5461 中部鋼鈑(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	393	394	390	393	4,100	393
2011-12-29	390	392	390	391	900	391
2011-12-28	389	391	388	391	2,200	391
2011-12-27	387	390	387	389	2,200	389
2011-12-26	393	393	390	390	7,800	390
2011-12-22	391	394	391	394	1,800	394
2011-12-21	397	397	387	391	12,800	391
2011-12-20	399	399	383	395	27,700	395
2011-12-19	396	399	393	399	8,400	399
2011-12-16	395	399	395	397	8,300	397
2011-12-15	393	398	391	395	39,900	395
2011-12-14	398	399	395	398	15,300	398
2011-12-13	395	400	392	397	27,600	397
2011-12-12	400	400	390	394	21,600	394
2011-12-09	394	397	394	395	9,300	395
2011-12-08	398	400	394	397	26,900	397
2011-12-07	399	399	396	398	11,100	398
2011-12-06	402	404	399	399	4,600	399
2011-12-05	402	402	395	399	10,900	399
2011-12-02	403	405	396	400	22,500	400
2011-12-01	407	407	402	403	17,100	403
2011-11-30	399	405	396	399	16,900	399
2011-11-29	396	398	392	397	7,100	397
2011-11-28	394	396	386	390	9,900	390
2011-11-25	386	397	384	395	3,700	395
2011-11-24	386	388	385	387	3,800	387
2011-11-22	391	391	386	389	5,200	389
2011-11-21	399	399	396	396	1,800	396
2011-11-18	400	403	399	399	17,400	399
2011-11-17	401	402	399	401	11,100	401
2011-11-16	407	407	404	404	2,000	404
2011-11-15	422	422	409	410	31,700	410
2011-11-14	402	418	402	418	33,100	418
2011-11-11	406	410	402	404	9,200	404
2011-11-10	408	408	404	404	3,700	404
2011-11-09	402	412	401	412	11,700	412
2011-11-08	408	410	405	406	20,500	406
2011-11-07	415	415	411	413	4,200	413
2011-11-04	412	417	410	417	2,600	417
2011-11-02	406	412	406	412	8,400	412
2011-11-01	423	423	417	417	3,600	417
2011-10-31	421	424	420	424	6,400	424
2011-10-28	416	421	415	421	4,900	421
2011-10-27	414	418	412	415	1,700	415
2011-10-26	408	419	405	418	4,200	418
2011-10-25	409	409	409	409	100	409
2011-10-24	410	411	408	411	38,600	411
2011-10-21	410	411	410	410	3,000	410
2011-10-20	419	419	410	410	12,000	410
2011-10-19	421	421	416	416	1,900	416
2011-10-18	420	420	415	415	3,400	415
2011-10-17	430	430	422	422	29,200	422
2011-10-14	413	420	410	420	16,100	420
2011-10-13	410	416	410	411	12,700	411
2011-10-12	412	415	402	407	16,900	407
2011-10-11	411	413	408	411	5,300	411
2011-10-07	400	405	390	405	15,500	405
2011-10-06	406	408	399	400	16,000	400
2011-10-05	408	409	406	406	21,200	406
2011-10-04	410	410	406	408	8,600	408
2011-10-03	416	416	408	413	6,000	413
2011-09-30	420	422	415	416	5,200	416
2011-09-29	413	416	413	416	900	416
2011-09-28	413	415	409	414	6,300	414
2011-09-27	425	425	416	420	4,100	420
2011-09-26	425	425	420	421	2,400	421
2011-09-22	425	428	420	426	2,700	426
2011-09-21	430	430	421	428	2,500	428
2011-09-20	432	433	429	430	5,700	430
2011-09-16	428	432	428	432	4,900	432
2011-09-15	435	435	430	432	29,700	432
2011-09-14	429	433	428	432	11,400	432
2011-09-13	420	429	420	429	10,100	429
2011-09-12	423	424	418	418	12,800	418
2011-09-09	424	425	422	422	4,000	422
2011-09-08	425	427	421	421	8,100	421
2011-09-07	421	425	421	425	10,600	425
2011-09-06	427	427	425	425	4,000	425
2011-09-05	426	430	426	427	4,900	427
2011-09-02	430	430	425	430	8,900	430
2011-09-01	429	438	426	433	22,900	433
2011-08-31	430	431	427	429	14,600	429
2011-08-30	425	430	424	430	15,400	430
2011-08-29	422	429	422	425	1,700	425
2011-08-26	421	422	420	422	8,500	422
2011-08-25	432	432	420	422	2,800	422
2011-08-24	426	426	424	424	2,300	424
2011-08-23	426	426	426	426	2,100	426
2011-08-22	430	431	428	428	3,500	428
2011-08-19	439	440	439	440	4,600	440
2011-08-18	439	439	437	439	300	439
2011-08-17	440	440	438	439	2,400	439
2011-08-16	451	452	445	445	2,300	445
2011-08-15	460	465	450	450	29,900	450
2011-08-12	430	448	429	448	15,700	448
2011-08-11	426	426	420	424	7,500	424
2011-08-10	432	437	425	430	8,100	430
2011-08-09	423	425	411	425	28,600	425
2011-08-08	441	441	426	426	10,500	426
2011-08-05	450	457	440	443	12,200	443
2011-08-04	460	465	455	460	8,000	460
2011-08-03	466	466	456	463	6,300	463
2011-08-02	468	468	467	468	3,100	468
2011-08-01	470	473	467	470	11,100	470
2011-07-29	479	479	467	471	5,100	471
2011-07-28	473	474	468	474	4,900	474
2011-07-27	473	476	472	476	3,800	476
2011-07-26	474	476	472	475	3,500	475
2011-07-25	480	480	473	473	8,600	473
2011-07-22	480	481	480	480	15,200	480
2011-07-21	492	492	480	480	8,500	480
2011-07-20	480	480	478	480	109,700	480
2011-07-19	477	477	471	474	4,600	474
2011-07-15	488	488	481	481	25,700	481
2011-07-14	477	487	477	487	10,900	487
2011-07-13	474	478	474	478	12,900	478
2011-07-12	480	480	478	480	4,300	480
2011-07-11	481	482	477	480	1,400	480
2011-07-08	480	483	478	480	7,600	480
2011-07-07	476	480	476	477	11,800	477
2011-07-06	481	481	480	480	2,300	480
2011-07-05	482	482	480	482	5,200	482
2011-07-04	474	482	474	482	3,600	482
2011-07-01	470	477	469	474	21,300	474
2011-06-30	476	478	470	473	9,100	473
2011-06-29	470	477	470	476	3,500	476
2011-06-28	470	473	467	467	24,100	467
2011-06-27	484	484	470	470	6,200	470
2011-06-24	485	485	480	480	4,500	480
2011-06-23	488	488	474	474	10,600	474
2011-06-22	469	473	468	473	56,800	473
2011-06-20	466	468	464	464	6,600	464
2011-06-17	464	470	462	466	21,200	466
2011-06-16	470	470	463	463	9,500	463
2011-06-15	474	475	472	473	41,400	473
2011-06-14	470	474	469	473	36,900	473
2011-06-13	467	470	464	468	5,600	468
2011-06-10	466	472	466	470	9,100	470
2011-06-09	466	470	461	466	7,400	466
2011-06-08	467	476	458	476	4,900	476
2011-06-07	467	468	460	467	9,000	467
2011-06-06	472	477	466	468	4,100	468
2011-06-03	474	480	474	480	11,800	480
2011-06-02	470	471	466	471	900	471
2011-06-01	474	475	471	473	7,600	473
2011-05-31	470	475	470	475	4,000	475
2011-05-30	470	470	468	470	8,800	470
2011-05-27	470	470	461	465	5,900	465
2011-05-26	463	469	460	469	4,200	469
2011-05-25	469	471	460	460	12,200	460
2011-05-24	474	474	470	470	1,800	470
2011-05-23	478	478	471	471	2,800	471
2011-05-20	480	480	478	479	7,700	479
2011-05-19	483	484	478	478	23,000	478
2011-05-18	482	483	480	483	23,100	483
2011-05-17	486	487	480	484	3,900	484
2011-05-16	499	500	486	487	36,700	487
2011-05-13	498	501	493	501	13,400	501
2011-05-12	493	498	492	498	7,600	498
2011-05-11	493	494	493	493	6,100	493
2011-05-10	494	496	490	494	8,500	494
2011-05-09	501	501	493	493	1,300	493
2011-05-06	501	506	491	500	9,200	500
2011-05-02	493	519	493	519	24,500	519
2011-04-28	483	495	483	493	5,900	493
2011-04-27	481	482	479	479	5,300	479
2011-04-26	481	481	481	481	1,200	481
2011-04-25	478	486	478	484	5,400	484
2011-04-22	481	481	479	480	1,700	480
2011-04-21	480	484	477	482	12,500	482
2011-04-20	482	486	478	480	45,100	480
2011-04-19	497	497	474	481	57,100	481
2011-04-18	508	508	498	498	6,100	498
2011-04-15	520	520	496	496	61,500	496
2011-04-14	498	503	491	503	10,000	503
2011-04-13	491	500	490	497	3,000	497
2011-04-12	502	502	490	490	6,700	490
2011-04-11	490	503	490	503	6,500	503
2011-04-08	489	496	485	489	11,500	489
2011-04-07	486	492	485	490	5,300	490
2011-04-06	492	495	489	493	7,500	493
2011-04-05	511	511	492	494	13,600	494
2011-04-04	523	523	506	506	15,400	506
2011-04-01	530	535	515	521	29,000	521
2011-03-31	520	532	510	530	21,100	530
2011-03-30	503	520	500	520	26,400	520
2011-03-29	520	520	483	503	17,000	503
2011-03-28	506	530	506	517	19,500	517
2011-03-25	492	513	492	505	24,700	505
2011-03-24	495	497	480	480	10,400	480
2011-03-23	496	503	482	495	17,200	495
2011-03-22	513	514	498	506	11,100	506
2011-03-18	455	495	455	489	8,800	489
2011-03-17	433	465	433	453	17,300	453
2011-03-16	426	465	426	465	36,700	465
2011-03-15	500	500	404	450	58,900	450
2011-03-14	469	485	460	484	46,300	484
2011-03-11	506	510	502	503	12,300	503
2011-03-10	514	516	510	512	20,800	512
2011-03-09	512	515	511	513	18,600	513
2011-03-08	514	515	511	511	14,200	511
2011-03-07	515	516	513	514	19,500	514
2011-03-04	519	519	510	515	13,000	515
2011-03-03	515	515	510	510	2,800	510
2011-03-02	512	519	510	515	15,200	515
2011-03-01	515	515	512	515	10,600	515
2011-02-28	501	515	499	515	17,400	515
2011-02-25	500	506	495	505	12,300	505
2011-02-24	509	509	501	506	14,200	506
2011-02-23	504	510	503	510	9,500	510
2011-02-22	515	515	500	514	19,700	514
2011-02-21	522	523	515	520	28,000	520
2011-02-18	504	512	502	512	47,700	512
2011-02-17	491	503	491	500	44,100	500
2011-02-16	494	495	485	487	25,700	487
2011-02-15	508	508	494	500	41,200	500
2011-02-14	499	499	496	499	18,600	499
2011-02-10	499	500	495	496	16,900	496
2011-02-09	500	501	494	500	20,600	500
2011-02-08	499	501	498	500	16,900	500
2011-02-07	493	500	493	495	19,500	495
2011-02-04	476	503	476	492	71,200	492
2011-02-03	472	475	471	471	13,200	471
2011-02-02	470	475	469	471	21,900	471
2011-02-01	468	471	467	469	11,600	469
2011-01-31	466	470	462	464	9,500	464
2011-01-28	471	476	467	471	14,600	471
2011-01-27	470	472	466	468	20,500	468
2011-01-26	469	469	465	465	11,000	465
2011-01-25	465	471	463	468	15,900	468
2011-01-24	465	465	459	465	15,700	465
2011-01-21	467	470	462	466	12,100	466
2011-01-20	473	473	465	470	15,000	470
2011-01-19	475	477	471	473	18,000	473
2011-01-18	485	485	474	474	11,200	474
2011-01-17	494	494	485	485	41,700	485
2011-01-14	489	491	482	489	40,100	489
2011-01-13	487	492	486	492	14,900	492
2011-01-12	476	488	475	483	37,500	483
2011-01-11	471	475	469	475	14,500	475
2011-01-07	472	476	468	471	53,800	471
2011-01-06	457	472	457	469	32,100	469
2011-01-05	457	460	455	455	138,700	455
2011-01-04	453	456	449	456	60,200	456

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