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