5461 中部鋼鈑(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	145	160	145	155	8,000	155
2003-12-29	140	144	140	143	33,000	143
2003-12-26	134	134	134	134	15,000	134
2003-12-25	131	131	131	131	24,000	131
2003-12-24	139	140	131	131	31,000	131
2003-12-22	132	138	132	138	8,000	138
2003-12-19	135	135	132	132	18,000	132
2003-12-18	134	135	132	135	27,000	135
2003-12-17	132	135	132	135	15,000	135
2003-12-16	139	139	130	130	27,000	130
2003-12-15	145	145	140	140	6,000	140
2003-12-12	139	140	139	140	9,000	140
2003-12-11	136	137	136	137	5,000	137
2003-12-09	136	136	136	136	4,000	136
2003-12-08	139	139	138	138	6,000	138
2003-12-05	138	138	138	138	8,000	138
2003-12-04	135	135	135	135	7,000	135
2003-12-03	135	135	135	135	22,000	135
2003-12-02	147	147	133	135	20,000	135
2003-12-01	136	149	136	148	29,000	148
2003-11-28	137	138	137	137	7,000	137
2003-11-27	140	140	125	137	31,000	137
2003-11-26	144	144	142	142	8,000	142
2003-11-21	143	143	143	143	23,000	143
2003-11-20	150	150	150	150	1,000	150
2003-11-19	128	128	125	127	23,000	127
2003-11-18	131	132	131	131	15,000	131
2003-11-17	150	150	141	142	10,000	142
2003-11-14	150	150	150	150	13,000	150
2003-11-13	150	150	146	150	8,000	150
2003-11-12	151	151	150	150	6,000	150
2003-11-11	153	153	151	151	21,000	151
2003-11-10	155	156	155	155	18,000	155
2003-11-06	162	162	162	162	6,000	162
2003-11-05	168	168	162	162	12,000	162
2003-11-04	162	168	162	168	4,000	168
2003-10-31	165	165	161	162	6,000	162
2003-10-30	170	172	156	165	52,000	165
2003-10-29	180	185	180	180	15,000	180
2003-10-28	178	188	178	188	2,000	188
2003-10-24	177	177	172	172	13,000	172
2003-10-23	185	185	177	177	13,000	177
2003-10-22	196	196	190	190	15,000	190
2003-10-21	188	197	188	196	92,000	196
2003-10-20	180	188	180	184	36,000	184
2003-10-17	175	185	175	177	34,000	177
2003-10-16	170	178	170	177	70,000	177
2003-10-15	170	170	170	170	6,000	170
2003-10-14	163	163	163	163	1,000	163
2003-10-10	163	165	160	163	22,000	163
2003-10-09	162	162	160	160	14,000	160
2003-10-08	165	165	163	163	8,000	163
2003-10-07	162	167	162	167	20,000	167
2003-10-06	170	170	163	163	27,000	163
2003-10-03	160	160	156	160	33,000	160
2003-10-02	160	170	160	170	7,000	170
2003-10-01	156	163	156	160	12,000	160
2003-09-30	159	159	157	158	20,000	158
2003-09-29	163	163	160	160	10,000	160
2003-09-26	163	163	163	163	3,000	163
2003-09-25	163	163	163	163	5,000	163
2003-09-24	170	170	164	170	23,000	170
2003-09-22	175	175	171	171	15,000	171
2003-09-19	171	171	170	170	15,000	170
2003-09-18	170	171	170	170	9,000	170
2003-09-17	170	171	170	170	11,000	170
2003-09-16	170	170	169	170	9,000	170
2003-09-12	164	170	164	169	5,000	169
2003-09-11	165	165	164	164	15,000	164
2003-09-10	167	167	167	167	4,000	167
2003-09-09	165	168	165	168	12,000	168
2003-09-08	162	166	162	165	31,000	165
2003-09-05	162	162	161	162	6,000	162
2003-09-04	165	165	161	161	4,000	161
2003-09-03	163	164	162	162	24,000	162
2003-09-02	163	164	162	164	17,000	164
2003-09-01	164	164	162	163	15,000	163
2003-08-29	170	170	163	163	2,000	163
2003-08-28	170	170	170	170	3,000	170
2003-08-27	172	176	170	170	23,000	170
2003-08-26	170	171	162	171	20,000	171
2003-08-25	174	174	172	172	17,000	172
2003-08-22	178	180	174	174	40,000	174
2003-08-21	176	179	175	177	63,000	177
2003-08-20	175	175	174	174	42,000	174
2003-08-19	166	176	166	174	104,000	174
2003-08-18	165	167	165	165	40,000	165
2003-08-15	160	165	160	160	69,000	160
2003-08-14	149	160	149	160	64,000	160
2003-08-13	144	150	141	150	14,000	150
2003-08-12	140	150	140	149	32,000	149
2003-08-11	138	138	138	138	4,000	138
2003-08-08	135	136	135	136	4,000	136
2003-08-07	135	135	135	135	1,000	135
2003-08-06	135	135	135	135	2,000	135
2003-08-05	145	145	143	143	13,000	143
2003-08-04	145	145	141	145	25,000	145
2003-08-01	136	136	136	136	1,000	136
2003-07-31	130	130	130	130	12,000	130
2003-07-30	140	140	140	140	5,000	140
2003-07-29	140	142	140	140	37,000	140
2003-07-28	140	143	130	143	12,000	143
2003-07-25	139	140	139	140	16,000	140
2003-07-24	144	144	140	140	50,000	140
2003-07-23	128	139	128	139	51,000	139
2003-07-22	128	128	128	128	3,000	128
2003-07-18	128	128	128	128	13,000	128
2003-07-17	128	128	128	128	5,000	128
2003-07-16	130	131	129	129	5,000	129
2003-07-15	130	131	130	131	5,000	131
2003-07-14	129	130	129	130	13,000	130
2003-07-11	130	130	128	128	7,000	128
2003-07-10	130	132	130	132	60,000	132
2003-07-09	134	134	130	130	11,000	130
2003-07-08	141	141	135	135	19,000	135
2003-07-07	137	140	137	140	7,000	140
2003-07-04	137	137	137	137	2,000	137
2003-07-03	150	150	135	137	19,000	137
2003-07-02	145	145	143	145	53,000	145
2003-07-01	145	145	139	139	18,000	139
2003-06-30	138	147	138	138	42,000	138
2003-06-27	130	138	130	138	30,000	138
2003-06-26	130	130	130	130	5,000	130
2003-06-25	125	127	125	127	15,000	127
2003-06-24	126	128	125	125	39,000	125
2003-06-23	122	128	122	127	55,000	127
2003-06-20	121	121	120	121	27,000	121
2003-06-19	121	122	121	121	17,000	121
2003-06-18	121	122	121	121	5,000	121
2003-06-17	122	123	122	122	7,000	122
2003-06-16	120	122	120	122	4,000	122
2003-06-13	120	120	120	120	14,000	120
2003-06-12	120	120	120	120	11,000	120
2003-06-11	122	124	120	120	9,000	120
2003-06-10	124	124	120	122	28,000	122
2003-06-09	119	127	119	124	44,000	124
2003-06-06	108	118	108	118	51,000	118
2003-06-05	104	107	104	107	33,000	107
2003-06-04	103	104	102	104	19,000	104
2003-06-03	98	102	98	102	14,000	102
2003-06-02	98	98	96	96	34,000	96
2003-05-30	98	98	96	96	8,000	96
2003-05-29	98	98	98	98	5,000	98
2003-05-28	100	100	98	98	7,000	98
2003-05-27	102	102	100	100	4,000	100
2003-05-26	98	102	98	102	18,000	102
2003-05-23	100	100	98	99	17,000	99
2003-05-22	97	98	97	97	27,000	97
2003-05-21	95	97	95	95	13,000	95
2003-05-20	104	104	104	104	18,000	104
2003-05-19	104	104	104	104	19,000	104
2003-05-16	95	95	95	95	6,000	95
2003-05-15	98	98	98	98	10,000	98
2003-05-14	97	98	97	98	8,000	98
2003-05-13	94	97	94	97	14,000	97
2003-05-12	93	93	93	93	1,000	93
2003-05-09	93	93	93	93	8,000	93
2003-05-08	92	92	92	92	1,000	92
2003-05-07	93	93	92	92	6,000	92
2003-05-02	94	94	94	94	8,000	94
2003-05-01	94	94	94	94	1,000	94
2003-04-30	94	94	94	94	12,000	94
2003-04-25	94	94	94	94	3,000	94
2003-04-23	94	94	94	94	2,000	94
2003-04-22	93	94	93	94	7,000	94
2003-04-21	91	91	91	91	20,000	91
2003-04-18	91	91	91	91	20,000	91
2003-04-17	90	91	90	91	23,000	91
2003-04-15	91	91	91	91	1,000	91
2003-04-14	92	92	92	92	3,000	92
2003-04-11	92	93	92	93	14,000	93
2003-04-10	92	92	92	92	6,000	92
2003-04-08	93	93	93	93	1,000	93
2003-04-07	92	92	92	92	3,000	92
2003-04-04	94	94	94	94	5,000	94
2003-04-03	94	94	94	94	25,000	94
2003-04-02	95	95	90	90	48,000	90
2003-03-28	96	96	96	96	4,000	96
2003-03-27	96	96	96	96	1,000	96
2003-03-26	90	96	90	96	2,000	96
2003-03-25	89	89	86	86	20,000	86
2003-03-24	90	90	88	89	26,000	89
2003-03-20	88	88	87	87	42,000	87
2003-03-19	95	97	82	87	18,000	87
2003-03-17	100	100	97	97	5,000	97
2003-03-14	100	100	94	100	13,000	100
2003-03-13	100	100	100	100	19,000	100
2003-03-12	100	100	100	100	4,000	100
2003-03-11	100	100	100	100	3,000	100
2003-03-10	101	101	100	100	7,000	100
2003-03-07	103	103	100	102	12,000	102
2003-03-06	104	104	103	104	3,000	104
2003-03-05	104	104	104	104	4,000	104
2003-03-04	105	105	104	104	5,000	104
2003-03-03	105	105	105	105	7,000	105
2003-02-28	105	105	105	105	3,000	105
2003-02-27	105	105	105	105	9,000	105
2003-02-24	100	100	100	100	6,000	100
2003-02-21	108	108	108	108	3,000	108
2003-02-20	109	109	105	105	19,000	105
2003-02-19	109	109	109	109	3,000	109
2003-02-18	109	109	109	109	4,000	109
2003-02-17	106	109	106	109	7,000	109
2003-02-13	110	110	105	105	23,000	105
2003-02-12	105	106	105	105	15,000	105
2003-02-07	105	105	105	105	2,000	105
2003-02-05	106	106	105	105	3,000	105
2003-02-04	105	105	105	105	1,000	105
2003-02-03	105	105	105	105	4,000	105
2003-01-29	105	105	105	105	10,000	105
2003-01-28	110	110	105	105	3,000	105
2003-01-23	101	114	101	114	8,000	114
2003-01-22	113	113	113	113	12,000	113
2003-01-21	100	108	100	108	3,000	108
2003-01-20	95	96	95	96	6,000	96
2003-01-16	92	99	92	99	7,000	99
2003-01-15	92	92	92	92	2,000	92
2003-01-10	86	94	86	94	6,000	94
2003-01-07	90	91	90	91	3,000	91

分割・併合履歴：なし