5461 中部鋼鈑(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-12-26 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-12-21 | 121 | 121 | 115 | 115 | 11,000 | 115 |
| 2001-12-20 | 110 | 115 | 110 | 115 | 13,000 | 115 |
| 2001-12-19 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2001-12-18 | 115 | 115 | 115 | 115 | 13,000 | 115 |
| 2001-12-17 | 115 | 115 | 115 | 115 | 8,000 | 115 |
| 2001-12-13 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-11 | 124 | 124 | 124 | 124 | 27,000 | 124 |
| 2001-12-10 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2001-12-07 | 120 | 120 | 117 | 117 | 16,000 | 117 |
| 2001-12-06 | 117 | 117 | 117 | 117 | 10,000 | 117 |
| 2001-12-05 | 117 | 120 | 117 | 120 | 6,000 | 120 |
| 2001-12-04 | 118 | 118 | 117 | 117 | 3,000 | 117 |
| 2001-12-03 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2001-11-29 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-11-28 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-11-22 | 120 | 125 | 120 | 120 | 3,000 | 120 |
| 2001-11-21 | 125 | 125 | 120 | 120 | 23,000 | 120 |
| 2001-11-20 | 119 | 119 | 119 | 119 | 9,000 | 119 |
| 2001-11-15 | 118 | 119 | 118 | 119 | 12,000 | 119 |
| 2001-11-13 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2001-11-12 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2001-11-07 | 120 | 120 | 120 | 120 | 14,000 | 120 |
| 2001-11-06 | 120 | 120 | 120 | 120 | 18,000 | 120 |
| 2001-11-05 | 123 | 123 | 120 | 120 | 22,000 | 120 |
| 2001-11-02 | 125 | 126 | 125 | 126 | 4,000 | 126 |
| 2001-11-01 | 134 | 134 | 123 | 123 | 9,000 | 123 |
| 2001-10-31 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-10-30 | 127 | 127 | 125 | 125 | 11,000 | 125 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2001-10-26 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2001-10-24 | 125 | 134 | 123 | 134 | 7,000 | 134 |
| 2001-10-23 | 123 | 133 | 123 | 123 | 30,000 | 123 |
| 2001-10-22 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2001-10-19 | 123 | 123 | 123 | 123 | 25,000 | 123 |
| 2001-10-17 | 123 | 123 | 123 | 123 | 17,000 | 123 |
| 2001-10-16 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-10-12 | 125 | 125 | 123 | 123 | 8,000 | 123 |
| 2001-10-11 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2001-10-09 | 123 | 123 | 123 | 123 | 11,000 | 123 |
| 2001-10-05 | 123 | 124 | 123 | 123 | 29,000 | 123 |
| 2001-10-04 | 127 | 127 | 125 | 125 | 5,000 | 125 |
| 2001-10-03 | 126 | 127 | 126 | 127 | 8,000 | 127 |
| 2001-10-02 | 126 | 126 | 125 | 125 | 9,000 | 125 |
| 2001-10-01 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-09-28 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-09-25 | 130 | 130 | 116 | 116 | 7,000 | 116 |
| 2001-09-21 | 143 | 143 | 130 | 130 | 34,000 | 130 |
| 2001-09-20 | 134 | 136 | 134 | 136 | 7,000 | 136 |
| 2001-09-19 | 136 | 136 | 133 | 133 | 7,000 | 133 |
| 2001-09-17 | 133 | 133 | 130 | 130 | 9,000 | 130 |
| 2001-09-14 | 131 | 132 | 131 | 132 | 4,000 | 132 |
| 2001-09-13 | 131 | 131 | 131 | 131 | 17,000 | 131 |
| 2001-09-12 | 133 | 137 | 133 | 137 | 6,000 | 137 |
| 2001-09-11 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2001-09-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-09-05 | 135 | 141 | 135 | 141 | 9,000 | 141 |
| 2001-09-04 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2001-09-03 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2001-08-29 | 146 | 150 | 146 | 150 | 5,000 | 150 |
| 2001-08-28 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 2001-08-27 | 145 | 148 | 145 | 148 | 8,000 | 148 |
| 2001-08-24 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2001-08-20 | 148 | 149 | 145 | 146 | 23,000 | 146 |
| 2001-08-17 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-08-14 | 145 | 148 | 145 | 148 | 20,000 | 148 |
| 2001-08-13 | 150 | 150 | 145 | 145 | 16,000 | 145 |
| 2001-08-10 | 146 | 146 | 145 | 145 | 9,000 | 145 |
| 2001-08-09 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2001-08-08 | 150 | 153 | 150 | 153 | 9,000 | 153 |
| 2001-08-06 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 2001-08-03 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-08-01 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-07-31 | 154 | 156 | 154 | 156 | 10,000 | 156 |
| 2001-07-27 | 150 | 155 | 145 | 155 | 37,000 | 155 |
| 2001-07-26 | 147 | 147 | 147 | 147 | 10,000 | 147 |
| 2001-07-24 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-07-23 | 159 | 159 | 150 | 150 | 15,000 | 150 |
| 2001-07-19 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2001-07-18 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-07-17 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2001-07-12 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2001-07-11 | 160 | 160 | 159 | 160 | 30,000 | 160 |
| 2001-07-10 | 154 | 160 | 150 | 160 | 21,000 | 160 |
| 2001-07-09 | 150 | 150 | 150 | 150 | 22,000 | 150 |
| 2001-07-06 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2001-07-05 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2001-07-03 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2001-07-02 | 163 | 163 | 163 | 163 | 15,000 | 163 |
| 2001-06-29 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2001-06-27 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2001-06-22 | 150 | 158 | 149 | 158 | 10,000 | 158 |
| 2001-06-21 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 2001-06-20 | 150 | 150 | 150 | 150 | 41,000 | 150 |
| 2001-06-19 | 150 | 150 | 150 | 150 | 41,000 | 150 |
| 2001-06-18 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2001-06-15 | 150 | 150 | 150 | 150 | 11,000 | 150 |
| 2001-06-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-06-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-06-12 | 153 | 153 | 150 | 150 | 10,000 | 150 |
| 2001-06-11 | 156 | 156 | 151 | 151 | 99,000 | 151 |
| 2001-06-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-06-06 | 155 | 158 | 155 | 158 | 18,000 | 158 |
| 2001-05-31 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2001-05-30 | 153 | 157 | 153 | 157 | 9,000 | 157 |
| 2001-05-28 | 163 | 163 | 163 | 163 | 10,000 | 163 |
| 2001-05-25 | 163 | 163 | 162 | 163 | 6,000 | 163 |
| 2001-05-24 | 160 | 163 | 160 | 163 | 7,000 | 163 |
| 2001-05-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-05-22 | 153 | 160 | 153 | 160 | 3,000 | 160 |
| 2001-05-21 | 162 | 165 | 161 | 165 | 9,000 | 165 |
| 2001-05-18 | 162 | 162 | 162 | 162 | 10,000 | 162 |
| 2001-05-17 | 165 | 165 | 162 | 162 | 35,000 | 162 |
| 2001-05-15 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-05-14 | 175 | 175 | 170 | 170 | 16,000 | 170 |
| 2001-05-11 | 173 | 174 | 173 | 174 | 7,000 | 174 |
| 2001-05-07 | 165 | 175 | 165 | 175 | 4,000 | 175 |
| 2001-05-02 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 2001-05-01 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 2001-04-27 | 178 | 179 | 175 | 175 | 6,000 | 175 |
| 2001-04-26 | 170 | 179 | 170 | 179 | 30,000 | 179 |
| 2001-04-25 | 164 | 169 | 163 | 169 | 34,000 | 169 |
| 2001-04-20 | 167 | 167 | 167 | 167 | 10,000 | 167 |
| 2001-04-17 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2001-04-16 | 169 | 169 | 168 | 169 | 8,000 | 169 |
| 2001-04-13 | 168 | 169 | 168 | 169 | 5,000 | 169 |
| 2001-04-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-04-06 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-04-05 | 155 | 170 | 155 | 170 | 24,000 | 170 |
| 2001-04-03 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-04-02 | 152 | 155 | 152 | 152 | 5,000 | 152 |
| 2001-03-30 | 152 | 155 | 151 | 155 | 15,000 | 155 |
| 2001-03-28 | 150 | 152 | 150 | 152 | 12,000 | 152 |
| 2001-03-26 | 146 | 153 | 146 | 153 | 9,000 | 153 |
| 2001-03-23 | 146 | 147 | 145 | 146 | 13,000 | 146 |
| 2001-03-22 | 144 | 145 | 144 | 145 | 23,000 | 145 |
| 2001-03-21 | 143 | 146 | 143 | 146 | 33,000 | 146 |
| 2001-03-19 | 144 | 144 | 144 | 144 | 12,000 | 144 |
| 2001-03-16 | 142 | 144 | 142 | 144 | 7,000 | 144 |
| 2001-03-15 | 145 | 145 | 140 | 140 | 12,000 | 140 |
| 2001-03-14 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-03-13 | 145 | 145 | 145 | 145 | 18,000 | 145 |
| 2001-03-12 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-03-09 | 145 | 145 | 142 | 145 | 22,000 | 145 |
| 2001-03-08 | 148 | 148 | 140 | 140 | 46,000 | 140 |
| 2001-03-07 | 145 | 150 | 145 | 150 | 12,000 | 150 |
| 2001-03-06 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 2001-03-02 | 148 | 148 | 144 | 144 | 13,000 | 144 |
| 2001-03-01 | 146 | 147 | 146 | 147 | 7,000 | 147 |
| 2001-02-28 | 144 | 147 | 144 | 147 | 14,000 | 147 |
| 2001-02-27 | 148 | 148 | 143 | 143 | 21,000 | 143 |
| 2001-02-26 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2001-02-23 | 143 | 143 | 143 | 143 | 10,000 | 143 |
| 2001-02-22 | 143 | 143 | 143 | 143 | 14,000 | 143 |
| 2001-02-21 | 152 | 152 | 144 | 144 | 15,000 | 144 |
| 2001-02-20 | 143 | 145 | 143 | 145 | 4,000 | 145 |
| 2001-02-19 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 2001-02-16 | 146 | 146 | 143 | 143 | 10,000 | 143 |
| 2001-02-15 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2001-02-14 | 142 | 150 | 142 | 150 | 14,000 | 150 |
| 2001-02-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-02-08 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-02-06 | 153 | 153 | 138 | 138 | 7,000 | 138 |
| 2001-02-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-02-02 | 139 | 139 | 139 | 139 | 5,000 | 139 |
| 2001-02-01 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2001-01-31 | 140 | 140 | 137 | 137 | 8,000 | 137 |
| 2001-01-26 | 138 | 139 | 138 | 139 | 6,000 | 139 |
| 2001-01-24 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2001-01-23 | 140 | 140 | 137 | 137 | 5,000 | 137 |
| 2001-01-22 | 137 | 140 | 137 | 140 | 6,000 | 140 |
| 2001-01-19 | 137 | 138 | 136 | 136 | 38,000 | 136 |
| 2001-01-18 | 137 | 137 | 137 | 137 | 9,000 | 137 |
| 2001-01-17 | 136 | 137 | 136 | 137 | 4,000 | 137 |
| 2001-01-16 | 137 | 137 | 136 | 136 | 5,000 | 136 |
| 2001-01-15 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2001-01-12 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-01-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-01-10 | 138 | 140 | 138 | 140 | 2,000 | 140 |
| 2001-01-09 | 139 | 139 | 139 | 139 | 9,000 | 139 |
| 2001-01-05 | 140 | 140 | 140 | 140 | 3,000 | 140 |
分割・併合履歴 ： なし