-12-21 | 150 | 150 | 147 | 147 | 27,000 | 147 |
1999-12-20 | 150 | 150 | 147 | 147 | 6,000 | 147 |
1999-12-17 | 151 | 151 | 145 | 145 | 20,000 | 145 |
1999-12-16 | 152 | 155 | 152 | 155 | 18,000 | 155 |
1999-12-14 | 151 | 151 | 151 | 151 | 3,000 | 151 |
1999-12-13 | 151 | 151 | 151 | 151 | 2,000 | 151 |
1999-12-10 | 152 | 160 | 150 | 150 | 33,000 | 150 |
1999-12-09 | 153 | 153 | 152 | 152 | 17,000 | 152 |
1999-12-08 | 155 | 155 | 153 | 153 | 39,000 | 153 |
1999-12-07 | 160 | 160 | 155 | 155 | 15,000 | 155 |
1999-12-06 | 155 | 157 | 155 | 157 | 12,000 | 157 |
1999-12-03 | 153 | 155 | 153 | 155 | 3,000 | 155 |
1999-12-02 | 155 | 155 | 153 | 153 | 3,000 | 153 |
1999-11-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
1999-11-29 | 150 | 150 | 150 | 150 | 5,000 | 150 |
1999-11-24 | 157 | 157 | 145 | 145 | 15,000 | 145 |
1999-11-22 | 157 | 157 | 157 | 157 | 21,000 | 157 |
1999-11-19 | 155 | 158 | 155 | 157 | 21,000 | 157 |
1999-11-18 | 150 | 155 | 150 | 155 | 17,000 | 155 |
1999-11-17 | 141 | 150 | 141 | 150 | 14,000 | 150 |
1999-11-16 | 145 | 145 | 141 | 141 | 24,000 | 141 |
1999-11-15 | 145 | 145 | 145 | 145 | 6,000 | 145 |
1999-11-12 | 145 | 150 | 145 | 150 | 14,000 | 150 |
1999-11-11 | 150 | 150 | 145 | 145 | 36,000 | 145 |
1999-11-10 | 148 | 153 | 148 | 153 | 28,000 | 153 |
1999-11-09 | 150 | 150 | 143 | 147 | 34,000 | 147 |
1999-11-08 | 155 | 155 | 150 | 150 | 31,000 | 150 |
1999-11-05 | 156 | 156 | 155 | 155 | 10,000 | 155 |
1999-11-04 | 158 | 158 | 155 | 155 | 11,000 | 155 |
1999-11-02 | 155 | 155 | 155 | 155 | 8,000 | 155 |
1999-11-01 | 158 | 158 | 153 | 153 | 54,000 | 153 |
1999-10-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
1999-10-28 | 159 | 159 | 157 | 157 | 7,000 | 157 |
1999-10-27 | 160 | 163 | 156 | 163 | 34,000 | 163 |
1999-10-26 | 163 | 166 | 162 | 163 | 57,000 | 163 |
1999-10-25 | 165 | 166 | 164 | 166 | 11,000 | 166 |
1999-10-22 | 164 | 166 | 162 | 165 | 58,000 | 165 |
1999-10-21 | 171 | 171 | 167 | 167 | 30,000 | 167 |
1999-10-20 | 171 | 171 | 169 | 170 | 54,000 | 170 |
1999-10-19 | 175 | 175 | 170 | 170 | 2,000 | 170 |
1999-10-18 | 174 | 174 | 169 | 169 | 12,000 | 169 |
1999-10-15 | 178 | 178 | 174 | 174 | 30,000 | 174 |
1999-10-14 | 176 | 178 | 171 | 171 | 39,000 | 171 |
1999-10-13 | 176 | 176 | 175 | 175 | 8,000 | 175 |
1999-10-12 | 177 | 177 | 176 | 177 | 19,000 | 177 |
1999-10-08 | 181 | 181 | 176 | 176 | 39,000 | 176 |
1999-10-07 | 186 | 186 | 180 | 180 | 41,000 | 180 |
1999-10-06 | 185 | 187 | 185 | 185 | 9,000 | 185 |
1999-10-05 | 186 | 187 | 186 | 186 | 28,000 | 186 |
1999-10-04 | 187 | 187 | 187 | 187 | 30,000 | 187 |
1999-09-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
1999-09-29 | 186 | 189 | 185 | 185 | 12,000 | 185 |
1999-09-28 | 191 | 191 | 185 | 185 | 7,000 | 185 |
1999-09-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
1999-09-21 | 186 | 200 | 186 | 200 | 8,000 | 200 |
1999-09-20 | 200 | 200 | 200 | 200 | 10,000 | 200 |
1999-09-17 | 199 | 200 | 190 | 200 | 35,000 | 200 |
1999-09-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
1999-09-14 | 206 | 206 | 200 | 200 | 48,000 | 200 |
1999-09-13 | 214 | 220 | 200 | 200 | 27,000 | 200 |
1999-09-10 | 201 | 202 | 201 | 202 | 4,000 | 202 |
1999-09-09 | 201 | 201 | 201 | 201 | 13,000 | 201 |
1999-09-08 | 201 | 201 | 201 | 201 | 6,000 | 201 |
1999-09-07 | 200 | 210 | 200 | 201 | 35,000 | 201 |
1999-09-06 | 201 | 201 | 200 | 200 | 11,000 | 200 |
1999-09-02 | 201 | 201 | 201 | 201 | 32,000 | 201 |
1999-09-01 | 207 | 207 | 201 | 201 | 21,000 | 201 |
1999-08-31 | 205 | 206 | 205 | 206 | 6,000 | 206 |
1999-08-30 | 205 | 205 | 205 | 205 | 2,000 | 205 |
1999-08-27 | 216 | 216 | 216 | 216 | 5,000 | 216 |
1999-08-26 | 210 | 210 | 208 | 208 | 15,000 | 208 |
1999-08-25 | 210 | 210 | 210 | 210 | 9,000 | 210 |
1999-08-24 | 212 | 215 | 211 | 211 | 4,000 | 211 |
1999-08-23 | 212 | 217 | 212 | 217 | 8,000 | 217 |
1999-08-20 | 210 | 210 | 210 | 210 | 11,000 | 210 |
1999-08-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
1999-08-18 | 210 | 210 | 208 | 210 | 17,000 | 210 |
1999-08-17 | 210 | 210 | 210 | 210 | 4,000 | 210 |
1999-08-16 | 208 | 210 | 208 | 208 | 9,000 | 208 |
1999-08-13 | 211 | 211 | 207 | 207 | 5,000 | 207 |
1999-08-12 | 211 | 211 | 210 | 210 | 9,000 | 210 |
1999-08-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
1999-08-10 | 210 | 210 | 210 | 210 | 8,000 | 210 |
1999-08-09 | 211 | 211 | 210 | 211 | 12,000 | 211 |
1999-08-06 | 212 | 212 | 210 | 210 | 18,000 | 210 |
1999-08-05 | 220 | 220 | 200 | 202 | 53,000 | 202 |
1999-08-04 | 225 | 225 | 220 | 220 | 8,000 | 220 |
1999-08-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
1999-08-02 | 227 | 230 | 226 | 226 | 16,000 | 226 |
1999-07-30 | 230 | 230 | 226 | 226 | 6,000 | 226 |
1999-07-29 | 230 | 230 | 230 | 230 | 5,000 | 230 |
1999-07-28 | 234 | 234 | 226 | 226 | 19,000 | 226 |
1999-07-27 | 235 | 235 | 232 | 235 | 14,000 | 235 |
1999-07-26 | 242 | 242 | 236 | 236 | 11,000 | 236 |
1999-07-23 | 243 | 248 | 243 | 248 | 3,000 | 248 |
1999-07-22 | 246 | 246 | 246 | 246 | 2,000 | 246 |
1999-07-21 | 254 | 254 | 254 | 254 | 1,000 | 254 |
1999-07-19 | 246 | 246 | 245 | 245 | 11,000 | 245 |
1999-07-16 | 250 | 250 | 245 | 245 | 53,000 | 245 |
1999-07-15 | 245 | 250 | 245 | 250 | 51,000 | 250 |
1999-07-14 | 245 | 245 | 245 | 245 | 4,000 | 245 |
1999-07-13 | 245 | 245 | 238 | 245 | 15,000 | 245 |
1999-07-12 | 246 | 247 | 235 | 235 | 39,000 | 235 |
1999-07-09 | 245 | 245 | 245 | 245 | 6,000 | 245 |
1999-07-08 | 241 | 241 | 241 | 241 | 29,000 | 241 |
1999-07-07 | 247 | 249 | 247 | 247 | 9,000 | 247 |
1999-07-05 | 246 | 246 | 246 | 246 | 3,000 | 246 |
1999-07-02 | 245 | 250 | 245 | 245 | 12,000 | 245 |
1999-07-01 | 240 | 245 | 240 | 245 | 23,000 | 245 |
1999-06-30 | 240 | 240 | 240 | 240 | 17,000 | 240 |
1999-06-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
1999-06-28 | 240 | 240 | 235 | 235 | 9,000 | 235 |
1999-06-25 | 240 | 240 | 240 | 240 | 9,000 | 240 |
1999-06-24 | 241 | 241 | 240 | 240 | 4,000 | 240 |
1999-06-23 | 244 | 244 | 240 | 240 | 44,000 | 240 |
1999-06-22 | 249 | 249 | 244 | 245 | 19,000 | 245 |
1999-06-21 | 245 | 250 | 245 | 250 | 20,000 | 250 |
1999-06-18 | 249 | 249 | 247 | 247 | 16,000 | 247 |
1999-06-17 | 250 | 250 | 245 | 245 | 5,000 | 245 |
1999-06-16 | 250 | 250 | 250 | 250 | 13,000 | 250 |
1999-06-15 | 245 | 250 | 245 | 250 | 10,000 | 250 |
1999-06-14 | 245 | 245 | 245 | 245 | 2,000 | 245 |
1999-06-11 | 240 | 243 | 232 | 243 | 30,000 | 243 |
1999-06-10 | 226 | 230 | 226 | 230 | 12,000 | 230 |
1999-06-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
1999-06-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
1999-06-07 | 220 | 229 | 220 | 229 | 6,000 | 229 |
1999-06-04 | 220 | 220 | 220 | 220 | 7,000 | 220 |
1999-06-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
1999-06-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
1999-06-01 | 221 | 221 | 221 | 221 | 3,000 | 221 |
1999-05-31 | 220 | 225 | 220 | 220 | 10,000 | 220 |
1999-05-28 | 230 | 230 | 225 | 225 | 6,000 | 225 |
1999-05-27 | 235 | 235 | 225 | 225 | 14,000 | 225 |
1999-05-26 | 230 | 235 | 230 | 235 | 2,000 | 235 |
1999-05-25 | 240 | 240 | 235 | 235 | 8,000 | 235 |
1999-05-24 | 230 | 245 | 230 | 235 | 4,000 | 235 |
1999-05-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
1999-05-20 | 230 | 230 | 228 | 228 | 13,000 | 228 |
1999-05-19 | 230 | 230 | 225 | 225 | 14,000 | 225 |
1999-05-18 | 225 | 250 | 225 | 230 | 7,000 | 230 |
1999-05-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1999-05-14 | 260 | 260 | 260 | 260 | 20,000 | 260 |
1999-05-13 | 268 | 268 | 262 | 265 | 45,000 | 265 |
1999-05-12 | 271 | 275 | 268 | 268 | 90,000 | 268 |
1999-05-11 | 262 | 271 | 262 | 271 | 227,000 | 271 |
1999-05-10 | 247 | 259 | 247 | 259 | 102,000 | 259 |
1999-05-07 | 245 | 245 | 245 | 245 | 25,000 | 245 |
1999-05-06 | 234 | 245 | 234 | 245 | 15,000 | 245 |
1999-04-30 | 234 | 234 | 234 | 234 | 1,000 | 234 |
1999-04-28 | 232 | 238 | 232 | 234 | 8,000 | 234 |
1999-04-27 | 230 | 238 | 230 | 232 | 35,000 | 232 |
1999-04-26 | 234 | 239 | 230 | 230 | 14,000 | 230 |
1999-04-23 | 240 | 242 | 234 | 240 | 52,000 | 240 |
1999-04-22 | 230 | 233 | 222 | 222 | 8,000 | 222 |
1999-04-21 | 231 | 235 | 230 | 230 | 29,000 | 230 |
1999-04-20 | 251 | 255 | 241 | 246 | 94,000 | 246 |
1999-04-19 | 239 | 261 | 230 | 260 | 424,000 | 260 |
1999-04-16 | 223 | 236 | 222 | 231 | 215,000 | 231 |
1999-04-15 | 221 | 223 | 221 | 223 | 71,000 | 223 |
1999-04-14 | 226 | 227 | 220 | 225 | 64,000 | 225 |
1999-04-13 | 214 | 228 | 210 | 227 | 71,000 | 227 |
1999-04-12 | 210 | 213 | 210 | 210 | 83,000 | 210 |
1999-04-09 | 205 | 210 | 203 | 210 | 122,000 | 210 |
1999-04-08 | 191 | 207 | 191 | 200 | 70,000 | 200 |
1999-04-07 | 190 | 192 | 190 | 190 | 48,000 | 190 |
1999-04-06 | 187 | 190 | 187 | 190 | 10,000 | 190 |
1999-04-05 | 190 | 190 | 185 | 185 | 27,000 | 185 |
1999-04-02 | 190 | 190 | 190 | 190 | 5,000 | 190 |
1999-04-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
1999-03-30 | 199 | 199 | 182 | 198 | 6,000 | 198 |
1999-03-26 | 201 | 201 | 200 | 200 | 3,000 | 200 |
1999-03-25 | 207 | 210 | 204 | 204 | 12,000 | 204 |
1999-03-24 | 206 | 208 | 201 | 207 | 17,000 | 207 |
1999-03-23 | 201 | 211 | 201 | 206 | 23,000 | 206 |
1999-03-19 | 197 | 201 | 197 | 200 | 51,000 | 200 |
1999-03-18 | 193 | 202 | 192 | 197 | 47,000 | 197 |
1999-03-17 | 187 | 192 | 187 | 192 | 41,000 | 192 |
1999-03-16 | 185 | 185 | 185 | 185 | 34,000 | 185 |
1999-03-15 | 183 | 190 | 183 | 185 | 17,000 | 185 |
1999-03-12 | 179 | 183 | 179 | 183 | 9,000 | 183 |
1999-03-11 | 178 | 179 | 178 | 179 | 9,000 | 179 |
1999-03-10 | 175 | 177 | 175 | 175 | 5,000 | 175 |
1999-03-09 | 163 | 172 | 163 | 171 | 35,000 | 171 |
1999-03-08 | 163 | 163 | 163 | 163 | 16,000 | 163 |
1999-03-05 | 168 | 168 | 168 | 168 | 2,000 | 168 |
1999-03-04 | 162 | 162 | 162 | 162 | 6,000 | 162 |
1999-03-03 | 161 | 161 | 161 | 161 | 13,000 | 161 |
1999-03-02 | 161 | 161 | 161 | 161 | 3,000 | 161 |
1999-03-01 | 166 | 166 | 161 | 161 | 11,000 | 161 |
1999-02-26 | 159 | 160 | 156 | 160 | 11,000 | 160 |
1999-02-25 | 156 | 160 | 156 | 160 | 6,000 | 160 |
1999-02-24 | 155 | 155 | 155 | 155 | 5,000 | 155 |
1999-02-23 | 156 | 156 | 155 | 155 | 8,000 | 155 |
1999-02-22 | 163 | 163 | 160 | 160 | 3,000 | 160 |
1999-02-19 | 163 | 163 | 163 | 163 | 11,000 | 163 |
1999-02-16 | 165 | 165 | 163 | 163 | 3,000 | 163 |
1999-02-15 | 156 | 165 | 156 | 165 | 13,000 | 165 |
1999-02-10 | 159 | 159 | 159 | 159 | 1,000 | 159 |
1999-02-08 | 154 | 154 | 154 | 154 | 15,000 | 154 |
1999-02-05 | 155 | 155 | 153 | 153 | 44,000 | 153 |
1999-02-04 | 153 | 153 | 153 | 153 | 8,000 | 153 |
1999-02-03 | 158 | 158 | 153 | 153 | 22,000 | 153 |
1999-02-02 | 158 | 158 | 158 | 158 | 4,000 | 158 |
1999-02-01 | 160 | 160 | 160 | 160 | 4,000 | 160 |
1999-01-29 | 160 | 160 | 160 | 160 | 14,000 | 160 |
1999-01-28 | 165 | 165 | 160 | 160 | 12,000 | 160 |
1999-01-27 | 165 | 165 | 165 | 165 | 11,000 | 165 |
1999-01-26 | 164 | 164 | 158 | 158 | 65,000 | 158 |
1999-01-22 | 165 | 165 | 164 | 164 | 17,000 | 164 |
1999-01-21 | 161 | 161 | 160 | 161 | 6,000 | 161 |
1999-01-20 | 160 | 164 | 159 | 160 | 17,000 | 160 |
1999-01-19 | 157 | 160 | 157 | 159 | 15,000 | 159 |
1999-01-14 | 165 | 167 | 165 | 167 | 13,000 | 167 |
1999-01-13 | 168 | 168 | 166 | 166 | 14,000 | 166 |
1999-01-12 | 166 | 170 | 166 | 168 | 81,000 | 168 |
1999-01-11 | 170 | 170 | 170 | 170 | 6,000 | 170 |
1999-01-08 | 173 | 173 | 170 | 170 | 10,000 | 170 |
1999-01-07 | 170 | 171 | 170 | 170 | 16,000 | 170 |
1999-01-06 | 171 | 171 | 170 | 170 | 14,000 | 170 |
1999-01-05 | 171 | 171 | 171 | 171 | 11,000 | 171 |
1999-01-04 | 173 | 173 | 171 | 171 | 8,000 | 171 |
分割・併合履歴 : なし