5461 中部鋼鈑(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2000-12-28 | 140 | 145 | 140 | 141 | 9,000 | 141 |
| 2000-12-27 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-12-26 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2000-12-25 | 140 | 140 | 139 | 139 | 12,000 | 139 |
| 2000-12-22 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-12-21 | 138 | 140 | 138 | 140 | 12,000 | 140 |
| 2000-12-20 | 137 | 138 | 137 | 138 | 5,000 | 138 |
| 2000-12-19 | 140 | 140 | 137 | 137 | 19,000 | 137 |
| 2000-12-18 | 145 | 145 | 141 | 141 | 5,000 | 141 |
| 2000-12-15 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-12-14 | 145 | 146 | 145 | 146 | 9,000 | 146 |
| 2000-12-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-12-12 | 149 | 155 | 149 | 150 | 30,000 | 150 |
| 2000-12-11 | 144 | 149 | 144 | 149 | 12,000 | 149 |
| 2000-12-08 | 143 | 143 | 143 | 143 | 7,000 | 143 |
| 2000-12-06 | 145 | 145 | 143 | 143 | 7,000 | 143 |
| 2000-12-05 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2000-12-04 | 145 | 145 | 144 | 145 | 16,000 | 145 |
| 2000-12-01 | 140 | 143 | 140 | 143 | 13,000 | 143 |
| 2000-11-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-29 | 140 | 140 | 135 | 135 | 10,000 | 135 |
| 2000-11-28 | 140 | 140 | 131 | 140 | 31,000 | 140 |
| 2000-11-27 | 140 | 140 | 140 | 140 | 51,000 | 140 |
| 2000-11-24 | 139 | 140 | 139 | 140 | 82,000 | 140 |
| 2000-11-22 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-11-21 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2000-11-20 | 140 | 140 | 140 | 140 | 24,000 | 140 |
| 2000-11-17 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-11-16 | 140 | 140 | 139 | 140 | 32,000 | 140 |
| 2000-11-15 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-11-14 | 145 | 145 | 140 | 140 | 12,000 | 140 |
| 2000-11-13 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-11-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-11-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-11-07 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-11-02 | 138 | 148 | 138 | 148 | 3,000 | 148 |
| 2000-10-31 | 145 | 150 | 145 | 150 | 8,000 | 150 |
| 2000-10-30 | 147 | 148 | 145 | 145 | 10,000 | 145 |
| 2000-10-26 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-10-25 | 154 | 154 | 154 | 154 | 11,000 | 154 |
| 2000-10-20 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2000-10-19 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2000-10-18 | 154 | 154 | 152 | 152 | 3,000 | 152 |
| 2000-10-17 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2000-10-13 | 155 | 156 | 154 | 154 | 11,000 | 154 |
| 2000-10-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-10-11 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 2000-10-10 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2000-10-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-10-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-10-04 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2000-10-02 | 159 | 159 | 154 | 154 | 11,000 | 154 |
| 2000-09-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-09-28 | 156 | 160 | 156 | 160 | 3,000 | 160 |
| 2000-09-27 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 2000-09-26 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2000-09-25 | 165 | 165 | 164 | 164 | 13,000 | 164 |
| 2000-09-22 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-09-21 | 163 | 163 | 163 | 163 | 11,000 | 163 |
| 2000-09-20 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-09-19 | 155 | 156 | 155 | 156 | 19,000 | 156 |
| 2000-09-18 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-09-14 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-09-13 | 163 | 163 | 163 | 163 | 17,000 | 163 |
| 2000-09-12 | 162 | 162 | 157 | 157 | 3,000 | 157 |
| 2000-09-11 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-09-08 | 165 | 165 | 162 | 162 | 4,000 | 162 |
| 2000-09-07 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2000-09-04 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 2000-08-31 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-08-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-08-29 | 163 | 165 | 163 | 165 | 13,000 | 165 |
| 2000-08-25 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2000-08-22 | 169 | 169 | 161 | 161 | 10,000 | 161 |
| 2000-08-14 | 160 | 160 | 157 | 157 | 2,000 | 157 |
| 2000-08-11 | 169 | 169 | 161 | 161 | 2,000 | 161 |
| 2000-08-10 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2000-08-09 | 165 | 166 | 165 | 166 | 12,000 | 166 |
| 2000-08-04 | 159 | 166 | 159 | 166 | 49,000 | 166 |
| 2000-08-03 | 161 | 161 | 161 | 161 | 10,000 | 161 |
| 2000-08-01 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2000-07-31 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2000-07-28 | 165 | 165 | 160 | 160 | 7,000 | 160 |
| 2000-07-27 | 160 | 160 | 160 | 160 | 17,000 | 160 |
| 2000-07-26 | 170 | 170 | 168 | 168 | 17,000 | 168 |
| 2000-07-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-07-24 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-07-21 | 172 | 176 | 172 | 175 | 15,000 | 175 |
| 2000-07-19 | 171 | 182 | 171 | 172 | 11,000 | 172 |
| 2000-07-18 | 179 | 179 | 170 | 170 | 11,000 | 170 |
| 2000-07-17 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2000-07-14 | 180 | 184 | 180 | 184 | 4,000 | 184 |
| 2000-07-13 | 185 | 185 | 180 | 180 | 25,000 | 180 |
| 2000-07-12 | 176 | 185 | 176 | 183 | 37,000 | 183 |
| 2000-07-11 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2000-07-10 | 175 | 180 | 175 | 179 | 26,000 | 179 |
| 2000-07-07 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-07-06 | 174 | 176 | 174 | 176 | 21,000 | 176 |
| 2000-07-05 | 173 | 177 | 173 | 174 | 15,000 | 174 |
| 2000-07-04 | 177 | 177 | 173 | 176 | 11,000 | 176 |
| 2000-07-03 | 165 | 176 | 165 | 172 | 15,000 | 172 |
| 2000-06-30 | 180 | 180 | 179 | 179 | 15,000 | 179 |
| 2000-06-29 | 180 | 182 | 177 | 180 | 30,000 | 180 |
| 2000-06-28 | 165 | 180 | 165 | 180 | 55,000 | 180 |
| 2000-06-27 | 160 | 162 | 160 | 162 | 18,000 | 162 |
| 2000-06-26 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-06-23 | 160 | 160 | 160 | 160 | 27,000 | 160 |
| 2000-06-22 | 160 | 160 | 158 | 160 | 27,000 | 160 |
| 2000-06-21 | 160 | 160 | 156 | 160 | 40,000 | 160 |
| 2000-06-20 | 151 | 160 | 151 | 160 | 28,000 | 160 |
| 2000-06-19 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2000-06-16 | 150 | 151 | 150 | 150 | 23,000 | 150 |
| 2000-06-15 | 148 | 149 | 148 | 149 | 24,000 | 149 |
| 2000-06-14 | 149 | 149 | 146 | 146 | 13,000 | 146 |
| 2000-06-13 | 140 | 145 | 138 | 145 | 31,000 | 145 |
| 2000-06-12 | 137 | 140 | 137 | 140 | 3,000 | 140 |
| 2000-06-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-06-08 | 136 | 140 | 136 | 140 | 12,000 | 140 |
| 2000-06-07 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-06-05 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2000-06-02 | 140 | 141 | 135 | 135 | 8,000 | 135 |
| 2000-06-01 | 139 | 140 | 139 | 140 | 10,000 | 140 |
| 2000-05-31 | 140 | 140 | 140 | 140 | 32,000 | 140 |
| 2000-05-30 | 132 | 140 | 131 | 140 | 22,000 | 140 |
| 2000-05-26 | 126 | 126 | 126 | 126 | 26,000 | 126 |
| 2000-05-25 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2000-05-23 | 128 | 128 | 127 | 127 | 2,000 | 127 |
| 2000-05-19 | 128 | 128 | 128 | 128 | 25,000 | 128 |
| 2000-05-18 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2000-05-17 | 127 | 128 | 127 | 128 | 12,000 | 128 |
| 2000-05-15 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2000-05-12 | 127 | 130 | 127 | 130 | 16,000 | 130 |
| 2000-05-11 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2000-05-09 | 126 | 130 | 126 | 130 | 19,000 | 130 |
| 2000-05-01 | 128 | 129 | 128 | 129 | 5,000 | 129 |
| 2000-04-28 | 129 | 129 | 129 | 129 | 9,000 | 129 |
| 2000-04-27 | 129 | 129 | 129 | 129 | 6,000 | 129 |
| 2000-04-26 | 132 | 132 | 129 | 130 | 22,000 | 130 |
| 2000-04-25 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2000-04-21 | 135 | 135 | 126 | 126 | 14,000 | 126 |
| 2000-04-20 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-04-18 | 123 | 127 | 123 | 124 | 17,000 | 124 |
| 2000-04-17 | 127 | 127 | 122 | 122 | 14,000 | 122 |
| 2000-04-14 | 132 | 132 | 127 | 127 | 6,000 | 127 |
| 2000-04-13 | 134 | 134 | 133 | 133 | 8,000 | 133 |
| 2000-04-11 | 129 | 132 | 129 | 129 | 15,000 | 129 |
| 2000-04-10 | 131 | 131 | 128 | 128 | 8,000 | 128 |
| 2000-04-07 | 133 | 133 | 129 | 131 | 21,000 | 131 |
| 2000-04-05 | 130 | 135 | 130 | 135 | 6,000 | 135 |
| 2000-04-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-04-03 | 123 | 123 | 120 | 123 | 30,000 | 123 |
| 2000-03-31 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-03-30 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2000-03-29 | 125 | 127 | 123 | 123 | 29,000 | 123 |
| 2000-03-28 | 122 | 123 | 122 | 123 | 14,000 | 123 |
| 2000-03-27 | 125 | 133 | 125 | 133 | 12,000 | 133 |
| 2000-03-24 | 121 | 126 | 120 | 125 | 23,000 | 125 |
| 2000-03-23 | 119 | 121 | 119 | 120 | 37,000 | 120 |
| 2000-03-22 | 122 | 122 | 119 | 119 | 36,000 | 119 |
| 2000-03-21 | 125 | 125 | 123 | 123 | 22,000 | 123 |
| 2000-03-17 | 125 | 126 | 123 | 126 | 37,000 | 126 |
| 2000-03-16 | 122 | 123 | 122 | 123 | 1,338,000 | 123 |
| 2000-03-15 | 126 | 126 | 122 | 126 | 6,000 | 126 |
| 2000-03-14 | 125 | 126 | 123 | 126 | 26,000 | 126 |
| 2000-03-13 | 121 | 125 | 121 | 125 | 44,000 | 125 |
| 2000-03-10 | 120 | 123 | 120 | 123 | 31,000 | 123 |
| 2000-03-09 | 120 | 121 | 119 | 119 | 37,000 | 119 |
| 2000-03-08 | 120 | 121 | 120 | 120 | 16,000 | 120 |
| 2000-03-07 | 120 | 121 | 119 | 119 | 72,000 | 119 |
| 2000-03-06 | 125 | 125 | 119 | 120 | 40,000 | 120 |
| 2000-03-03 | 126 | 126 | 125 | 125 | 35,000 | 125 |
| 2000-03-02 | 126 | 126 | 125 | 126 | 43,000 | 126 |
| 2000-03-01 | 125 | 125 | 125 | 125 | 41,000 | 125 |
| 2000-02-29 | 127 | 127 | 126 | 127 | 20,000 | 127 |
| 2000-02-28 | 126 | 126 | 126 | 126 | 20,000 | 126 |
| 2000-02-25 | 125 | 125 | 125 | 125 | 11,000 | 125 |
| 2000-02-24 | 125 | 125 | 125 | 125 | 24,000 | 125 |
| 2000-02-23 | 125 | 125 | 124 | 124 | 66,000 | 124 |
| 2000-02-22 | 130 | 130 | 125 | 125 | 29,000 | 125 |
| 2000-02-21 | 136 | 136 | 135 | 135 | 10,000 | 135 |
| 2000-02-18 | 139 | 139 | 136 | 136 | 29,000 | 136 |
| 2000-02-17 | 139 | 139 | 131 | 132 | 19,000 | 132 |
| 2000-02-16 | 140 | 140 | 138 | 140 | 25,000 | 140 |
| 2000-02-15 | 141 | 141 | 141 | 141 | 13,000 | 141 |
| 2000-02-14 | 141 | 141 | 141 | 141 | 25,000 | 141 |
| 2000-02-10 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2000-02-09 | 152 | 152 | 150 | 150 | 15,000 | 150 |
| 2000-02-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-02-07 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2000-02-04 | 155 | 160 | 155 | 159 | 49,000 | 159 |
| 2000-02-03 | 154 | 155 | 153 | 154 | 37,000 | 154 |
| 2000-02-02 | 163 | 163 | 155 | 155 | 3,000 | 155 |
| 2000-02-01 | 167 | 167 | 165 | 165 | 15,000 | 165 |
| 2000-01-31 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-01-28 | 159 | 160 | 159 | 160 | 7,000 | 160 |
| 2000-01-27 | 155 | 159 | 155 | 159 | 4,000 | 159 |
| 2000-01-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-01-25 | 155 | 156 | 155 | 155 | 9,000 | 155 |
| 2000-01-24 | 151 | 155 | 151 | 155 | 6,000 | 155 |
| 2000-01-21 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2000-01-20 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-01-19 | 149 | 149 | 148 | 148 | 9,000 | 148 |
| 2000-01-18 | 150 | 150 | 143 | 143 | 21,000 | 143 |
| 2000-01-13 | 141 | 142 | 140 | 140 | 64,000 | 140 |
| 2000-01-12 | 143 | 145 | 143 | 145 | 3,000 | 145 |
| 2000-01-11 | 150 | 150 | 150 | 150 | 24,000 | 150 |
| 2000-01-07 | 140 | 150 | 140 | 150 | 9,000 | 150 |
| 2000-01-06 | 140 | 140 | 140 | 140 | 19,000 | 140 |
| 2000-01-05 | 147 | 147 | 147 | 147 | 6,000 | 147 |
分割・併合履歴 ： なし