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
2009-12-3049249849049513,200495
2009-12-2949049648549123,400491
2009-12-2847150047148214,700482
2009-12-2547347346647011,300470
2009-12-2447047146446811,300468
2009-12-2246547146247118,300471
2009-12-2147047046046911,400469
2009-12-184644674614623,800462
2009-12-1745647245445926,200459
2009-12-164634634554579,200457
2009-12-1547047045046347,700463
2009-12-1446946945046731,900467
2009-12-1146346645446526,100465
2009-12-1046547045546116,900461
2009-12-0947048146046422,600464
2009-12-0848048047447621,200476
2009-12-0749650748348814,600488
2009-12-0449349548048815,200488
2009-12-0348850148849316,300493
2009-12-0250050048148129,600481
2009-12-0149749746147820,700478
2009-11-3045046045045210,100452
2009-11-2746146144544628,100446
2009-11-2648048147047016,200470
2009-11-254854854804836,900483
2009-11-2448449348248524,300485
2009-11-2050251049049914,800499
2009-11-1950150650050213,500502
2009-11-1852052050050029,100500
2009-11-1753553551552016,200520
2009-11-1656056053053031,700530
2009-11-1355055153054413,800544
2009-11-125425505425507,600550
2009-11-1155555554054022,300540
2009-11-1056056055255214,300552
2009-11-095705705585589,100558
2009-11-065645735635732,700573
2009-11-0557557556056011,100560
2009-11-045755965755806,300580
2009-11-025545775545757,700575
2009-10-305715905615867,000586
2009-10-2956856855555517,000555
2009-10-285795795725754,100575
2009-10-275905905765795,100579
2009-10-265915925895903,600590
2009-10-2360260258559514,900595
2009-10-2260661859560033,000600
2009-10-216226236086104,600610
2009-10-206196236156225,000622
2009-10-196266286046198,400619
2009-10-166176356166164,800616
2009-10-1566266260361635,600616
2009-10-1462063261062219,300622
2009-10-1359961059860526,900605
2009-10-0957458857258840,200588
2009-10-0858058055157339,600573
2009-10-0756358055557521,400575
2009-10-0657657954855541,500555
2009-10-0561061055557551,000575
2009-10-0266166362163035,600630
2009-10-0169269267767724,500677
2009-09-3069670269269246,200692
2009-09-2969270269269617,500696
2009-09-2868770367569532,300695
2009-09-2569970369070023,300700
2009-09-2470070269570024,200700
2009-09-1870570870070811,700708
2009-09-1769970869670536,100705
2009-09-1669570369570323,100703
2009-09-1569669968569544,300695
2009-09-1467067867067515,300675
2009-09-1165167065166826,200668
2009-09-1064665964565025,500650
2009-09-0965065364264825,500648
2009-09-0867067063565592,000655
2009-09-07642684642670147,600670
2009-09-0473574373074234,800742
2009-09-0373574373574311,000743
2009-09-0274174172073525,900735
2009-09-017367427367429,000742
2009-08-3174074674074553,300745
2009-08-2874074372574319,400743
2009-08-2774074473674114,400741
2009-08-2673574273574047,600740
2009-08-257377437367429,500742
2009-08-2473974673974212,800742
2009-08-2174374373073913,800739
2009-08-207267367257364,300736
2009-08-1971573171572115,300721
2009-08-1872572870072453,600724
2009-08-1776376372274534,400745
2009-08-1474976274875945,700759
2009-08-1374774874574711,200747
2009-08-1274474674074416,300744
2009-08-1173574273274224,100742
2009-08-1072573372473313,000733
2009-08-0771672471572111,400721
2009-08-0669871969871821,000718
2009-08-0570470569269760,400697
2009-08-0471972069570358,400703
2009-08-0373473571871914,600719
2009-07-3172573172372830,700728
2009-07-3073073072372521,800725
2009-07-2972973372572649,800726
2009-07-2872973572972922,700729
2009-07-2771272771272414,000724
2009-07-2471571570871019,600710
2009-07-2371471570670710,300707
2009-07-2272372370870816,000708
2009-07-2172172871071512,600715
2009-07-1772572770571720,000717
2009-07-1673273972472510,100725
2009-07-1574174172572928,600729
2009-07-1470773170772115,500721
2009-07-1371271368069011,500690
2009-07-106907116907016,500701
2009-07-0969271369270013,700700
2009-07-0872072470072215,200722
2009-07-0775075072873016,000730
2009-07-067617707547605,900760
2009-07-0376077775877714,900777
2009-07-027917917797797,100779
2009-07-0179079077878112,400781
2009-06-3079179478078732,200787
2009-06-2977578076278024,800780
2009-06-2678779476277022,800770
2009-06-2574877574075715,600757
2009-06-2476376373474315,000743
2009-06-2375575572074345,700743
2009-06-2280580576676628,800766
2009-06-1977778076076519,200765
2009-06-1879679677178224,300782
2009-06-1780580878080030,700800
2009-06-1683583581582834,600828
2009-06-1584585483085351,000853
2009-06-1280583079583071,400830
2009-06-1179480078679830,900798
2009-06-1079980077079171,700791
2009-06-0980980979479833,200798
2009-06-0876080576079979,200799
2009-06-0572575971675973,600759
2009-06-0471972370572131,200721
2009-06-0371572070671744,100717
2009-06-02697712688712130,300712
2009-06-0167069567069079,800690
2009-05-2964466363665573,500655
2009-05-2861362561062532,700625
2009-05-2760661460161052,200610
2009-05-2659760959460124,500601
2009-05-2559460559460220,600602
2009-05-226036046006044,800604
2009-05-2160060459360411,200604
2009-05-2059860059859818,000598
2009-05-1960060359859911,800599
2009-05-1860560559559830,600598
2009-05-1562062060861040,900610
2009-05-1460360560060046,700600
2009-05-1360661360261329,400613
2009-05-1261061060460913,000609
2009-05-1160961160661160,500611
2009-05-0861561560660922,900609
2009-05-0760661860561136,900611
2009-05-0161061060360840,100608
2009-04-30594622586612124,200612
2009-04-2859659858759643,700596
2009-04-2759560659059753,400597
2009-04-2460961059960737,100607
2009-04-2360061058760236,400602
2009-04-2261261959760037,900600
2009-04-2160961260060879,800608
2009-04-20582620579613112,700613
2009-04-1757257857057830,400578
2009-04-1657358056857148,600571
2009-04-1558258256057393,500573
2009-04-1457258156657364,800573
2009-04-1357358256756886,300568
2009-04-1057657756856858,100568
2009-04-0957757956857645,200576
2009-04-0857158056557856,200578
2009-04-0757457656157681,300576
2009-04-0657858555557874,100578
2009-04-0357858557658041,900580
2009-04-0257757857057733,100577
2009-04-0157458157058127,800581
2009-03-3157757856157826,600578
2009-03-3058258357457818,500578
2009-03-2758759357458750,500587
2009-03-2659059057758525,000585
2009-03-2559260059259944,800599
2009-03-2459859958259154,100591
2009-03-2356458956458567,900585
2009-03-1956556656056335,900563
2009-03-1856557156056456,800564
2009-03-1756556555656193,400561
2009-03-1657558956557489,900574
2009-03-1355956855256135,900561
2009-03-1256556555255918,900559
2009-03-1157057055456321,400563
2009-03-1055656055055843,600558
2009-03-0955256554555519,100555
2009-03-0654655253954839,100548
2009-03-05551575546549121,900549
2009-03-0456356355155742,700557
2009-03-0356456855256056,100560
2009-03-02609609561571127,200571
2009-02-2753954453053932,000539
2009-02-2654954952953933,600539
2009-02-2554054952054042,700540
2009-02-2452953650153636,800536
2009-02-2355156053854022,200540
2009-02-2057557555356012,300560
2009-02-1958258357057038,600570
2009-02-1858158457157246,900572
2009-02-1760960959059721,600597
2009-02-1663763760860950,000609
2009-02-1362763060961729,200617
2009-02-1264264262062620,900626
2009-02-1065965964965214,300652
2009-02-0966366565066013,500660
2009-02-0665865863865822,300658
2009-02-0563164762864427,300644
2009-02-0463063061162847,600628
2009-02-0364064562063551,900635
2009-02-0267467463664058,600640
2009-01-3068069267168473,300684
2009-01-2968068466868420,700684
2009-01-2866368265967764,500677
2009-01-2766467766067737,300677
2009-01-2665167065066933,300669
2009-01-2367067064067031,900670
2009-01-226766766626737,300673
2009-01-2166067965866616,700666
2009-01-2067867866667524,700675
2009-01-1968468467067824,200678
2009-01-1668368366468360,500683
2009-01-1566568065167364,800673
2009-01-1469469868669040,500690
2009-01-1366569865869873,800698
2009-01-0966368466367947,600679
2009-01-0865266065065912,000659
2009-01-0765466065065230,200652
2009-01-0665566064665421,000654
2009-01-0567967964166545,500665

分割・併合履歴 : なし