5461 中部鋼鈑(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2002-12-27 | 86 | 93 | 86 | 93 | 3,000 | 93 |
| 2002-12-25 | 93 | 93 | 85 | 90 | 12,000 | 90 |
| 2002-12-24 | 73 | 94 | 73 | 94 | 79,000 | 94 |
| 2002-12-20 | 97 | 98 | 97 | 98 | 2,000 | 98 |
| 2002-12-19 | 100 | 100 | 96 | 96 | 12,000 | 96 |
| 2002-12-18 | 97 | 97 | 97 | 97 | 6,000 | 97 |
| 2002-12-17 | 96 | 110 | 96 | 108 | 18,000 | 108 |
| 2002-12-16 | 96 | 98 | 96 | 98 | 5,000 | 98 |
| 2002-12-12 | 95 | 104 | 95 | 100 | 5,000 | 100 |
| 2002-12-11 | 99 | 100 | 99 | 100 | 12,000 | 100 |
| 2002-12-10 | 96 | 109 | 96 | 109 | 3,000 | 109 |
| 2002-12-09 | 101 | 101 | 101 | 101 | 5,000 | 101 |
| 2002-12-04 | 113 | 113 | 113 | 113 | 10,000 | 113 |
| 2002-12-03 | 109 | 109 | 109 | 109 | 13,000 | 109 |
| 2002-12-02 | 100 | 109 | 95 | 109 | 18,000 | 109 |
| 2002-11-29 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2002-11-28 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2002-11-27 | 95 | 100 | 95 | 97 | 6,000 | 97 |
| 2002-11-26 | 100 | 115 | 100 | 115 | 6,000 | 115 |
| 2002-11-25 | 105 | 105 | 105 | 105 | 11,000 | 105 |
| 2002-11-22 | 105 | 117 | 102 | 102 | 6,000 | 102 |
| 2002-11-21 | 98 | 105 | 95 | 105 | 22,000 | 105 |
| 2002-11-20 | 98 | 98 | 92 | 98 | 21,000 | 98 |
| 2002-11-19 | 92 | 101 | 92 | 98 | 25,000 | 98 |
| 2002-11-18 | 92 | 98 | 92 | 98 | 13,000 | 98 |
| 2002-11-15 | 91 | 102 | 91 | 97 | 12,000 | 97 |
| 2002-11-14 | 95 | 102 | 95 | 102 | 17,000 | 102 |
| 2002-11-12 | 101 | 103 | 101 | 103 | 3,000 | 103 |
| 2002-11-11 | 98 | 102 | 93 | 102 | 16,000 | 102 |
| 2002-11-06 | 96 | 109 | 96 | 109 | 13,000 | 109 |
| 2002-11-05 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2002-11-01 | 109 | 110 | 98 | 110 | 23,000 | 110 |
| 2002-10-31 | 100 | 112 | 100 | 112 | 4,000 | 112 |
| 2002-10-30 | 108 | 114 | 108 | 114 | 5,000 | 114 |
| 2002-10-29 | 95 | 113 | 95 | 110 | 4,000 | 110 |
| 2002-10-28 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 2002-10-25 | 110 | 114 | 110 | 114 | 6,000 | 114 |
| 2002-10-24 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-10-23 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-10-22 | 114 | 114 | 114 | 114 | 10,000 | 114 |
| 2002-10-18 | 114 | 115 | 114 | 114 | 23,000 | 114 |
| 2002-10-17 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-10-16 | 110 | 119 | 110 | 119 | 8,000 | 119 |
| 2002-10-09 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2002-10-08 | 92 | 100 | 92 | 100 | 14,000 | 100 |
| 2002-10-07 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2002-10-03 | 111 | 111 | 111 | 111 | 4,000 | 111 |
| 2002-10-02 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2002-09-27 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-09-26 | 112 | 119 | 112 | 119 | 7,000 | 119 |
| 2002-09-25 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-09-24 | 118 | 119 | 114 | 119 | 18,000 | 119 |
| 2002-09-19 | 111 | 113 | 111 | 113 | 3,000 | 113 |
| 2002-09-18 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-09-17 | 112 | 112 | 112 | 112 | 22,000 | 112 |
| 2002-09-13 | 111 | 111 | 111 | 111 | 17,000 | 111 |
| 2002-09-12 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-09-11 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2002-09-10 | 110 | 110 | 110 | 110 | 9,000 | 110 |
| 2002-09-06 | 115 | 115 | 115 | 115 | 8,000 | 115 |
| 2002-09-04 | 116 | 116 | 115 | 115 | 18,000 | 115 |
| 2002-09-03 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2002-09-02 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2002-08-30 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2002-08-28 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2002-08-27 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2002-08-23 | 120 | 120 | 117 | 117 | 5,000 | 117 |
| 2002-08-21 | 122 | 122 | 122 | 122 | 16,000 | 122 |
| 2002-08-20 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2002-08-16 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-08-15 | 116 | 116 | 115 | 115 | 2,000 | 115 |
| 2002-08-14 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-08-12 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-08-09 | 119 | 119 | 119 | 119 | 5,000 | 119 |
| 2002-08-08 | 120 | 120 | 120 | 120 | 20,000 | 120 |
| 2002-08-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-08-05 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2002-08-01 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-07-31 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2002-07-24 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2002-07-22 | 127 | 127 | 127 | 127 | 11,000 | 127 |
| 2002-07-19 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2002-07-18 | 123 | 123 | 121 | 121 | 5,000 | 121 |
| 2002-07-12 | 120 | 123 | 120 | 123 | 5,000 | 123 |
| 2002-07-11 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2002-07-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-07-03 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-07-02 | 130 | 130 | 120 | 120 | 9,000 | 120 |
| 2002-07-01 | 128 | 128 | 128 | 128 | 22,000 | 128 |
| 2002-06-28 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-06-25 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-06-20 | 123 | 123 | 123 | 123 | 15,000 | 123 |
| 2002-06-13 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-06-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-06-06 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2002-06-05 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2002-06-04 | 125 | 125 | 125 | 125 | 15,000 | 125 |
| 2002-06-03 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-05-31 | 121 | 125 | 121 | 125 | 7,000 | 125 |
| 2002-05-29 | 126 | 126 | 126 | 126 | 9,000 | 126 |
| 2002-05-28 | 129 | 130 | 128 | 128 | 21,000 | 128 |
| 2002-05-27 | 128 | 130 | 128 | 129 | 39,000 | 129 |
| 2002-05-24 | 135 | 135 | 130 | 130 | 2,000 | 130 |
| 2002-05-23 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2002-05-22 | 134 | 134 | 134 | 134 | 9,000 | 134 |
| 2002-05-21 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2002-05-20 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2002-05-17 | 125 | 126 | 122 | 122 | 6,000 | 122 |
| 2002-05-16 | 125 | 125 | 120 | 125 | 10,000 | 125 |
| 2002-05-15 | 118 | 125 | 118 | 125 | 13,000 | 125 |
| 2002-05-14 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2002-05-09 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-05-08 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-05-07 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-05-02 | 120 | 120 | 120 | 120 | 13,000 | 120 |
| 2002-05-01 | 122 | 122 | 122 | 122 | 12,000 | 122 |
| 2002-04-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-04-26 | 121 | 121 | 120 | 120 | 8,000 | 120 |
| 2002-04-25 | 122 | 122 | 120 | 120 | 5,000 | 120 |
| 2002-04-24 | 123 | 123 | 121 | 121 | 22,000 | 121 |
| 2002-04-19 | 122 | 122 | 122 | 122 | 20,000 | 122 |
| 2002-04-18 | 122 | 123 | 122 | 123 | 14,000 | 123 |
| 2002-04-17 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2002-04-16 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2002-04-15 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2002-04-12 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-04-11 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2002-04-10 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2002-04-09 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-04-08 | 135 | 135 | 130 | 130 | 4,000 | 130 |
| 2002-04-05 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2002-04-04 | 123 | 123 | 122 | 122 | 3,000 | 122 |
| 2002-04-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2002-04-02 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2002-04-01 | 112 | 121 | 112 | 121 | 9,000 | 121 |
| 2002-03-29 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2002-03-28 | 130 | 130 | 127 | 127 | 4,000 | 127 |
| 2002-03-25 | 131 | 133 | 131 | 133 | 8,000 | 133 |
| 2002-03-22 | 133 | 135 | 133 | 133 | 18,000 | 133 |
| 2002-03-20 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2002-03-19 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2002-03-18 | 126 | 126 | 126 | 126 | 20,000 | 126 |
| 2002-03-15 | 124 | 125 | 124 | 125 | 4,000 | 125 |
| 2002-03-14 | 124 | 125 | 124 | 125 | 4,000 | 125 |
| 2002-03-13 | 125 | 125 | 125 | 125 | 24,000 | 125 |
| 2002-03-11 | 123 | 123 | 121 | 121 | 8,000 | 121 |
| 2002-03-08 | 127 | 127 | 122 | 122 | 4,000 | 122 |
| 2002-03-05 | 125 | 126 | 125 | 126 | 15,000 | 126 |
| 2002-03-04 | 125 | 125 | 123 | 125 | 10,000 | 125 |
| 2002-03-01 | 120 | 125 | 120 | 125 | 16,000 | 125 |
| 2002-02-28 | 121 | 121 | 120 | 120 | 10,000 | 120 |
| 2002-02-27 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-02-26 | 120 | 120 | 120 | 120 | 13,000 | 120 |
| 2002-02-25 | 125 | 132 | 120 | 120 | 14,000 | 120 |
| 2002-02-22 | 125 | 125 | 125 | 125 | 10,000 | 125 |
| 2002-02-21 | 125 | 125 | 118 | 125 | 19,000 | 125 |
| 2002-02-20 | 118 | 120 | 118 | 120 | 12,000 | 120 |
| 2002-02-19 | 120 | 120 | 118 | 118 | 27,000 | 118 |
| 2002-02-18 | 116 | 120 | 116 | 120 | 6,000 | 120 |
| 2002-02-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-02-14 | 122 | 122 | 115 | 115 | 3,000 | 115 |
| 2002-02-13 | 116 | 116 | 112 | 112 | 17,000 | 112 |
| 2002-02-08 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-02-07 | 112 | 115 | 112 | 115 | 4,000 | 115 |
| 2002-02-06 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2002-02-04 | 118 | 118 | 110 | 110 | 3,000 | 110 |
| 2002-01-31 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2002-01-30 | 119 | 119 | 119 | 119 | 32,000 | 119 |
| 2002-01-29 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2002-01-28 | 116 | 118 | 116 | 118 | 4,000 | 118 |
| 2002-01-24 | 114 | 120 | 110 | 115 | 36,000 | 115 |
| 2002-01-23 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2002-01-22 | 114 | 114 | 112 | 112 | 3,000 | 112 |
| 2002-01-21 | 120 | 120 | 120 | 120 | 15,000 | 120 |
| 2002-01-18 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2002-01-17 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-01-16 | 120 | 120 | 120 | 120 | 12,000 | 120 |
| 2002-01-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-01-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-01-09 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2002-01-08 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-01-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-01-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
分割・併合履歴 ： なし