5461 中部鋼鈑(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	918	935	905	926	54,000	926
2004-12-29	925	929	905	920	86,000	920
2004-12-28	924	924	903	923	31,000	923
2004-12-27	932	935	910	925	79,000	925
2004-12-24	941	949	920	935	91,000	935
2004-12-22	940	948	930	940	96,000	940
2004-12-21	936	945	920	940	144,000	940
2004-12-20	920	949	920	935	151,000	935
2004-12-17	915	939	910	929	105,000	929
2004-12-16	915	917	900	915	136,000	915
2004-12-15	900	915	895	910	108,000	910
2004-12-14	881	900	879	899	62,000	899
2004-12-13	870	884	860	879	37,000	879
2004-12-10	897	900	880	897	43,000	897
2004-12-09	900	910	890	907	23,000	907
2004-12-08	908	915	891	915	35,000	915
2004-12-07	920	926	906	917	46,000	917
2004-12-06	914	925	891	920	85,000	920
2004-12-03	913	929	903	919	111,000	919
2004-12-02	909	919	891	909	136,000	909
2004-12-01	885	909	877	899	91,000	899
2004-11-30	899	909	880	894	62,000	894
2004-11-29	936	940	915	919	139,000	919
2004-11-26	909	938	891	926	244,000	926
2004-11-25	845	879	845	879	156,000	879
2004-11-24	824	840	810	835	155,000	835
2004-11-22	846	860	823	830	80,000	830
2004-11-19	879	895	858	886	107,000	886
2004-11-18	891	900	859	878	50,000	878
2004-11-17	901	920	891	900	42,000	900
2004-11-16	920	945	920	930	34,000	930
2004-11-15	940	945	920	930	54,000	930
2004-11-12	925	945	921	940	16,000	940
2004-11-11	944	959	929	945	39,000	945
2004-11-10	934	945	920	945	28,000	945
2004-11-09	920	930	902	929	87,000	929
2004-11-08	947	970	902	920	204,000	920
2004-11-05	888	890	888	889	7,000	889
2004-11-04	910	910	890	890	12,000	890
2004-11-02	885	895	840	895	57,000	895
2004-11-01	895	920	855	875	50,000	875
2004-10-29	935	939	910	935	54,000	935
2004-10-28	930	955	930	948	49,000	948
2004-10-27	930	930	900	930	91,000	930
2004-10-26	947	955	910	934	58,000	934
2004-10-25	949	949	910	947	16,000	947
2004-10-22	957	998	950	970	105,000	970
2004-10-21	966	995	961	977	46,000	977
2004-10-20	999	999	963	986	66,000	986
2004-10-19	999	1,000	986	1,000	29,000	1,000
2004-10-18	998	1,015	975	997	38,000	997
2004-10-15	1,000	1,000	982	999	140,000	999
2004-10-14	1,035	1,035	1,002	1,022	62,000	1,022
2004-10-13	1,057	1,058	1,036	1,049	22,000	1,049
2004-10-12	1,045	1,057	1,010	1,057	70,000	1,057
2004-10-08	1,070	1,070	1,030	1,047	79,000	1,047
2004-10-07	1,099	1,099	1,074	1,079	145,000	1,079
2004-10-06	1,049	1,089	1,049	1,080	193,000	1,080
2004-10-05	1,050	1,060	1,040	1,059	132,000	1,059
2004-10-04	1,048	1,050	1,037	1,050	113,000	1,050
2004-10-01	1,000	1,035	1,000	1,035	99,000	1,035
2004-09-30	1,000	1,014	995	1,010	131,000	1,010
2004-09-29	991	1,030	990	1,000	105,000	1,000
2004-09-28	995	1,000	992	992	111,000	992
2004-09-27	999	1,019	995	1,013	95,000	1,013
2004-09-24	1,008	1,028	1,008	1,023	41,000	1,023
2004-09-22	1,055	1,070	1,037	1,048	27,000	1,048
2004-09-21	1,039	1,055	1,030	1,055	61,000	1,055
2004-09-17	1,050	1,070	1,035	1,049	70,000	1,049
2004-09-16	1,079	1,079	1,030	1,077	147,000	1,077
2004-09-15	1,027	1,099	1,020	1,079	494,000	1,079
2004-09-14	991	1,028	981	1,020	131,000	1,020
2004-09-13	1,000	1,000	981	990	51,000	990
2004-09-10	986	999	961	999	90,000	999
2004-09-09	986	1,000	986	999	56,000	999
2004-09-08	1,000	1,020	991	1,005	71,000	1,005
2004-09-07	1,020	1,021	980	1,020	137,000	1,020
2004-09-06	1,040	1,040	980	1,020	221,000	1,020
2004-09-03	1,051	1,090	1,010	1,049	163,000	1,049
2004-09-02	1,050	1,050	1,000	1,050	228,000	1,050
2004-09-01	990	1,075	980	1,039	505,000	1,039
2004-08-31	923	982	920	980	305,000	980
2004-08-30	897	915	897	915	92,000	915
2004-08-27	885	910	881	895	100,000	895
2004-08-26	882	894	881	881	122,000	881
2004-08-25	890	890	871	878	71,000	878
2004-08-24	862	890	862	882	135,000	882
2004-08-23	880	880	842	860	75,000	860
2004-08-20	850	880	825	870	62,000	870
2004-08-19	821	860	821	850	82,000	850
2004-08-18	865	870	813	820	158,000	820
2004-08-17	895	895	852	865	49,000	865
2004-08-16	915	915	871	898	68,000	898
2004-08-13	913	913	900	905	60,000	905
2004-08-12	900	919	895	914	48,000	914
2004-08-11	900	912	900	906	160,000	906
2004-08-10	900	925	890	901	119,000	901
2004-08-09	850	880	850	880	46,000	880
2004-08-06	841	870	841	870	71,000	870
2004-08-05	855	860	850	857	164,000	857
2004-08-04	870	870	846	854	98,000	854
2004-08-03	878	878	856	870	193,000	870
2004-08-02	860	880	840	849	167,000	849
2004-07-30	879	880	801	850	263,000	850
2004-07-29	920	929	860	883	71,000	883
2004-07-28	900	930	890	930	71,000	930
2004-07-27	830	905	800	850	308,000	850
2004-07-26	890	910	821	830	219,000	830
2004-07-23	1,120	1,120	999	1,010	216,000	1,010
2004-07-22	1,179	1,250	1,120	1,129	265,000	1,129
2004-07-21	1,130	1,208	1,120	1,159	299,000	1,159
2004-07-20	1,090	1,120	1,089	1,100	160,000	1,100
2004-07-16	985	1,070	975	1,050	177,000	1,050
2004-07-15	950	985	930	980	134,000	980
2004-07-14	1,000	1,000	950	950	86,000	950
2004-07-13	900	980	880	980	320,000	980
2004-07-12	845	920	835	919	143,000	919
2004-07-09	780	849	775	840	109,000	840
2004-07-08	776	790	776	790	35,000	790
2004-07-07	773	790	761	776	126,000	776
2004-07-06	800	800	760	775	75,000	775
2004-07-05	790	800	750	800	95,000	800
2004-07-02	800	850	800	800	140,000	800
2004-07-01	840	840	800	840	213,000	840
2004-06-30	745	825	725	825	386,000	825
2004-06-29	666	740	666	725	217,000	725
2004-06-28	656	672	645	665	129,000	665
2004-06-25	620	679	620	675	235,000	675
2004-06-24	611	629	610	611	92,000	611
2004-06-23	561	650	560	610	228,000	610
2004-06-22	550	557	550	555	136,000	555
2004-06-21	550	556	550	550	163,000	550
2004-06-18	545	550	540	549	130,000	549
2004-06-17	546	560	540	550	105,000	550
2004-06-16	535	569	535	536	280,000	536
2004-06-15	500	531	500	531	296,000	531
2004-06-14	449	514	449	500	427,000	500
2004-06-11	437	445	430	435	93,000	435
2004-06-10	425	435	420	427	142,000	427
2004-06-09	401	430	401	415	204,000	415
2004-06-08	410	425	400	409	141,000	409
2004-06-07	380	425	380	420	152,000	420
2004-06-04	380	385	380	380	16,000	380
2004-06-03	380	410	380	389	440,000	389
2004-06-02	339	375	339	370	145,000	370
2004-06-01	325	340	324	335	21,000	335
2004-05-31	330	330	325	328	43,000	328
2004-05-28	345	345	315	315	26,000	315
2004-05-27	361	361	335	345	62,000	345
2004-05-26	315	375	300	361	128,000	361
2004-05-25	320	320	315	315	23,000	315
2004-05-24	325	325	318	318	24,000	318
2004-05-21	310	323	310	323	53,000	323
2004-05-20	295	305	295	305	60,000	305
2004-05-19	276	289	276	289	55,000	289
2004-05-18	270	280	270	276	54,000	276
2004-05-17	305	305	280	280	24,000	280
2004-05-14	339	339	310	315	52,000	315
2004-05-13	360	360	340	340	58,000	340
2004-05-12	331	350	331	350	31,000	350
2004-05-11	320	344	320	340	142,000	340
2004-05-10	329	330	315	320	224,000	320
2004-05-07	375	380	340	340	110,000	340
2004-05-06	410	420	385	390	232,000	390
2004-04-30	360	410	355	410	437,000	410
2004-04-28	330	374	330	370	304,000	370
2004-04-27	315	323	315	318	78,000	318
2004-04-26	325	340	315	315	332,000	315
2004-04-23	294	320	290	320	429,000	320
2004-04-22	265	280	265	274	241,000	274
2004-04-21	240	275	240	260	193,000	260
2004-04-20	230	231	230	231	9,000	231
2004-04-19	239	239	226	230	18,000	230
2004-04-16	242	242	235	235	22,000	235
2004-04-15	248	250	235	242	70,000	242
2004-04-14	221	250	221	243	78,000	243
2004-04-13	228	228	220	220	24,000	220
2004-04-12	210	220	210	218	38,000	218
2004-04-09	214	215	205	210	42,000	210
2004-04-08	205	214	205	214	11,000	214
2004-04-07	206	210	205	210	24,000	210
2004-04-06	205	207	205	205	29,000	205
2004-04-05	210	210	205	205	40,000	205
2004-04-02	206	208	206	208	73,000	208
2004-04-01	205	210	205	208	67,000	208
2004-03-31	203	219	203	217	71,000	217
2004-03-30	200	200	198	200	60,000	200
2004-03-29	200	200	196	198	41,000	198
2004-03-26	200	208	196	200	82,000	200
2004-03-25	188	199	188	199	102,000	199
2004-03-24	177	194	173	189	141,000	189
2004-03-23	170	174	170	174	7,000	174
2004-03-22	170	176	170	170	58,000	170
2004-03-19	171	174	168	172	84,000	172
2004-03-18	175	175	170	171	128,000	171
2004-03-17	173	175	172	175	15,000	175
2004-03-16	172	174	171	171	11,000	171
2004-03-15	165	170	165	170	7,000	170
2004-03-12	160	161	160	161	4,000	161
2004-03-11	165	170	160	170	41,000	170
2004-03-10	180	180	170	180	25,000	180
2004-03-09	175	180	175	180	14,000	180
2004-03-08	175	176	174	175	21,000	175
2004-03-05	174	175	174	175	10,000	175
2004-03-04	174	174	174	174	8,000	174
2004-03-03	173	175	171	175	14,000	175
2004-03-02	171	175	171	174	33,000	174
2004-03-01	170	171	164	170	14,000	170
2004-02-27	155	164	155	164	16,000	164
2004-02-26	162	162	162	162	1,000	162
2004-02-25	162	162	162	162	4,000	162
2004-02-24	164	164	162	162	29,000	162
2004-02-23	165	165	163	164	20,000	164
2004-02-20	164	165	164	165	19,000	165
2004-02-19	165	165	164	164	25,000	164
2004-02-17	164	164	163	163	4,000	163
2004-02-16	165	165	165	165	3,000	165
2004-02-13	155	169	155	165	24,000	165
2004-02-12	158	158	157	157	26,000	157
2004-02-10	157	157	157	157	3,000	157
2004-02-09	148	149	148	148	10,000	148
2004-02-06	150	158	148	148	6,000	148
2004-02-05	150	150	150	150	2,000	150
2004-02-04	160	160	150	150	44,000	150
2004-02-03	155	155	151	151	8,000	151
2004-02-02	150	155	150	154	31,000	154
2004-01-30	150	150	150	150	5,000	150
2004-01-28	145	155	145	155	12,000	155
2004-01-27	155	155	155	155	5,000	155
2004-01-26	157	157	155	155	5,000	155
2004-01-23	157	158	145	145	20,000	145
2004-01-21	159	159	157	157	12,000	157
2004-01-20	151	152	151	152	45,000	152
2004-01-19	147	147	147	147	2,000	147
2004-01-16	152	152	152	152	5,000	152
2004-01-15	153	153	151	152	4,000	152
2004-01-13	151	153	151	153	10,000	153
2004-01-09	158	158	156	156	11,000	156
2004-01-08	156	159	156	157	12,000	157
2004-01-07	157	157	156	156	2,000	156
2004-01-06	160	160	160	160	3,000	160
2004-01-05	155	160	150	160	72,000	160

分割・併合履歴：なし