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