5461 中部鋼鈑(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 637 | 650 | 628 | 649 | 45,400 | 649 |
| 2008-12-29 | 621 | 638 | 616 | 638 | 35,300 | 638 |
| 2008-12-26 | 640 | 640 | 617 | 630 | 52,200 | 630 |
| 2008-12-25 | 648 | 651 | 636 | 638 | 16,500 | 638 |
| 2008-12-24 | 660 | 660 | 635 | 638 | 44,200 | 638 |
| 2008-12-22 | 663 | 671 | 662 | 662 | 51,500 | 662 |
| 2008-12-19 | 670 | 677 | 658 | 670 | 41,000 | 670 |
| 2008-12-18 | 670 | 680 | 670 | 670 | 26,900 | 670 |
| 2008-12-17 | 685 | 690 | 651 | 675 | 54,600 | 675 |
| 2008-12-16 | 691 | 691 | 675 | 677 | 75,700 | 677 |
| 2008-12-15 | 700 | 700 | 678 | 681 | 82,200 | 681 |
| 2008-12-12 | 661 | 669 | 642 | 650 | 48,700 | 650 |
| 2008-12-11 | 665 | 668 | 660 | 661 | 29,900 | 661 |
| 2008-12-10 | 659 | 664 | 651 | 661 | 41,500 | 661 |
| 2008-12-09 | 655 | 660 | 645 | 659 | 42,700 | 659 |
| 2008-12-08 | 652 | 653 | 630 | 646 | 38,100 | 646 |
| 2008-12-05 | 670 | 673 | 640 | 650 | 49,500 | 650 |
| 2008-12-04 | 665 | 668 | 644 | 650 | 22,800 | 650 |
| 2008-12-03 | 665 | 669 | 635 | 641 | 27,000 | 641 |
| 2008-12-02 | 630 | 668 | 618 | 651 | 34,800 | 651 |
| 2008-12-01 | 635 | 643 | 620 | 635 | 51,600 | 635 |
| 2008-11-28 | 610 | 618 | 592 | 618 | 12,000 | 618 |
| 2008-11-27 | 610 | 610 | 600 | 601 | 15,500 | 601 |
| 2008-11-26 | 610 | 612 | 600 | 610 | 23,100 | 610 |
| 2008-11-25 | 627 | 627 | 606 | 610 | 30,300 | 610 |
| 2008-11-21 | 560 | 605 | 553 | 595 | 27,800 | 595 |
| 2008-11-20 | 585 | 590 | 570 | 580 | 34,800 | 580 |
| 2008-11-19 | 618 | 622 | 600 | 605 | 12,300 | 605 |
| 2008-11-18 | 625 | 630 | 615 | 615 | 18,500 | 615 |
| 2008-11-17 | 669 | 669 | 627 | 629 | 52,100 | 629 |
| 2008-11-14 | 636 | 640 | 610 | 629 | 23,100 | 629 |
| 2008-11-13 | 616 | 616 | 597 | 610 | 19,000 | 610 |
| 2008-11-12 | 620 | 639 | 620 | 624 | 14,000 | 624 |
| 2008-11-11 | 640 | 641 | 621 | 632 | 27,800 | 632 |
| 2008-11-10 | 640 | 677 | 632 | 640 | 76,500 | 640 |
| 2008-11-07 | 629 | 660 | 625 | 641 | 50,400 | 641 |
| 2008-11-06 | 699 | 699 | 640 | 675 | 79,700 | 675 |
| 2008-11-05 | 738 | 738 | 703 | 710 | 144,100 | 710 |
| 2008-11-04 | 645 | 685 | 619 | 678 | 125,500 | 678 |
| 2008-10-31 | 580 | 615 | 580 | 589 | 28,400 | 589 |
| 2008-10-30 | 554 | 600 | 550 | 600 | 33,300 | 600 |
| 2008-10-29 | 530 | 558 | 510 | 546 | 46,400 | 546 |
| 2008-10-28 | 478 | 495 | 423 | 495 | 51,000 | 495 |
| 2008-10-27 | 520 | 542 | 480 | 488 | 56,800 | 488 |
| 2008-10-24 | 561 | 570 | 548 | 570 | 16,900 | 570 |
| 2008-10-23 | 593 | 595 | 550 | 580 | 71,400 | 580 |
| 2008-10-22 | 602 | 615 | 600 | 600 | 10,900 | 600 |
| 2008-10-21 | 660 | 660 | 590 | 615 | 49,600 | 615 |
| 2008-10-20 | 678 | 695 | 610 | 638 | 53,100 | 638 |
| 2008-10-17 | 650 | 671 | 635 | 671 | 25,600 | 671 |
| 2008-10-16 | 598 | 650 | 598 | 611 | 28,500 | 611 |
| 2008-10-15 | 650 | 659 | 616 | 648 | 69,100 | 648 |
| 2008-10-14 | 612 | 612 | 600 | 612 | 39,400 | 612 |
| 2008-10-10 | 541 | 541 | 498 | 512 | 37,000 | 512 |
| 2008-10-09 | 529 | 560 | 520 | 546 | 70,500 | 546 |
| 2008-10-08 | 570 | 580 | 525 | 530 | 61,500 | 530 |
| 2008-10-07 | 570 | 648 | 570 | 625 | 53,200 | 625 |
| 2008-10-06 | 690 | 690 | 629 | 650 | 63,300 | 650 |
| 2008-10-03 | 750 | 750 | 722 | 729 | 30,000 | 729 |
| 2008-10-02 | 800 | 800 | 765 | 776 | 20,000 | 776 |
| 2008-10-01 | 812 | 825 | 780 | 791 | 19,500 | 791 |
| 2008-09-30 | 753 | 815 | 753 | 805 | 67,900 | 805 |
| 2008-09-29 | 856 | 856 | 849 | 853 | 50,300 | 853 |
| 2008-09-26 | 840 | 855 | 820 | 846 | 42,500 | 846 |
| 2008-09-25 | 824 | 848 | 815 | 830 | 43,700 | 830 |
| 2008-09-24 | 791 | 829 | 791 | 825 | 43,400 | 825 |
| 2008-09-22 | 806 | 826 | 793 | 807 | 59,800 | 807 |
| 2008-09-19 | 770 | 796 | 763 | 786 | 74,600 | 786 |
| 2008-09-18 | 759 | 764 | 750 | 763 | 31,700 | 763 |
| 2008-09-17 | 765 | 791 | 765 | 775 | 25,700 | 775 |
| 2008-09-16 | 790 | 790 | 710 | 753 | 88,900 | 753 |
| 2008-09-12 | 804 | 811 | 800 | 810 | 9,400 | 810 |
| 2008-09-11 | 808 | 811 | 800 | 800 | 16,900 | 800 |
| 2008-09-10 | 806 | 806 | 786 | 806 | 24,700 | 806 |
| 2008-09-09 | 815 | 815 | 804 | 806 | 19,600 | 806 |
| 2008-09-08 | 787 | 815 | 787 | 815 | 14,400 | 815 |
| 2008-09-05 | 779 | 800 | 776 | 794 | 9,300 | 794 |
| 2008-09-04 | 835 | 835 | 810 | 815 | 32,500 | 815 |
| 2008-09-03 | 849 | 849 | 832 | 832 | 5,000 | 832 |
| 2008-09-02 | 858 | 858 | 841 | 850 | 3,900 | 850 |
| 2008-09-01 | 845 | 852 | 845 | 850 | 7,400 | 850 |
| 2008-08-29 | 850 | 854 | 849 | 850 | 11,800 | 850 |
| 2008-08-28 | 855 | 856 | 840 | 850 | 11,100 | 850 |
| 2008-08-27 | 853 | 861 | 852 | 854 | 12,100 | 854 |
| 2008-08-26 | 841 | 850 | 835 | 850 | 9,300 | 850 |
| 2008-08-25 | 870 | 870 | 865 | 865 | 5,900 | 865 |
| 2008-08-22 | 842 | 852 | 839 | 842 | 9,700 | 842 |
| 2008-08-21 | 850 | 865 | 850 | 857 | 12,700 | 857 |
| 2008-08-20 | 860 | 870 | 845 | 845 | 16,800 | 845 |
| 2008-08-19 | 885 | 890 | 870 | 880 | 12,300 | 880 |
| 2008-08-18 | 877 | 890 | 865 | 890 | 4,600 | 890 |
| 2008-08-15 | 910 | 910 | 875 | 880 | 30,700 | 880 |
| 2008-08-14 | 865 | 870 | 861 | 864 | 8,400 | 864 |
| 2008-08-13 | 854 | 866 | 851 | 864 | 12,200 | 864 |
| 2008-08-12 | 832 | 862 | 832 | 854 | 15,600 | 854 |
| 2008-08-11 | 869 | 869 | 848 | 852 | 10,900 | 852 |
| 2008-08-08 | 814 | 850 | 814 | 849 | 33,800 | 849 |
| 2008-08-07 | 820 | 820 | 800 | 814 | 12,500 | 814 |
| 2008-08-06 | 820 | 833 | 809 | 816 | 24,300 | 816 |
| 2008-08-05 | 852 | 865 | 811 | 811 | 8,100 | 811 |
| 2008-08-04 | 891 | 891 | 854 | 881 | 10,900 | 881 |
| 2008-08-01 | 831 | 900 | 831 | 896 | 28,900 | 896 |
| 2008-07-31 | 895 | 910 | 889 | 900 | 77,700 | 900 |
| 2008-07-30 | 850 | 897 | 850 | 873 | 28,100 | 873 |
| 2008-07-29 | 821 | 841 | 816 | 841 | 21,400 | 841 |
| 2008-07-28 | 830 | 844 | 830 | 836 | 5,800 | 836 |
| 2008-07-25 | 829 | 829 | 817 | 825 | 17,700 | 825 |
| 2008-07-24 | 832 | 835 | 824 | 830 | 45,300 | 830 |
| 2008-07-23 | 822 | 834 | 821 | 822 | 14,200 | 822 |
| 2008-07-22 | 841 | 841 | 815 | 820 | 6,600 | 820 |
| 2008-07-18 | 839 | 849 | 831 | 831 | 7,700 | 831 |
| 2008-07-17 | 830 | 847 | 829 | 829 | 22,500 | 829 |
| 2008-07-16 | 850 | 850 | 832 | 833 | 10,100 | 833 |
| 2008-07-15 | 899 | 899 | 853 | 857 | 21,000 | 857 |
| 2008-07-14 | 842 | 870 | 842 | 860 | 7,900 | 860 |
| 2008-07-11 | 871 | 871 | 869 | 870 | 5,500 | 870 |
| 2008-07-10 | 870 | 880 | 870 | 873 | 12,300 | 873 |
| 2008-07-09 | 889 | 904 | 861 | 869 | 10,800 | 869 |
| 2008-07-08 | 879 | 884 | 851 | 879 | 10,500 | 879 |
| 2008-07-07 | 865 | 900 | 865 | 880 | 13,000 | 880 |
| 2008-07-04 | 865 | 870 | 855 | 865 | 5,100 | 865 |
| 2008-07-03 | 870 | 870 | 850 | 870 | 15,300 | 870 |
| 2008-07-02 | 906 | 908 | 881 | 886 | 9,400 | 886 |
| 2008-07-01 | 880 | 899 | 878 | 899 | 2,000 | 899 |
| 2008-06-30 | 890 | 904 | 872 | 900 | 14,300 | 900 |
| 2008-06-27 | 899 | 904 | 890 | 903 | 10,000 | 903 |
| 2008-06-26 | 925 | 926 | 906 | 910 | 9,300 | 910 |
| 2008-06-25 | 935 | 935 | 910 | 925 | 9,200 | 925 |
| 2008-06-24 | 950 | 965 | 938 | 938 | 17,400 | 938 |
| 2008-06-23 | 972 | 973 | 960 | 970 | 21,600 | 970 |
| 2008-06-20 | 968 | 977 | 967 | 972 | 12,400 | 972 |
| 2008-06-19 | 979 | 979 | 963 | 968 | 17,000 | 968 |
| 2008-06-18 | 989 | 989 | 980 | 989 | 9,400 | 989 |
| 2008-06-17 | 989 | 989 | 980 | 984 | 10,900 | 984 |
| 2008-06-16 | 990 | 990 | 983 | 984 | 20,000 | 984 |
| 2008-06-13 | 960 | 980 | 958 | 968 | 21,000 | 968 |
| 2008-06-12 | 945 | 968 | 945 | 968 | 18,800 | 968 |
| 2008-06-11 | 980 | 980 | 956 | 965 | 21,500 | 965 |
| 2008-06-10 | 985 | 990 | 984 | 990 | 12,700 | 990 |
| 2008-06-09 | 985 | 1,000 | 985 | 1,000 | 11,500 | 1,000 |
| 2008-06-06 | 1,005 | 1,020 | 1,000 | 1,001 | 59,200 | 1,001 |
| 2008-06-05 | 990 | 995 | 987 | 995 | 6,700 | 995 |
| 2008-06-04 | 992 | 999 | 986 | 990 | 20,100 | 990 |
| 2008-06-03 | 1,000 | 1,004 | 999 | 1,000 | 18,700 | 1,000 |
| 2008-06-02 | 1,000 | 1,018 | 999 | 1,018 | 18,600 | 1,018 |
| 2008-05-30 | 1,018 | 1,018 | 998 | 1,008 | 23,100 | 1,008 |
| 2008-05-29 | 1,020 | 1,020 | 1,010 | 1,010 | 9,900 | 1,010 |
| 2008-05-28 | 1,015 | 1,039 | 1,011 | 1,025 | 17,700 | 1,025 |
| 2008-05-27 | 1,029 | 1,050 | 1,011 | 1,011 | 17,800 | 1,011 |
| 2008-05-26 | 1,058 | 1,058 | 1,035 | 1,043 | 9,500 | 1,043 |
| 2008-05-23 | 1,040 | 1,063 | 1,030 | 1,060 | 67,800 | 1,060 |
| 2008-05-22 | 1,010 | 1,040 | 1,000 | 1,035 | 24,000 | 1,035 |
| 2008-05-21 | 1,028 | 1,031 | 998 | 1,030 | 29,600 | 1,030 |
| 2008-05-20 | 1,030 | 1,030 | 1,021 | 1,028 | 54,000 | 1,028 |
| 2008-05-19 | 1,000 | 1,035 | 1,000 | 1,030 | 58,400 | 1,030 |
| 2008-05-16 | 962 | 985 | 960 | 984 | 35,100 | 984 |
| 2008-05-15 | 949 | 953 | 922 | 953 | 81,500 | 953 |
| 2008-05-14 | 907 | 932 | 907 | 932 | 30,400 | 932 |
| 2008-05-13 | 908 | 920 | 908 | 920 | 18,000 | 920 |
| 2008-05-12 | 915 | 924 | 908 | 915 | 16,200 | 915 |
| 2008-05-09 | 916 | 926 | 914 | 924 | 12,400 | 924 |
| 2008-05-08 | 907 | 920 | 906 | 912 | 12,800 | 912 |
| 2008-05-07 | 933 | 935 | 905 | 916 | 19,200 | 916 |
| 2008-05-02 | 910 | 930 | 900 | 930 | 25,800 | 930 |
| 2008-05-01 | 901 | 913 | 898 | 913 | 15,500 | 913 |
| 2008-04-30 | 915 | 928 | 902 | 910 | 24,300 | 910 |
| 2008-04-28 | 920 | 930 | 901 | 906 | 27,800 | 906 |
| 2008-04-25 | 902 | 925 | 900 | 920 | 30,800 | 920 |
| 2008-04-24 | 910 | 912 | 900 | 912 | 10,000 | 912 |
| 2008-04-23 | 902 | 915 | 902 | 905 | 13,800 | 905 |
| 2008-04-22 | 886 | 904 | 885 | 903 | 24,600 | 903 |
| 2008-04-21 | 921 | 930 | 903 | 903 | 26,800 | 903 |
| 2008-04-18 | 909 | 910 | 897 | 910 | 21,300 | 910 |
| 2008-04-17 | 910 | 911 | 909 | 909 | 8,500 | 909 |
| 2008-04-16 | 900 | 920 | 895 | 905 | 33,100 | 905 |
| 2008-04-15 | 942 | 942 | 903 | 918 | 37,700 | 918 |
| 2008-04-14 | 898 | 913 | 898 | 913 | 7,100 | 913 |
| 2008-04-11 | 899 | 918 | 899 | 918 | 15,600 | 918 |
| 2008-04-10 | 899 | 900 | 893 | 899 | 7,900 | 899 |
| 2008-04-09 | 919 | 919 | 885 | 897 | 7,300 | 897 |
| 2008-04-08 | 909 | 917 | 890 | 890 | 19,400 | 890 |
| 2008-04-07 | 910 | 910 | 870 | 893 | 12,400 | 893 |
| 2008-04-04 | 894 | 915 | 890 | 908 | 29,900 | 908 |
| 2008-04-03 | 920 | 920 | 893 | 914 | 9,300 | 914 |
| 2008-04-02 | 910 | 930 | 891 | 900 | 18,900 | 900 |
| 2008-04-01 | 899 | 900 | 890 | 900 | 23,000 | 900 |
| 2008-03-31 | 880 | 903 | 880 | 900 | 47,500 | 900 |
| 2008-03-28 | 870 | 890 | 865 | 888 | 25,400 | 888 |
| 2008-03-27 | 870 | 910 | 858 | 900 | 47,900 | 900 |
| 2008-03-26 | 915 | 915 | 900 | 900 | 15,700 | 900 |
| 2008-03-25 | 908 | 930 | 908 | 926 | 32,200 | 926 |
| 2008-03-24 | 900 | 920 | 900 | 908 | 25,500 | 908 |
| 2008-03-21 | 915 | 915 | 876 | 890 | 18,200 | 890 |
| 2008-03-19 | 900 | 911 | 888 | 895 | 112,400 | 895 |
| 2008-03-18 | 850 | 862 | 847 | 861 | 17,900 | 861 |
| 2008-03-17 | 891 | 891 | 825 | 846 | 28,200 | 846 |
| 2008-03-14 | 879 | 890 | 865 | 871 | 60,200 | 871 |
| 2008-03-13 | 865 | 886 | 841 | 871 | 44,900 | 871 |
| 2008-03-12 | 860 | 887 | 851 | 853 | 32,500 | 853 |
| 2008-03-11 | 798 | 850 | 794 | 839 | 20,200 | 839 |
| 2008-03-10 | 799 | 828 | 791 | 828 | 24,500 | 828 |
| 2008-03-07 | 840 | 845 | 814 | 839 | 32,700 | 839 |
| 2008-03-06 | 855 | 873 | 855 | 870 | 11,600 | 870 |
| 2008-03-05 | 865 | 875 | 855 | 861 | 38,400 | 861 |
| 2008-03-04 | 868 | 869 | 863 | 863 | 23,500 | 863 |
| 2008-03-03 | 861 | 875 | 860 | 868 | 6,400 | 868 |
| 2008-02-29 | 904 | 904 | 870 | 883 | 27,900 | 883 |
| 2008-02-28 | 909 | 910 | 900 | 910 | 48,300 | 910 |
| 2008-02-27 | 905 | 917 | 905 | 905 | 23,400 | 905 |
| 2008-02-26 | 920 | 921 | 890 | 895 | 42,700 | 895 |
| 2008-02-25 | 910 | 919 | 900 | 911 | 25,600 | 911 |
| 2008-02-22 | 895 | 909 | 895 | 900 | 17,600 | 900 |
| 2008-02-21 | 890 | 915 | 890 | 905 | 35,200 | 905 |
| 2008-02-20 | 920 | 920 | 890 | 890 | 27,600 | 890 |
| 2008-02-19 | 880 | 916 | 870 | 909 | 47,400 | 909 |
| 2008-02-18 | 900 | 905 | 862 | 867 | 33,100 | 867 |
| 2008-02-15 | 901 | 901 | 859 | 880 | 35,200 | 880 |
| 2008-02-14 | 820 | 843 | 820 | 831 | 20,300 | 831 |
| 2008-02-13 | 811 | 813 | 809 | 810 | 27,000 | 810 |
| 2008-02-12 | 810 | 829 | 800 | 808 | 28,800 | 808 |
| 2008-02-08 | 886 | 886 | 827 | 830 | 41,300 | 830 |
| 2008-02-07 | 907 | 909 | 895 | 895 | 16,400 | 895 |
| 2008-02-06 | 921 | 930 | 900 | 906 | 28,700 | 906 |
| 2008-02-05 | 941 | 942 | 930 | 941 | 61,600 | 941 |
| 2008-02-04 | 922 | 947 | 922 | 941 | 24,300 | 941 |
| 2008-02-01 | 949 | 950 | 900 | 932 | 66,300 | 932 |
| 2008-01-31 | 847 | 940 | 835 | 940 | 74,400 | 940 |
| 2008-01-30 | 840 | 853 | 830 | 840 | 66,100 | 840 |
| 2008-01-29 | 810 | 820 | 795 | 813 | 16,800 | 813 |
| 2008-01-28 | 797 | 797 | 765 | 787 | 30,400 | 787 |
| 2008-01-25 | 771 | 798 | 763 | 797 | 77,600 | 797 |
| 2008-01-24 | 737 | 750 | 712 | 742 | 101,500 | 742 |
| 2008-01-23 | 701 | 735 | 681 | 717 | 112,800 | 717 |
| 2008-01-22 | 678 | 733 | 678 | 711 | 87,800 | 711 |
| 2008-01-21 | 752 | 753 | 723 | 738 | 98,100 | 738 |
| 2008-01-18 | 772 | 782 | 750 | 782 | 144,600 | 782 |
| 2008-01-17 | 820 | 835 | 805 | 822 | 48,900 | 822 |
| 2008-01-16 | 873 | 873 | 789 | 820 | 117,200 | 820 |
| 2008-01-15 | 960 | 960 | 849 | 889 | 56,400 | 889 |
| 2008-01-11 | 920 | 949 | 875 | 949 | 52,000 | 949 |
| 2008-01-10 | 958 | 968 | 900 | 920 | 58,000 | 920 |
| 2008-01-09 | 995 | 995 | 970 | 978 | 63,500 | 978 |
| 2008-01-08 | 990 | 1,009 | 970 | 1,000 | 37,900 | 1,000 |
| 2008-01-07 | 1,009 | 1,020 | 980 | 990 | 56,200 | 990 |
| 2008-01-04 | 1,030 | 1,050 | 1,020 | 1,049 | 22,200 | 1,049 |
分割・併合履歴 ： なし