5461 中部鋼鈑(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 492 | 498 | 490 | 495 | 13,200 | 495 |
| 2009-12-29 | 490 | 496 | 485 | 491 | 23,400 | 491 |
| 2009-12-28 | 471 | 500 | 471 | 482 | 14,700 | 482 |
| 2009-12-25 | 473 | 473 | 466 | 470 | 11,300 | 470 |
| 2009-12-24 | 470 | 471 | 464 | 468 | 11,300 | 468 |
| 2009-12-22 | 465 | 471 | 462 | 471 | 18,300 | 471 |
| 2009-12-21 | 470 | 470 | 460 | 469 | 11,400 | 469 |
| 2009-12-18 | 464 | 467 | 461 | 462 | 3,800 | 462 |
| 2009-12-17 | 456 | 472 | 454 | 459 | 26,200 | 459 |
| 2009-12-16 | 463 | 463 | 455 | 457 | 9,200 | 457 |
| 2009-12-15 | 470 | 470 | 450 | 463 | 47,700 | 463 |
| 2009-12-14 | 469 | 469 | 450 | 467 | 31,900 | 467 |
| 2009-12-11 | 463 | 466 | 454 | 465 | 26,100 | 465 |
| 2009-12-10 | 465 | 470 | 455 | 461 | 16,900 | 461 |
| 2009-12-09 | 470 | 481 | 460 | 464 | 22,600 | 464 |
| 2009-12-08 | 480 | 480 | 474 | 476 | 21,200 | 476 |
| 2009-12-07 | 496 | 507 | 483 | 488 | 14,600 | 488 |
| 2009-12-04 | 493 | 495 | 480 | 488 | 15,200 | 488 |
| 2009-12-03 | 488 | 501 | 488 | 493 | 16,300 | 493 |
| 2009-12-02 | 500 | 500 | 481 | 481 | 29,600 | 481 |
| 2009-12-01 | 497 | 497 | 461 | 478 | 20,700 | 478 |
| 2009-11-30 | 450 | 460 | 450 | 452 | 10,100 | 452 |
| 2009-11-27 | 461 | 461 | 445 | 446 | 28,100 | 446 |
| 2009-11-26 | 480 | 481 | 470 | 470 | 16,200 | 470 |
| 2009-11-25 | 485 | 485 | 480 | 483 | 6,900 | 483 |
| 2009-11-24 | 484 | 493 | 482 | 485 | 24,300 | 485 |
| 2009-11-20 | 502 | 510 | 490 | 499 | 14,800 | 499 |
| 2009-11-19 | 501 | 506 | 500 | 502 | 13,500 | 502 |
| 2009-11-18 | 520 | 520 | 500 | 500 | 29,100 | 500 |
| 2009-11-17 | 535 | 535 | 515 | 520 | 16,200 | 520 |
| 2009-11-16 | 560 | 560 | 530 | 530 | 31,700 | 530 |
| 2009-11-13 | 550 | 551 | 530 | 544 | 13,800 | 544 |
| 2009-11-12 | 542 | 550 | 542 | 550 | 7,600 | 550 |
| 2009-11-11 | 555 | 555 | 540 | 540 | 22,300 | 540 |
| 2009-11-10 | 560 | 560 | 552 | 552 | 14,300 | 552 |
| 2009-11-09 | 570 | 570 | 558 | 558 | 9,100 | 558 |
| 2009-11-06 | 564 | 573 | 563 | 573 | 2,700 | 573 |
| 2009-11-05 | 575 | 575 | 560 | 560 | 11,100 | 560 |
| 2009-11-04 | 575 | 596 | 575 | 580 | 6,300 | 580 |
| 2009-11-02 | 554 | 577 | 554 | 575 | 7,700 | 575 |
| 2009-10-30 | 571 | 590 | 561 | 586 | 7,000 | 586 |
| 2009-10-29 | 568 | 568 | 555 | 555 | 17,000 | 555 |
| 2009-10-28 | 579 | 579 | 572 | 575 | 4,100 | 575 |
| 2009-10-27 | 590 | 590 | 576 | 579 | 5,100 | 579 |
| 2009-10-26 | 591 | 592 | 589 | 590 | 3,600 | 590 |
| 2009-10-23 | 602 | 602 | 585 | 595 | 14,900 | 595 |
| 2009-10-22 | 606 | 618 | 595 | 600 | 33,000 | 600 |
| 2009-10-21 | 622 | 623 | 608 | 610 | 4,600 | 610 |
| 2009-10-20 | 619 | 623 | 615 | 622 | 5,000 | 622 |
| 2009-10-19 | 626 | 628 | 604 | 619 | 8,400 | 619 |
| 2009-10-16 | 617 | 635 | 616 | 616 | 4,800 | 616 |
| 2009-10-15 | 662 | 662 | 603 | 616 | 35,600 | 616 |
| 2009-10-14 | 620 | 632 | 610 | 622 | 19,300 | 622 |
| 2009-10-13 | 599 | 610 | 598 | 605 | 26,900 | 605 |
| 2009-10-09 | 574 | 588 | 572 | 588 | 40,200 | 588 |
| 2009-10-08 | 580 | 580 | 551 | 573 | 39,600 | 573 |
| 2009-10-07 | 563 | 580 | 555 | 575 | 21,400 | 575 |
| 2009-10-06 | 576 | 579 | 548 | 555 | 41,500 | 555 |
| 2009-10-05 | 610 | 610 | 555 | 575 | 51,000 | 575 |
| 2009-10-02 | 661 | 663 | 621 | 630 | 35,600 | 630 |
| 2009-10-01 | 692 | 692 | 677 | 677 | 24,500 | 677 |
| 2009-09-30 | 696 | 702 | 692 | 692 | 46,200 | 692 |
| 2009-09-29 | 692 | 702 | 692 | 696 | 17,500 | 696 |
| 2009-09-28 | 687 | 703 | 675 | 695 | 32,300 | 695 |
| 2009-09-25 | 699 | 703 | 690 | 700 | 23,300 | 700 |
| 2009-09-24 | 700 | 702 | 695 | 700 | 24,200 | 700 |
| 2009-09-18 | 705 | 708 | 700 | 708 | 11,700 | 708 |
| 2009-09-17 | 699 | 708 | 696 | 705 | 36,100 | 705 |
| 2009-09-16 | 695 | 703 | 695 | 703 | 23,100 | 703 |
| 2009-09-15 | 696 | 699 | 685 | 695 | 44,300 | 695 |
| 2009-09-14 | 670 | 678 | 670 | 675 | 15,300 | 675 |
| 2009-09-11 | 651 | 670 | 651 | 668 | 26,200 | 668 |
| 2009-09-10 | 646 | 659 | 645 | 650 | 25,500 | 650 |
| 2009-09-09 | 650 | 653 | 642 | 648 | 25,500 | 648 |
| 2009-09-08 | 670 | 670 | 635 | 655 | 92,000 | 655 |
| 2009-09-07 | 642 | 684 | 642 | 670 | 147,600 | 670 |
| 2009-09-04 | 735 | 743 | 730 | 742 | 34,800 | 742 |
| 2009-09-03 | 735 | 743 | 735 | 743 | 11,000 | 743 |
| 2009-09-02 | 741 | 741 | 720 | 735 | 25,900 | 735 |
| 2009-09-01 | 736 | 742 | 736 | 742 | 9,000 | 742 |
| 2009-08-31 | 740 | 746 | 740 | 745 | 53,300 | 745 |
| 2009-08-28 | 740 | 743 | 725 | 743 | 19,400 | 743 |
| 2009-08-27 | 740 | 744 | 736 | 741 | 14,400 | 741 |
| 2009-08-26 | 735 | 742 | 735 | 740 | 47,600 | 740 |
| 2009-08-25 | 737 | 743 | 736 | 742 | 9,500 | 742 |
| 2009-08-24 | 739 | 746 | 739 | 742 | 12,800 | 742 |
| 2009-08-21 | 743 | 743 | 730 | 739 | 13,800 | 739 |
| 2009-08-20 | 726 | 736 | 725 | 736 | 4,300 | 736 |
| 2009-08-19 | 715 | 731 | 715 | 721 | 15,300 | 721 |
| 2009-08-18 | 725 | 728 | 700 | 724 | 53,600 | 724 |
| 2009-08-17 | 763 | 763 | 722 | 745 | 34,400 | 745 |
| 2009-08-14 | 749 | 762 | 748 | 759 | 45,700 | 759 |
| 2009-08-13 | 747 | 748 | 745 | 747 | 11,200 | 747 |
| 2009-08-12 | 744 | 746 | 740 | 744 | 16,300 | 744 |
| 2009-08-11 | 735 | 742 | 732 | 742 | 24,100 | 742 |
| 2009-08-10 | 725 | 733 | 724 | 733 | 13,000 | 733 |
| 2009-08-07 | 716 | 724 | 715 | 721 | 11,400 | 721 |
| 2009-08-06 | 698 | 719 | 698 | 718 | 21,000 | 718 |
| 2009-08-05 | 704 | 705 | 692 | 697 | 60,400 | 697 |
| 2009-08-04 | 719 | 720 | 695 | 703 | 58,400 | 703 |
| 2009-08-03 | 734 | 735 | 718 | 719 | 14,600 | 719 |
| 2009-07-31 | 725 | 731 | 723 | 728 | 30,700 | 728 |
| 2009-07-30 | 730 | 730 | 723 | 725 | 21,800 | 725 |
| 2009-07-29 | 729 | 733 | 725 | 726 | 49,800 | 726 |
| 2009-07-28 | 729 | 735 | 729 | 729 | 22,700 | 729 |
| 2009-07-27 | 712 | 727 | 712 | 724 | 14,000 | 724 |
| 2009-07-24 | 715 | 715 | 708 | 710 | 19,600 | 710 |
| 2009-07-23 | 714 | 715 | 706 | 707 | 10,300 | 707 |
| 2009-07-22 | 723 | 723 | 708 | 708 | 16,000 | 708 |
| 2009-07-21 | 721 | 728 | 710 | 715 | 12,600 | 715 |
| 2009-07-17 | 725 | 727 | 705 | 717 | 20,000 | 717 |
| 2009-07-16 | 732 | 739 | 724 | 725 | 10,100 | 725 |
| 2009-07-15 | 741 | 741 | 725 | 729 | 28,600 | 729 |
| 2009-07-14 | 707 | 731 | 707 | 721 | 15,500 | 721 |
| 2009-07-13 | 712 | 713 | 680 | 690 | 11,500 | 690 |
| 2009-07-10 | 690 | 711 | 690 | 701 | 6,500 | 701 |
| 2009-07-09 | 692 | 713 | 692 | 700 | 13,700 | 700 |
| 2009-07-08 | 720 | 724 | 700 | 722 | 15,200 | 722 |
| 2009-07-07 | 750 | 750 | 728 | 730 | 16,000 | 730 |
| 2009-07-06 | 761 | 770 | 754 | 760 | 5,900 | 760 |
| 2009-07-03 | 760 | 777 | 758 | 777 | 14,900 | 777 |
| 2009-07-02 | 791 | 791 | 779 | 779 | 7,100 | 779 |
| 2009-07-01 | 790 | 790 | 778 | 781 | 12,400 | 781 |
| 2009-06-30 | 791 | 794 | 780 | 787 | 32,200 | 787 |
| 2009-06-29 | 775 | 780 | 762 | 780 | 24,800 | 780 |
| 2009-06-26 | 787 | 794 | 762 | 770 | 22,800 | 770 |
| 2009-06-25 | 748 | 775 | 740 | 757 | 15,600 | 757 |
| 2009-06-24 | 763 | 763 | 734 | 743 | 15,000 | 743 |
| 2009-06-23 | 755 | 755 | 720 | 743 | 45,700 | 743 |
| 2009-06-22 | 805 | 805 | 766 | 766 | 28,800 | 766 |
| 2009-06-19 | 777 | 780 | 760 | 765 | 19,200 | 765 |
| 2009-06-18 | 796 | 796 | 771 | 782 | 24,300 | 782 |
| 2009-06-17 | 805 | 808 | 780 | 800 | 30,700 | 800 |
| 2009-06-16 | 835 | 835 | 815 | 828 | 34,600 | 828 |
| 2009-06-15 | 845 | 854 | 830 | 853 | 51,000 | 853 |
| 2009-06-12 | 805 | 830 | 795 | 830 | 71,400 | 830 |
| 2009-06-11 | 794 | 800 | 786 | 798 | 30,900 | 798 |
| 2009-06-10 | 799 | 800 | 770 | 791 | 71,700 | 791 |
| 2009-06-09 | 809 | 809 | 794 | 798 | 33,200 | 798 |
| 2009-06-08 | 760 | 805 | 760 | 799 | 79,200 | 799 |
| 2009-06-05 | 725 | 759 | 716 | 759 | 73,600 | 759 |
| 2009-06-04 | 719 | 723 | 705 | 721 | 31,200 | 721 |
| 2009-06-03 | 715 | 720 | 706 | 717 | 44,100 | 717 |
| 2009-06-02 | 697 | 712 | 688 | 712 | 130,300 | 712 |
| 2009-06-01 | 670 | 695 | 670 | 690 | 79,800 | 690 |
| 2009-05-29 | 644 | 663 | 636 | 655 | 73,500 | 655 |
| 2009-05-28 | 613 | 625 | 610 | 625 | 32,700 | 625 |
| 2009-05-27 | 606 | 614 | 601 | 610 | 52,200 | 610 |
| 2009-05-26 | 597 | 609 | 594 | 601 | 24,500 | 601 |
| 2009-05-25 | 594 | 605 | 594 | 602 | 20,600 | 602 |
| 2009-05-22 | 603 | 604 | 600 | 604 | 4,800 | 604 |
| 2009-05-21 | 600 | 604 | 593 | 604 | 11,200 | 604 |
| 2009-05-20 | 598 | 600 | 598 | 598 | 18,000 | 598 |
| 2009-05-19 | 600 | 603 | 598 | 599 | 11,800 | 599 |
| 2009-05-18 | 605 | 605 | 595 | 598 | 30,600 | 598 |
| 2009-05-15 | 620 | 620 | 608 | 610 | 40,900 | 610 |
| 2009-05-14 | 603 | 605 | 600 | 600 | 46,700 | 600 |
| 2009-05-13 | 606 | 613 | 602 | 613 | 29,400 | 613 |
| 2009-05-12 | 610 | 610 | 604 | 609 | 13,000 | 609 |
| 2009-05-11 | 609 | 611 | 606 | 611 | 60,500 | 611 |
| 2009-05-08 | 615 | 615 | 606 | 609 | 22,900 | 609 |
| 2009-05-07 | 606 | 618 | 605 | 611 | 36,900 | 611 |
| 2009-05-01 | 610 | 610 | 603 | 608 | 40,100 | 608 |
| 2009-04-30 | 594 | 622 | 586 | 612 | 124,200 | 612 |
| 2009-04-28 | 596 | 598 | 587 | 596 | 43,700 | 596 |
| 2009-04-27 | 595 | 606 | 590 | 597 | 53,400 | 597 |
| 2009-04-24 | 609 | 610 | 599 | 607 | 37,100 | 607 |
| 2009-04-23 | 600 | 610 | 587 | 602 | 36,400 | 602 |
| 2009-04-22 | 612 | 619 | 597 | 600 | 37,900 | 600 |
| 2009-04-21 | 609 | 612 | 600 | 608 | 79,800 | 608 |
| 2009-04-20 | 582 | 620 | 579 | 613 | 112,700 | 613 |
| 2009-04-17 | 572 | 578 | 570 | 578 | 30,400 | 578 |
| 2009-04-16 | 573 | 580 | 568 | 571 | 48,600 | 571 |
| 2009-04-15 | 582 | 582 | 560 | 573 | 93,500 | 573 |
| 2009-04-14 | 572 | 581 | 566 | 573 | 64,800 | 573 |
| 2009-04-13 | 573 | 582 | 567 | 568 | 86,300 | 568 |
| 2009-04-10 | 576 | 577 | 568 | 568 | 58,100 | 568 |
| 2009-04-09 | 577 | 579 | 568 | 576 | 45,200 | 576 |
| 2009-04-08 | 571 | 580 | 565 | 578 | 56,200 | 578 |
| 2009-04-07 | 574 | 576 | 561 | 576 | 81,300 | 576 |
| 2009-04-06 | 578 | 585 | 555 | 578 | 74,100 | 578 |
| 2009-04-03 | 578 | 585 | 576 | 580 | 41,900 | 580 |
| 2009-04-02 | 577 | 578 | 570 | 577 | 33,100 | 577 |
| 2009-04-01 | 574 | 581 | 570 | 581 | 27,800 | 581 |
| 2009-03-31 | 577 | 578 | 561 | 578 | 26,600 | 578 |
| 2009-03-30 | 582 | 583 | 574 | 578 | 18,500 | 578 |
| 2009-03-27 | 587 | 593 | 574 | 587 | 50,500 | 587 |
| 2009-03-26 | 590 | 590 | 577 | 585 | 25,000 | 585 |
| 2009-03-25 | 592 | 600 | 592 | 599 | 44,800 | 599 |
| 2009-03-24 | 598 | 599 | 582 | 591 | 54,100 | 591 |
| 2009-03-23 | 564 | 589 | 564 | 585 | 67,900 | 585 |
| 2009-03-19 | 565 | 566 | 560 | 563 | 35,900 | 563 |
| 2009-03-18 | 565 | 571 | 560 | 564 | 56,800 | 564 |
| 2009-03-17 | 565 | 565 | 556 | 561 | 93,400 | 561 |
| 2009-03-16 | 575 | 589 | 565 | 574 | 89,900 | 574 |
| 2009-03-13 | 559 | 568 | 552 | 561 | 35,900 | 561 |
| 2009-03-12 | 565 | 565 | 552 | 559 | 18,900 | 559 |
| 2009-03-11 | 570 | 570 | 554 | 563 | 21,400 | 563 |
| 2009-03-10 | 556 | 560 | 550 | 558 | 43,600 | 558 |
| 2009-03-09 | 552 | 565 | 545 | 555 | 19,100 | 555 |
| 2009-03-06 | 546 | 552 | 539 | 548 | 39,100 | 548 |
| 2009-03-05 | 551 | 575 | 546 | 549 | 121,900 | 549 |
| 2009-03-04 | 563 | 563 | 551 | 557 | 42,700 | 557 |
| 2009-03-03 | 564 | 568 | 552 | 560 | 56,100 | 560 |
| 2009-03-02 | 609 | 609 | 561 | 571 | 127,200 | 571 |
| 2009-02-27 | 539 | 544 | 530 | 539 | 32,000 | 539 |
| 2009-02-26 | 549 | 549 | 529 | 539 | 33,600 | 539 |
| 2009-02-25 | 540 | 549 | 520 | 540 | 42,700 | 540 |
| 2009-02-24 | 529 | 536 | 501 | 536 | 36,800 | 536 |
| 2009-02-23 | 551 | 560 | 538 | 540 | 22,200 | 540 |
| 2009-02-20 | 575 | 575 | 553 | 560 | 12,300 | 560 |
| 2009-02-19 | 582 | 583 | 570 | 570 | 38,600 | 570 |
| 2009-02-18 | 581 | 584 | 571 | 572 | 46,900 | 572 |
| 2009-02-17 | 609 | 609 | 590 | 597 | 21,600 | 597 |
| 2009-02-16 | 637 | 637 | 608 | 609 | 50,000 | 609 |
| 2009-02-13 | 627 | 630 | 609 | 617 | 29,200 | 617 |
| 2009-02-12 | 642 | 642 | 620 | 626 | 20,900 | 626 |
| 2009-02-10 | 659 | 659 | 649 | 652 | 14,300 | 652 |
| 2009-02-09 | 663 | 665 | 650 | 660 | 13,500 | 660 |
| 2009-02-06 | 658 | 658 | 638 | 658 | 22,300 | 658 |
| 2009-02-05 | 631 | 647 | 628 | 644 | 27,300 | 644 |
| 2009-02-04 | 630 | 630 | 611 | 628 | 47,600 | 628 |
| 2009-02-03 | 640 | 645 | 620 | 635 | 51,900 | 635 |
| 2009-02-02 | 674 | 674 | 636 | 640 | 58,600 | 640 |
| 2009-01-30 | 680 | 692 | 671 | 684 | 73,300 | 684 |
| 2009-01-29 | 680 | 684 | 668 | 684 | 20,700 | 684 |
| 2009-01-28 | 663 | 682 | 659 | 677 | 64,500 | 677 |
| 2009-01-27 | 664 | 677 | 660 | 677 | 37,300 | 677 |
| 2009-01-26 | 651 | 670 | 650 | 669 | 33,300 | 669 |
| 2009-01-23 | 670 | 670 | 640 | 670 | 31,900 | 670 |
| 2009-01-22 | 676 | 676 | 662 | 673 | 7,300 | 673 |
| 2009-01-21 | 660 | 679 | 658 | 666 | 16,700 | 666 |
| 2009-01-20 | 678 | 678 | 666 | 675 | 24,700 | 675 |
| 2009-01-19 | 684 | 684 | 670 | 678 | 24,200 | 678 |
| 2009-01-16 | 683 | 683 | 664 | 683 | 60,500 | 683 |
| 2009-01-15 | 665 | 680 | 651 | 673 | 64,800 | 673 |
| 2009-01-14 | 694 | 698 | 686 | 690 | 40,500 | 690 |
| 2009-01-13 | 665 | 698 | 658 | 698 | 73,800 | 698 |
| 2009-01-09 | 663 | 684 | 663 | 679 | 47,600 | 679 |
| 2009-01-08 | 652 | 660 | 650 | 659 | 12,000 | 659 |
| 2009-01-07 | 654 | 660 | 650 | 652 | 30,200 | 652 |
| 2009-01-06 | 655 | 660 | 646 | 654 | 21,000 | 654 |
| 2009-01-05 | 679 | 679 | 641 | 665 | 45,500 | 665 |
分割・併合履歴 ： なし