5461 中部鋼鈑(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	450	455	448	453	8,900	453
2010-12-29	448	455	447	455	14,500	455
2010-12-28	453	455	446	447	17,200	447
2010-12-27	449	456	449	453	16,600	453
2010-12-24	457	457	448	451	38,700	451
2010-12-22	475	475	455	462	79,100	462
2010-12-21	490	492	486	492	24,000	492
2010-12-20	494	497	494	494	19,500	494
2010-12-17	500	500	491	494	14,000	494
2010-12-16	503	503	496	498	19,300	498
2010-12-15	503	506	495	497	76,100	497
2010-12-14	493	494	490	493	36,800	493
2010-12-13	495	496	492	493	26,300	493
2010-12-10	493	500	493	495	41,100	495
2010-12-09	498	500	493	499	13,100	499
2010-12-08	502	505	498	503	20,800	503
2010-12-07	501	505	501	502	21,300	502
2010-12-06	504	505	500	501	23,100	501
2010-12-03	485	504	485	504	52,700	504
2010-12-02	489	489	480	485	25,400	485
2010-12-01	489	489	474	485	36,400	485
2010-11-30	479	479	473	473	19,900	473
2010-11-29	477	480	475	479	15,300	479
2010-11-26	480	481	477	477	36,100	477
2010-11-25	474	478	467	473	24,500	473
2010-11-24	464	475	464	470	17,800	470
2010-11-22	472	480	472	480	22,500	480
2010-11-19	479	482	464	472	32,900	472
2010-11-18	470	479	463	479	26,400	479
2010-11-17	471	471	462	470	20,400	470
2010-11-16	475	479	471	472	13,700	472
2010-11-15	482	483	475	475	69,700	475
2010-11-12	469	474	463	474	29,600	474
2010-11-11	459	464	456	461	12,600	461
2010-11-10	447	459	446	459	26,200	459
2010-11-09	440	449	439	446	18,300	446
2010-11-08	442	445	438	438	12,000	438
2010-11-05	430	443	430	442	50,400	442
2010-11-04	426	434	424	426	28,800	426
2010-11-02	428	428	421	426	7,000	426
2010-11-01	427	435	425	433	5,600	433
2010-10-29	425	439	422	439	7,000	439
2010-10-28	427	430	422	422	9,300	422
2010-10-27	428	432	427	432	15,700	432
2010-10-26	430	430	419	427	45,700	427
2010-10-25	441	454	435	435	33,600	435
2010-10-22	440	450	440	441	14,700	441
2010-10-21	444	449	444	449	1,500	449
2010-10-20	458	458	440	444	22,800	444
2010-10-19	460	461	457	458	4,800	458
2010-10-18	470	470	460	460	24,300	460
2010-10-15	497	497	473	475	58,700	475
2010-10-14	485	495	483	495	20,300	495
2010-10-13	484	485	478	482	17,900	482
2010-10-12	488	489	483	484	8,100	484
2010-10-08	484	489	484	486	10,800	486
2010-10-07	485	488	484	485	18,100	485
2010-10-06	494	495	486	493	13,000	493
2010-10-05	490	493	478	490	18,000	490
2010-10-04	505	505	482	494	23,000	494
2010-10-01	490	501	490	501	20,400	501
2010-09-30	491	494	475	492	20,400	492
2010-09-29	490	493	490	491	10,900	491
2010-09-28	491	497	490	490	7,000	490
2010-09-27	501	509	491	500	17,200	500
2010-09-24	467	508	467	508	96,700	508
2010-09-22	500	510	499	509	15,400	509
2010-09-21	496	503	490	499	17,500	499
2010-09-17	498	504	493	502	24,700	502
2010-09-16	509	509	497	498	14,200	498
2010-09-15	511	511	497	502	48,800	502
2010-09-14	493	493	477	493	35,000	493
2010-09-13	490	504	479	485	63,900	485
2010-09-10	450	484	443	478	43,400	478
2010-09-09	435	450	435	445	15,900	445
2010-09-08	436	446	432	435	18,500	435
2010-09-07	440	440	430	433	10,000	433
2010-09-06	438	439	433	434	20,400	434
2010-09-03	425	426	424	426	19,300	426
2010-09-02	429	430	420	423	27,800	423
2010-09-01	426	428	410	424	30,400	424
2010-08-31	423	434	423	428	9,300	428
2010-08-30	430	447	428	428	45,200	428
2010-08-27	420	423	412	421	22,500	421
2010-08-26	427	429	405	429	40,900	429
2010-08-25	427	430	425	427	16,200	427
2010-08-24	430	430	426	428	11,300	428
2010-08-23	438	439	427	430	35,200	430
2010-08-20	449	449	436	438	36,400	438
2010-08-19	455	455	446	450	75,000	450
2010-08-18	460	462	455	455	10,100	455
2010-08-17	450	455	450	454	10,200	454
2010-08-16	469	469	448	452	47,600	452
2010-08-13	445	453	438	453	26,900	453
2010-08-12	445	445	434	439	33,600	439
2010-08-11	458	458	449	451	31,700	451
2010-08-10	461	463	457	457	13,500	457
2010-08-09	467	467	458	460	24,300	460
2010-08-06	472	473	467	467	21,300	467
2010-08-05	480	482	473	473	13,800	473
2010-08-04	476	480	475	480	12,300	480
2010-08-03	480	480	478	480	20,400	480
2010-08-02	490	490	479	480	28,200	480
2010-07-30	488	493	483	490	16,100	490
2010-07-29	490	495	478	483	48,700	483
2010-07-28	516	521	508	509	25,400	509
2010-07-27	500	518	490	518	43,600	518
2010-07-26	490	510	490	507	30,800	507
2010-07-23	483	487	480	487	14,800	487
2010-07-22	477	480	477	480	2,700	480
2010-07-21	490	491	478	479	12,300	479
2010-07-20	490	490	477	481	14,600	481
2010-07-16	489	497	489	490	4,300	490
2010-07-15	513	513	480	489	52,200	489
2010-07-14	501	505	495	505	21,300	505
2010-07-13	503	503	486	490	9,700	490
2010-07-12	505	508	497	502	10,200	502
2010-07-09	497	505	490	505	13,600	505
2010-07-08	496	500	490	497	14,200	497
2010-07-07	495	499	490	495	16,300	495
2010-07-06	473	494	468	494	37,400	494
2010-07-05	470	480	465	473	23,300	473
2010-07-02	470	478	468	477	19,800	477
2010-07-01	473	473	465	468	31,400	468
2010-06-30	495	495	473	475	37,600	475
2010-06-29	500	500	490	500	16,500	500
2010-06-28	501	501	496	498	9,500	498
2010-06-25	499	508	498	498	17,800	498
2010-06-24	500	507	500	502	7,500	502
2010-06-23	505	508	499	499	37,100	499
2010-06-22	500	508	496	505	25,200	505
2010-06-21	501	505	498	502	7,600	502
2010-06-18	516	516	501	501	13,000	501
2010-06-17	505	514	500	512	7,300	512
2010-06-16	510	511	495	500	21,600	500
2010-06-15	516	516	496	496	39,900	496
2010-06-14	501	516	496	516	27,500	516
2010-06-11	509	510	496	496	15,900	496
2010-06-10	490	505	486	500	46,600	500
2010-06-09	473	493	471	493	44,500	493
2010-06-08	475	475	466	470	14,800	470
2010-06-07	480	484	472	477	12,900	477
2010-06-04	489	493	482	488	36,900	488
2010-06-03	469	496	469	489	81,500	489
2010-06-02	456	460	455	455	25,100	455
2010-06-01	469	470	455	460	24,900	460
2010-05-31	465	471	460	465	28,000	465
2010-05-28	461	469	458	460	73,500	460
2010-05-27	461	461	444	457	49,200	457
2010-05-26	460	460	452	452	24,300	452
2010-05-25	463	463	460	460	13,400	460
2010-05-24	465	469	458	462	24,700	462
2010-05-21	464	470	460	460	31,300	460
2010-05-20	471	472	460	470	46,700	470
2010-05-19	470	473	464	471	27,600	471
2010-05-18	504	504	470	484	40,200	484
2010-05-17	539	539	504	504	47,300	504
2010-05-14	538	538	513	530	31,900	530
2010-05-13	548	549	538	538	19,500	538
2010-05-12	556	556	546	547	8,700	547
2010-05-11	558	565	552	556	19,300	556
2010-05-10	547	560	545	559	41,000	559
2010-05-07	559	567	548	566	40,000	566
2010-05-06	603	603	580	589	37,200	589
2010-04-30	601	616	592	614	40,500	614
2010-04-28	599	620	583	603	40,700	603
2010-04-27	620	620	600	615	22,700	615
2010-04-26	620	628	607	616	11,200	616
2010-04-23	606	623	606	620	5,600	620
2010-04-22	615	615	601	615	8,600	615
2010-04-21	615	625	608	625	22,800	625
2010-04-20	611	615	610	610	10,100	610
2010-04-19	625	625	593	610	12,600	610
2010-04-16	616	625	595	625	9,300	625
2010-04-15	647	647	616	622	49,200	622
2010-04-14	620	620	612	618	13,300	618
2010-04-13	615	623	615	620	20,900	620
2010-04-12	610	615	603	610	32,900	610
2010-04-09	583	609	583	608	28,900	608
2010-04-08	580	583	572	583	5,900	583
2010-04-07	580	581	570	580	22,000	580
2010-04-06	575	584	570	580	17,700	580
2010-04-05	579	585	570	580	14,100	580
2010-04-02	590	595	562	579	60,700	579
2010-04-01	598	608	588	590	44,800	590
2010-03-31	568	608	562	600	32,700	600
2010-03-30	561	570	555	570	23,500	570
2010-03-29	569	569	550	565	27,800	565
2010-03-26	565	572	561	569	34,300	569
2010-03-25	565	565	549	563	41,600	563
2010-03-24	535	569	535	568	59,000	568
2010-03-23	530	541	529	534	21,200	534
2010-03-19	526	532	525	532	63,800	532
2010-03-18	512	527	510	526	52,000	526
2010-03-17	507	511	505	510	29,100	510
2010-03-16	500	510	499	509	50,700	509
2010-03-15	489	500	481	494	70,700	494
2010-03-12	481	489	479	489	22,100	489
2010-03-11	477	486	477	480	25,500	480
2010-03-10	478	480	476	477	16,500	477
2010-03-09	473	485	473	478	12,100	478
2010-03-08	466	469	464	469	4,500	469
2010-03-05	455	468	455	468	22,200	468
2010-03-04	463	463	452	455	16,900	455
2010-03-03	470	470	461	465	19,800	465
2010-03-02	472	472	460	468	25,300	468
2010-03-01	455	471	455	470	16,500	470
2010-02-26	452	455	450	455	9,200	455
2010-02-25	452	457	450	452	17,500	452
2010-02-24	452	460	451	452	17,800	452
2010-02-23	452	456	450	456	23,900	456
2010-02-22	451	471	451	452	29,000	452
2010-02-19	465	465	450	450	16,500	450
2010-02-18	465	468	464	465	4,400	465
2010-02-17	464	470	464	470	8,700	470
2010-02-16	460	464	460	464	3,100	464
2010-02-15	472	472	460	470	36,800	470
2010-02-12	472	472	468	472	13,600	472
2010-02-10	466	474	466	471	10,900	471
2010-02-09	468	470	461	465	4,700	465
2010-02-08	472	472	450	460	30,700	460
2010-02-05	473	474	470	472	9,000	472
2010-02-04	475	475	473	475	14,000	475
2010-02-03	470	478	470	475	2,500	475
2010-02-02	480	490	466	470	20,500	470
2010-02-01	480	488	471	477	10,600	477
2010-01-29	493	495	490	490	9,600	490
2010-01-28	500	500	499	500	6,600	500
2010-01-27	499	501	499	499	7,000	499
2010-01-26	502	504	499	499	2,000	499
2010-01-25	503	510	499	502	21,100	502
2010-01-22	523	523	505	515	11,200	515
2010-01-21	530	530	503	523	18,500	523
2010-01-20	555	555	536	536	12,000	536
2010-01-19	559	559	541	555	12,300	555
2010-01-18	548	559	544	555	10,900	555
2010-01-15	559	559	535	542	31,300	542
2010-01-14	531	532	527	529	16,900	529
2010-01-13	533	535	528	530	12,000	530
2010-01-12	505	536	504	536	58,800	536
2010-01-08	503	504	501	504	10,100	504
2010-01-07	502	503	500	503	30,800	503
2010-01-06	496	502	496	502	9,100	502
2010-01-05	490	503	486	500	39,900	500
2010-01-04	499	499	493	495	13,100	495

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31