5461 中部鋼鈑(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,065	1,065	1,055	1,055	27,100	1,055
2007-12-27	1,068	1,069	1,063	1,065	31,700	1,065
2007-12-26	1,024	1,069	1,020	1,068	18,400	1,068
2007-12-25	1,050	1,070	1,033	1,040	67,100	1,040
2007-12-21	1,080	1,090	1,071	1,080	84,000	1,080
2007-12-20	1,060	1,084	1,020	1,078	54,400	1,078
2007-12-19	1,050	1,090	1,050	1,089	140,000	1,089
2007-12-18	1,010	1,049	968	1,049	72,400	1,049
2007-12-17	1,020	1,049	999	1,030	109,200	1,030
2007-12-14	1,028	1,045	965	980	53,600	980
2007-12-13	1,045	1,061	1,013	1,050	108,400	1,050
2007-12-12	996	1,044	996	1,042	91,900	1,042
2007-12-11	996	1,016	996	1,006	80,800	1,006
2007-12-10	992	996	987	996	148,700	996
2007-12-07	970	985	970	978	60,100	978
2007-12-06	970	980	951	971	58,300	971
2007-12-05	935	970	925	970	61,400	970
2007-12-04	945	945	929	935	13,500	935
2007-12-03	946	950	921	940	12,500	940
2007-11-30	900	948	900	946	83,700	946
2007-11-29	918	919	910	914	16,500	914
2007-11-28	902	902	890	900	32,200	900
2007-11-27	870	910	860	892	76,100	892
2007-11-26	918	931	918	930	19,600	930
2007-11-22	918	933	910	918	24,600	918
2007-11-21	905	960	901	948	47,500	948
2007-11-20	940	950	925	945	112,700	945
2007-11-19	943	966	941	954	106,900	954
2007-11-16	950	950	920	933	54,800	933
2007-11-15	955	971	943	954	96,000	954
2007-11-14	900	934	900	925	98,800	925
2007-11-13	888	910	870	900	65,100	900
2007-11-12	903	903	882	898	43,800	898
2007-11-09	900	919	900	914	40,400	914
2007-11-08	871	901	871	900	72,100	900
2007-11-07	921	924	905	908	40,900	908
2007-11-06	915	920	900	920	48,700	920
2007-11-05	919	920	910	916	43,600	916
2007-11-02	907	919	900	919	12,500	919
2007-11-01	926	943	914	917	11,900	917
2007-10-31	920	955	871	946	57,300	946
2007-10-30	934	934	908	917	11,000	917
2007-10-29	925	925	903	925	14,600	925
2007-10-26	912	912	891	900	46,400	900
2007-10-25	875	930	860	927	76,400	927
2007-10-24	905	905	875	879	32,700	879
2007-10-23	882	910	880	893	21,700	893
2007-10-22	856	880	811	879	37,500	879
2007-10-19	924	929	900	901	28,100	901
2007-10-18	950	950	903	944	19,300	944
2007-10-17	939	954	939	944	21,700	944
2007-10-16	973	977	960	973	56,300	973
2007-10-15	959	986	945	980	106,000	980
2007-10-12	899	919	888	919	30,100	919
2007-10-11	893	907	875	906	43,500	906
2007-10-10	870	895	860	894	76,600	894
2007-10-09	868	873	861	869	21,300	869
2007-10-05	853	860	853	860	15,000	860
2007-10-04	844	865	844	853	66,900	853
2007-10-03	850	850	826	835	87,000	835
2007-10-02	840	853	839	853	60,200	853
2007-10-01	799	814	766	814	47,900	814
2007-09-28	760	802	755	800	127,300	800
2007-09-27	747	760	746	759	118,700	759
2007-09-26	730	733	726	727	77,400	727
2007-09-25	768	770	745	755	14,000	755
2007-09-21	778	780	769	770	88,800	770
2007-09-20	786	787	766	787	69,700	787
2007-09-19	785	789	770	789	151,700	789
2007-09-18	789	789	741	784	40,200	784
2007-09-14	760	769	736	769	87,300	769
2007-09-13	770	778	735	767	78,800	767
2007-09-12	768	782	766	770	39,800	770
2007-09-11	786	797	767	768	92,000	768
2007-09-10	800	800	784	786	62,500	786
2007-09-07	821	823	815	815	25,200	815
2007-09-06	824	840	816	830	20,700	830
2007-09-05	850	850	820	840	67,800	840
2007-09-04	850	852	843	850	44,700	850
2007-09-03	845	853	839	842	31,600	842
2007-08-31	832	853	828	844	45,900	844
2007-08-30	850	860	849	851	29,900	851
2007-08-29	823	843	820	839	16,700	839
2007-08-28	846	846	835	843	24,300	843
2007-08-27	888	888	835	859	60,100	859
2007-08-24	860	868	850	858	25,400	858
2007-08-23	835	870	835	856	72,000	856
2007-08-22	850	850	818	825	106,200	825
2007-08-21	826	870	826	870	41,300	870
2007-08-20	858	869	838	838	28,300	838
2007-08-17	900	900	808	838	74,600	838
2007-08-16	887	908	860	908	69,900	908
2007-08-15	948	948	890	891	106,600	891
2007-08-14	908	938	902	938	23,300	938
2007-08-13	900	910	887	906	54,100	906
2007-08-10	950	950	887	904	117,900	904
2007-08-09	989	990	970	970	53,800	970
2007-08-08	998	999	976	999	36,800	999
2007-08-07	976	1,006	975	1,000	39,100	1,000
2007-08-06	971	985	970	976	20,400	976
2007-08-03	1,001	1,005	990	991	90,100	991
2007-08-02	1,006	1,008	990	1,000	41,200	1,000
2007-08-01	1,020	1,029	1,000	1,000	19,800	1,000
2007-07-31	1,032	1,032	1,022	1,028	21,700	1,028
2007-07-30	998	1,028	987	1,018	89,000	1,018
2007-07-27	1,030	1,035	1,002	1,011	67,900	1,011
2007-07-26	1,067	1,077	1,060	1,065	21,000	1,065
2007-07-25	1,060	1,078	1,060	1,077	19,700	1,077
2007-07-24	1,065	1,068	1,052	1,067	15,100	1,067
2007-07-23	1,050	1,068	1,041	1,068	32,100	1,068
2007-07-20	1,050	1,080	1,050	1,060	61,300	1,060
2007-07-19	1,054	1,070	1,053	1,064	20,500	1,064
2007-07-18	1,072	1,073	1,060	1,060	27,900	1,060
2007-07-17	1,102	1,102	1,073	1,079	22,500	1,079
2007-07-13	1,071	1,076	1,064	1,068	16,400	1,068
2007-07-12	1,060	1,080	1,059	1,062	32,400	1,062
2007-07-11	1,070	1,087	1,061	1,061	30,800	1,061
2007-07-10	1,077	1,085	1,071	1,078	27,000	1,078
2007-07-09	1,088	1,088	1,075	1,078	42,800	1,078
2007-07-06	1,103	1,104	1,090	1,091	27,200	1,091
2007-07-05	1,113	1,125	1,102	1,104	16,800	1,104
2007-07-04	1,141	1,144	1,130	1,130	18,000	1,130
2007-07-03	1,143	1,150	1,141	1,150	8,400	1,150
2007-07-02	1,148	1,150	1,135	1,143	19,100	1,143
2007-06-29	1,150	1,164	1,150	1,158	19,300	1,158
2007-06-28	1,178	1,178	1,151	1,151	27,500	1,151
2007-06-27	1,160	1,180	1,160	1,178	41,800	1,178
2007-06-26	1,159	1,165	1,150	1,153	21,500	1,153
2007-06-25	1,126	1,150	1,126	1,142	33,600	1,142
2007-06-22	1,115	1,127	1,112	1,126	29,300	1,126
2007-06-21	1,100	1,117	1,095	1,112	39,100	1,112
2007-06-20	1,095	1,103	1,094	1,095	47,100	1,095
2007-06-19	1,091	1,100	1,086	1,094	32,700	1,094
2007-06-18	1,100	1,109	1,087	1,091	84,700	1,091
2007-06-15	1,131	1,131	1,100	1,115	39,200	1,115
2007-06-14	1,097	1,100	1,089	1,096	26,400	1,096
2007-06-13	1,095	1,095	1,086	1,092	67,900	1,092
2007-06-12	1,100	1,115	1,091	1,103	9,300	1,103
2007-06-11	1,100	1,108	1,083	1,103	17,700	1,103
2007-06-08	1,078	1,116	1,076	1,095	37,900	1,095
2007-06-07	1,101	1,115	1,075	1,098	54,700	1,098
2007-06-06	1,111	1,120	1,106	1,108	39,200	1,108
2007-06-05	1,116	1,120	1,100	1,110	31,600	1,110
2007-06-04	1,102	1,129	1,102	1,115	28,400	1,115
2007-06-01	1,090	1,100	1,081	1,095	23,000	1,095
2007-05-31	1,081	1,087	1,071	1,087	21,800	1,087
2007-05-30	1,085	1,089	1,079	1,085	14,500	1,085
2007-05-29	1,095	1,100	1,087	1,090	28,500	1,090
2007-05-28	1,090	1,108	1,089	1,090	21,400	1,090
2007-05-25	1,080	1,100	1,060	1,090	31,200	1,090
2007-05-24	1,101	1,105	1,090	1,090	31,100	1,090
2007-05-23	1,125	1,149	1,125	1,125	65,600	1,125
2007-05-22	1,092	1,115	1,070	1,115	137,300	1,115
2007-05-21	1,081	1,094	1,081	1,090	90,500	1,090
2007-05-18	1,069	1,090	1,060	1,074	92,900	1,074
2007-05-17	1,050	1,075	1,030	1,060	243,900	1,060
2007-05-16	1,066	1,066	1,066	1,066	25,300	1,066
2007-05-15	1,278	1,278	1,250	1,266	59,500	1,266
2007-05-14	1,240	1,258	1,237	1,238	34,800	1,238
2007-05-11	1,245	1,245	1,200	1,220	37,500	1,220
2007-05-10	1,268	1,268	1,258	1,264	80,900	1,264
2007-05-09	1,266	1,270	1,243	1,269	95,800	1,269
2007-05-08	1,243	1,255	1,233	1,255	112,600	1,255
2007-05-07	1,218	1,238	1,210	1,226	94,000	1,226
2007-05-02	1,190	1,198	1,180	1,198	67,900	1,198
2007-05-01	1,200	1,200	1,152	1,174	44,600	1,174
2007-04-27	1,212	1,212	1,195	1,200	38,800	1,200
2007-04-26	1,170	1,210	1,161	1,199	73,700	1,199
2007-04-25	1,151	1,170	1,131	1,170	62,700	1,170
2007-04-24	1,100	1,138	1,080	1,131	154,700	1,131
2007-04-23	1,200	1,200	1,138	1,138	95,800	1,138
2007-04-20	1,225	1,230	1,210	1,225	52,600	1,225
2007-04-19	1,250	1,250	1,220	1,248	43,000	1,248
2007-04-18	1,245	1,250	1,220	1,248	57,100	1,248
2007-04-17	1,240	1,270	1,224	1,234	48,300	1,234
2007-04-16	1,270	1,273	1,230	1,258	68,200	1,258
2007-04-13	1,295	1,300	1,280	1,281	49,400	1,281
2007-04-12	1,302	1,309	1,292	1,309	45,900	1,309
2007-04-11	1,308	1,321	1,300	1,312	20,500	1,312
2007-04-10	1,260	1,300	1,258	1,298	51,200	1,298
2007-04-09	1,290	1,295	1,260	1,267	33,800	1,267
2007-04-06	1,281	1,310	1,270	1,295	73,600	1,295
2007-04-05	1,308	1,315	1,285	1,300	83,800	1,300
2007-04-04	1,320	1,340	1,305	1,328	208,600	1,328
2007-04-03	1,306	1,320	1,285	1,304	131,500	1,304
2007-04-02	1,405	1,409	1,312	1,323	92,000	1,323
2007-03-30	1,439	1,439	1,408	1,429	38,200	1,429
2007-03-29	1,402	1,440	1,402	1,429	17,100	1,429
2007-03-28	1,432	1,460	1,421	1,441	57,000	1,441
2007-03-27	1,402	1,430	1,400	1,412	102,300	1,412
2007-03-26	1,460	1,465	1,425	1,429	92,300	1,429
2007-03-23	1,509	1,509	1,470	1,471	56,200	1,471
2007-03-22	1,511	1,520	1,501	1,502	61,800	1,502
2007-03-20	1,530	1,530	1,489	1,500	73,300	1,500
2007-03-19	1,510	1,526	1,491	1,509	49,000	1,509
2007-03-16	1,554	1,554	1,510	1,511	40,300	1,511
2007-03-15	1,546	1,556	1,545	1,554	44,600	1,554
2007-03-14	1,550	1,550	1,500	1,531	70,900	1,531
2007-03-13	1,603	1,603	1,579	1,590	44,300	1,590
2007-03-12	1,577	1,605	1,570	1,581	74,900	1,581
2007-03-09	1,554	1,580	1,544	1,547	90,600	1,547
2007-03-08	1,520	1,543	1,519	1,537	99,500	1,537
2007-03-07	1,598	1,598	1,522	1,529	140,600	1,529
2007-03-06	1,460	1,539	1,460	1,522	205,500	1,522
2007-03-05	1,480	1,545	1,470	1,470	197,500	1,470
2007-03-02	1,560	1,578	1,500	1,537	210,200	1,537
2007-03-01	1,635	1,648	1,550	1,585	196,900	1,585
2007-02-28	1,450	1,650	1,410	1,635	322,300	1,635
2007-02-27	1,725	1,734	1,655	1,680	247,000	1,680
2007-02-26	1,675	1,754	1,675	1,716	456,900	1,716
2007-02-23	1,567	1,695	1,540	1,685	353,000	1,685
2007-02-22	1,545	1,575	1,538	1,569	271,500	1,569
2007-02-21	1,485	1,535	1,480	1,522	240,000	1,522
2007-02-20	1,430	1,480	1,427	1,480	159,100	1,480
2007-02-19	1,410	1,428	1,408	1,425	66,100	1,425
2007-02-16	1,402	1,415	1,400	1,406	52,700	1,406
2007-02-15	1,401	1,412	1,397	1,406	138,000	1,406
2007-02-14	1,365	1,420	1,365	1,408	99,200	1,408
2007-02-13	1,349	1,379	1,337	1,379	57,800	1,379
2007-02-09	1,361	1,365	1,351	1,351	60,400	1,351
2007-02-08	1,393	1,393	1,365	1,370	42,700	1,370
2007-02-07	1,395	1,400	1,370	1,378	45,400	1,378
2007-02-06	1,388	1,395	1,370	1,395	41,600	1,395
2007-02-05	1,389	1,400	1,363	1,390	155,500	1,390
2007-02-02	1,470	1,470	1,417	1,425	111,700	1,425
2007-02-01	1,460	1,469	1,445	1,460	131,900	1,460
2007-01-31	1,395	1,450	1,390	1,445	307,500	1,445
2007-01-30	1,402	1,416	1,360	1,385	367,000	1,385
2007-01-29	1,329	1,339	1,317	1,319	53,400	1,319
2007-01-26	1,301	1,331	1,301	1,325	48,600	1,325
2007-01-25	1,340	1,349	1,310	1,347	147,400	1,347
2007-01-24	1,320	1,340	1,317	1,333	199,400	1,333
2007-01-23	1,275	1,306	1,266	1,306	62,600	1,306
2007-01-22	1,250	1,282	1,250	1,279	71,700	1,279
2007-01-19	1,290	1,296	1,272	1,281	54,400	1,281
2007-01-18	1,285	1,300	1,283	1,290	37,100	1,290
2007-01-17	1,300	1,300	1,250	1,298	46,900	1,298
2007-01-16	1,319	1,320	1,274	1,293	47,100	1,293
2007-01-15	1,270	1,325	1,232	1,320	113,800	1,320
2007-01-12	1,314	1,321	1,282	1,284	69,400	1,284
2007-01-11	1,331	1,345	1,320	1,320	77,500	1,320
2007-01-10	1,330	1,332	1,311	1,331	75,800	1,331
2007-01-09	1,295	1,330	1,280	1,330	38,800	1,330
2007-01-05	1,350	1,350	1,296	1,329	121,900	1,329
2007-01-04	1,390	1,393	1,361	1,365	53,100	1,365

分割・併合履歴：なし