5461 中部鋼鈑(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 438 | 444 | 435 | 443 | 31,800 | 443 |
2013-12-27 | 435 | 444 | 435 | 440 | 44,300 | 440 |
2013-12-26 | 430 | 439 | 429 | 434 | 38,000 | 434 |
2013-12-25 | 430 | 431 | 427 | 430 | 41,800 | 430 |
2013-12-24 | 436 | 442 | 425 | 433 | 161,500 | 433 |
2013-12-20 | 433 | 449 | 433 | 448 | 123,600 | 448 |
2013-12-19 | 451 | 456 | 448 | 452 | 63,400 | 452 |
2013-12-18 | 454 | 454 | 451 | 452 | 48,000 | 452 |
2013-12-17 | 450 | 456 | 449 | 456 | 87,900 | 456 |
2013-12-16 | 439 | 453 | 439 | 451 | 185,200 | 451 |
2013-12-13 | 436 | 443 | 431 | 443 | 63,900 | 443 |
2013-12-12 | 433 | 437 | 427 | 436 | 114,700 | 436 |
2013-12-11 | 430 | 435 | 428 | 434 | 44,200 | 434 |
2013-12-10 | 421 | 436 | 421 | 435 | 67,200 | 435 |
2013-12-09 | 424 | 428 | 423 | 427 | 31,900 | 427 |
2013-12-06 | 424 | 428 | 422 | 422 | 29,800 | 422 |
2013-12-05 | 435 | 435 | 423 | 424 | 53,400 | 424 |
2013-12-04 | 435 | 438 | 435 | 436 | 28,500 | 436 |
2013-12-03 | 434 | 436 | 431 | 436 | 83,400 | 436 |
2013-12-02 | 430 | 433 | 427 | 433 | 50,300 | 433 |
2013-11-29 | 430 | 434 | 425 | 426 | 37,100 | 426 |
2013-11-28 | 428 | 434 | 427 | 431 | 11,800 | 431 |
2013-11-27 | 425 | 432 | 425 | 432 | 14,200 | 432 |
2013-11-26 | 433 | 433 | 425 | 432 | 19,200 | 432 |
2013-11-25 | 426 | 436 | 426 | 434 | 15,700 | 434 |
2013-11-22 | 440 | 443 | 428 | 433 | 34,400 | 433 |
2013-11-21 | 442 | 446 | 435 | 439 | 16,600 | 439 |
2013-11-20 | 446 | 447 | 436 | 442 | 26,500 | 442 |
2013-11-19 | 446 | 449 | 441 | 445 | 12,900 | 445 |
2013-11-18 | 451 | 455 | 446 | 449 | 26,000 | 449 |
2013-11-15 | 453 | 453 | 444 | 449 | 34,700 | 449 |
2013-11-14 | 450 | 453 | 447 | 448 | 44,900 | 448 |
2013-11-13 | 447 | 449 | 442 | 444 | 84,800 | 444 |
2013-11-12 | 442 | 443 | 438 | 443 | 9,600 | 443 |
2013-11-11 | 440 | 441 | 432 | 434 | 22,700 | 434 |
2013-11-08 | 438 | 438 | 428 | 434 | 14,000 | 434 |
2013-11-07 | 444 | 444 | 432 | 439 | 40,100 | 439 |
2013-11-06 | 445 | 448 | 440 | 445 | 16,200 | 445 |
2013-11-05 | 450 | 454 | 443 | 443 | 8,700 | 443 |
2013-11-01 | 454 | 460 | 447 | 459 | 39,700 | 459 |
2013-10-31 | 461 | 461 | 450 | 450 | 16,700 | 450 |
2013-10-30 | 458 | 463 | 456 | 462 | 10,700 | 462 |
2013-10-29 | 460 | 463 | 455 | 463 | 8,900 | 463 |
2013-10-28 | 460 | 466 | 458 | 466 | 12,700 | 466 |
2013-10-25 | 471 | 471 | 457 | 460 | 4,300 | 460 |
2013-10-24 | 462 | 476 | 454 | 476 | 17,000 | 476 |
2013-10-23 | 470 | 472 | 450 | 463 | 18,300 | 463 |
2013-10-22 | 482 | 482 | 471 | 471 | 21,100 | 471 |
2013-10-21 | 482 | 482 | 477 | 482 | 17,000 | 482 |
2013-10-18 | 475 | 484 | 471 | 474 | 42,300 | 474 |
2013-10-17 | 472 | 475 | 464 | 473 | 32,500 | 473 |
2013-10-16 | 461 | 475 | 461 | 466 | 67,300 | 466 |
2013-10-15 | 470 | 470 | 459 | 465 | 80,900 | 465 |
2013-10-11 | 450 | 450 | 445 | 449 | 20,800 | 449 |
2013-10-10 | 432 | 443 | 432 | 442 | 16,400 | 442 |
2013-10-09 | 422 | 430 | 422 | 430 | 27,200 | 430 |
2013-10-08 | 426 | 426 | 420 | 426 | 12,700 | 426 |
2013-10-07 | 441 | 442 | 430 | 430 | 18,000 | 430 |
2013-10-04 | 446 | 453 | 440 | 453 | 23,200 | 453 |
2013-10-03 | 456 | 457 | 446 | 453 | 15,100 | 453 |
2013-10-02 | 461 | 461 | 450 | 456 | 24,300 | 456 |
2013-10-01 | 455 | 461 | 453 | 461 | 28,300 | 461 |
2013-09-30 | 454 | 461 | 453 | 453 | 40,900 | 453 |
2013-09-27 | 455 | 456 | 449 | 456 | 55,000 | 456 |
2013-09-26 | 444 | 452 | 438 | 450 | 35,300 | 450 |
2013-09-25 | 440 | 445 | 436 | 440 | 23,700 | 440 |
2013-09-24 | 434 | 450 | 432 | 435 | 50,000 | 435 |
2013-09-20 | 435 | 438 | 429 | 433 | 34,900 | 433 |
2013-09-19 | 437 | 438 | 426 | 430 | 34,600 | 430 |
2013-09-18 | 425 | 439 | 419 | 427 | 32,800 | 427 |
2013-09-17 | 430 | 435 | 418 | 418 | 85,800 | 418 |
2013-09-13 | 407 | 414 | 407 | 414 | 37,500 | 414 |
2013-09-12 | 405 | 413 | 404 | 410 | 38,000 | 410 |
2013-09-11 | 411 | 411 | 400 | 405 | 33,100 | 405 |
2013-09-10 | 400 | 405 | 395 | 405 | 108,100 | 405 |
2013-09-09 | 390 | 395 | 388 | 395 | 52,900 | 395 |
2013-09-06 | 389 | 390 | 381 | 385 | 17,500 | 385 |
2013-09-05 | 391 | 391 | 388 | 389 | 28,300 | 389 |
2013-09-04 | 385 | 392 | 382 | 391 | 22,200 | 391 |
2013-09-03 | 382 | 390 | 381 | 390 | 25,900 | 390 |
2013-09-02 | 376 | 380 | 373 | 380 | 7,100 | 380 |
2013-08-30 | 379 | 382 | 378 | 381 | 5,700 | 381 |
2013-08-29 | 378 | 382 | 376 | 378 | 12,200 | 378 |
2013-08-28 | 385 | 385 | 379 | 379 | 21,600 | 379 |
2013-08-27 | 384 | 390 | 384 | 384 | 17,900 | 384 |
2013-08-26 | 384 | 385 | 382 | 384 | 8,500 | 384 |
2013-08-23 | 385 | 388 | 381 | 383 | 9,300 | 383 |
2013-08-22 | 385 | 389 | 381 | 388 | 30,400 | 388 |
2013-08-21 | 381 | 381 | 378 | 379 | 14,600 | 379 |
2013-08-20 | 384 | 384 | 379 | 381 | 9,700 | 381 |
2013-08-19 | 384 | 384 | 373 | 384 | 21,700 | 384 |
2013-08-16 | 384 | 385 | 384 | 384 | 4,700 | 384 |
2013-08-15 | 390 | 390 | 385 | 385 | 33,700 | 385 |
2013-08-14 | 382 | 385 | 380 | 385 | 9,500 | 385 |
2013-08-13 | 381 | 383 | 377 | 383 | 12,000 | 383 |
2013-08-12 | 382 | 382 | 378 | 378 | 19,900 | 378 |
2013-08-09 | 380 | 386 | 380 | 383 | 6,100 | 383 |
2013-08-08 | 380 | 383 | 380 | 382 | 12,700 | 382 |
2013-08-07 | 386 | 386 | 382 | 384 | 9,500 | 384 |
2013-08-06 | 390 | 392 | 383 | 390 | 8,000 | 390 |
2013-08-05 | 384 | 390 | 382 | 390 | 21,400 | 390 |
2013-08-02 | 380 | 382 | 377 | 382 | 17,600 | 382 |
2013-08-01 | 377 | 380 | 376 | 380 | 5,800 | 380 |
2013-07-31 | 382 | 383 | 375 | 377 | 10,800 | 377 |
2013-07-30 | 375 | 390 | 370 | 390 | 21,500 | 390 |
2013-07-29 | 380 | 380 | 370 | 377 | 104,400 | 377 |
2013-07-26 | 380 | 383 | 374 | 383 | 16,500 | 383 |
2013-07-25 | 385 | 385 | 380 | 385 | 15,000 | 385 |
2013-07-24 | 390 | 390 | 373 | 385 | 59,100 | 385 |
2013-07-23 | 385 | 388 | 383 | 388 | 71,800 | 388 |
2013-07-22 | 383 | 387 | 380 | 385 | 26,700 | 385 |
2013-07-19 | 387 | 387 | 377 | 383 | 21,300 | 383 |
2013-07-18 | 384 | 387 | 383 | 387 | 9,700 | 387 |
2013-07-17 | 378 | 385 | 376 | 382 | 7,700 | 382 |
2013-07-16 | 392 | 395 | 378 | 378 | 48,200 | 378 |
2013-07-12 | 369 | 376 | 367 | 376 | 30,000 | 376 |
2013-07-11 | 367 | 369 | 366 | 369 | 11,500 | 369 |
2013-07-10 | 366 | 370 | 363 | 368 | 19,600 | 368 |
2013-07-09 | 364 | 367 | 360 | 367 | 20,600 | 367 |
2013-07-08 | 363 | 365 | 360 | 361 | 18,800 | 361 |
2013-07-05 | 357 | 362 | 357 | 361 | 16,900 | 361 |
2013-07-04 | 358 | 360 | 352 | 358 | 11,000 | 358 |
2013-07-03 | 359 | 360 | 355 | 358 | 24,600 | 358 |
2013-07-02 | 357 | 357 | 352 | 355 | 10,200 | 355 |
2013-07-01 | 355 | 357 | 350 | 352 | 17,300 | 352 |
2013-06-28 | 343 | 349 | 343 | 347 | 10,100 | 347 |
2013-06-27 | 346 | 347 | 341 | 342 | 18,000 | 342 |
2013-06-26 | 348 | 349 | 340 | 347 | 23,400 | 347 |
2013-06-25 | 352 | 355 | 345 | 347 | 28,300 | 347 |
2013-06-24 | 363 | 363 | 354 | 354 | 26,500 | 354 |
2013-06-21 | 355 | 356 | 350 | 353 | 20,300 | 353 |
2013-06-20 | 358 | 360 | 356 | 357 | 10,400 | 357 |
2013-06-19 | 354 | 360 | 354 | 357 | 15,600 | 357 |
2013-06-18 | 354 | 359 | 352 | 354 | 12,100 | 354 |
2013-06-17 | 356 | 358 | 353 | 354 | 40,000 | 354 |
2013-06-14 | 355 | 357 | 351 | 355 | 15,600 | 355 |
2013-06-13 | 355 | 356 | 347 | 350 | 23,600 | 350 |
2013-06-12 | 352 | 359 | 351 | 355 | 11,400 | 355 |
2013-06-11 | 361 | 361 | 353 | 356 | 12,600 | 356 |
2013-06-10 | 351 | 360 | 351 | 359 | 34,000 | 359 |
2013-06-07 | 350 | 362 | 337 | 343 | 76,900 | 343 |
2013-06-06 | 371 | 373 | 362 | 365 | 43,000 | 365 |
2013-06-05 | 380 | 385 | 370 | 375 | 23,900 | 375 |
2013-06-04 | 368 | 380 | 367 | 380 | 34,000 | 380 |
2013-06-03 | 375 | 377 | 370 | 372 | 30,800 | 372 |
2013-05-31 | 378 | 379 | 373 | 376 | 27,700 | 376 |
2013-05-30 | 380 | 383 | 375 | 378 | 32,300 | 378 |
2013-05-29 | 384 | 393 | 381 | 386 | 32,200 | 386 |
2013-05-28 | 380 | 385 | 379 | 383 | 12,800 | 383 |
2013-05-27 | 384 | 389 | 374 | 382 | 27,100 | 382 |
2013-05-24 | 384 | 400 | 380 | 385 | 45,100 | 385 |
2013-05-23 | 406 | 406 | 380 | 380 | 61,300 | 380 |
2013-05-22 | 409 | 410 | 400 | 404 | 50,200 | 404 |
2013-05-21 | 389 | 407 | 389 | 404 | 52,800 | 404 |
2013-05-20 | 395 | 396 | 385 | 388 | 35,500 | 388 |
2013-05-17 | 374 | 392 | 374 | 388 | 13,500 | 388 |
2013-05-16 | 386 | 386 | 370 | 377 | 46,300 | 377 |
2013-05-15 | 403 | 403 | 386 | 389 | 73,900 | 389 |
2013-05-14 | 398 | 400 | 391 | 392 | 54,200 | 392 |
2013-05-13 | 403 | 406 | 397 | 397 | 47,400 | 397 |
2013-05-10 | 415 | 415 | 400 | 402 | 36,600 | 402 |
2013-05-09 | 411 | 414 | 399 | 407 | 54,800 | 407 |
2013-05-08 | 399 | 425 | 399 | 406 | 96,200 | 406 |
2013-05-07 | 391 | 399 | 390 | 399 | 100,900 | 399 |
2013-05-02 | 377 | 385 | 376 | 385 | 43,100 | 385 |
2013-05-01 | 380 | 381 | 377 | 378 | 19,500 | 378 |
2013-04-30 | 377 | 380 | 375 | 378 | 36,000 | 378 |
2013-04-26 | 375 | 377 | 371 | 375 | 23,100 | 375 |
2013-04-25 | 376 | 377 | 374 | 374 | 18,600 | 374 |
2013-04-24 | 376 | 379 | 372 | 375 | 39,100 | 375 |
2013-04-23 | 376 | 378 | 374 | 377 | 24,300 | 377 |
2013-04-22 | 378 | 378 | 372 | 374 | 29,300 | 374 |
2013-04-19 | 370 | 377 | 369 | 375 | 25,500 | 375 |
2013-04-18 | 369 | 371 | 366 | 369 | 11,800 | 369 |
2013-04-17 | 367 | 385 | 363 | 369 | 37,400 | 369 |
2013-04-16 | 360 | 367 | 360 | 367 | 9,900 | 367 |
2013-04-15 | 364 | 367 | 359 | 364 | 58,900 | 364 |
2013-04-12 | 373 | 374 | 369 | 371 | 24,400 | 371 |
2013-04-11 | 369 | 372 | 367 | 372 | 12,800 | 372 |
2013-04-10 | 367 | 369 | 361 | 369 | 25,800 | 369 |
2013-04-09 | 364 | 366 | 362 | 365 | 20,800 | 365 |
2013-04-08 | 367 | 370 | 360 | 363 | 18,600 | 363 |
2013-04-05 | 359 | 370 | 359 | 363 | 34,700 | 363 |
2013-04-04 | 354 | 362 | 353 | 358 | 13,600 | 358 |
2013-04-03 | 350 | 357 | 350 | 355 | 12,900 | 355 |
2013-04-02 | 355 | 355 | 346 | 353 | 23,000 | 353 |
2013-04-01 | 362 | 362 | 359 | 360 | 18,600 | 360 |
2013-03-29 | 362 | 362 | 359 | 362 | 12,800 | 362 |
2013-03-28 | 363 | 363 | 358 | 362 | 23,300 | 362 |
2013-03-27 | 361 | 368 | 359 | 362 | 30,300 | 362 |
2013-03-26 | 365 | 367 | 360 | 365 | 44,300 | 365 |
2013-03-25 | 365 | 374 | 365 | 369 | 58,900 | 369 |
2013-03-22 | 357 | 364 | 354 | 364 | 49,900 | 364 |
2013-03-21 | 353 | 363 | 351 | 358 | 60,700 | 358 |
2013-03-19 | 355 | 355 | 349 | 353 | 45,000 | 353 |
2013-03-18 | 348 | 355 | 345 | 355 | 37,200 | 355 |
2013-03-15 | 354 | 355 | 348 | 353 | 98,300 | 353 |
2013-03-14 | 359 | 361 | 355 | 359 | 32,900 | 359 |
2013-03-13 | 358 | 359 | 350 | 357 | 43,900 | 357 |
2013-03-12 | 364 | 365 | 349 | 358 | 133,400 | 358 |
2013-03-11 | 361 | 370 | 358 | 362 | 59,700 | 362 |
2013-03-08 | 356 | 365 | 356 | 359 | 76,500 | 359 |
2013-03-07 | 361 | 365 | 347 | 352 | 84,200 | 352 |
2013-03-06 | 365 | 370 | 359 | 360 | 42,700 | 360 |
2013-03-05 | 366 | 366 | 357 | 361 | 45,400 | 361 |
2013-03-04 | 374 | 375 | 362 | 367 | 54,200 | 367 |
2013-03-01 | 373 | 377 | 371 | 375 | 38,200 | 375 |
2013-02-28 | 372 | 380 | 368 | 373 | 42,500 | 373 |
2013-02-27 | 370 | 377 | 370 | 371 | 20,500 | 371 |
2013-02-26 | 373 | 378 | 368 | 376 | 26,500 | 376 |
2013-02-25 | 370 | 378 | 368 | 373 | 31,700 | 373 |
2013-02-22 | 377 | 380 | 369 | 370 | 49,000 | 370 |
2013-02-21 | 383 | 384 | 377 | 377 | 45,000 | 377 |
2013-02-20 | 380 | 387 | 380 | 383 | 26,000 | 383 |
2013-02-19 | 386 | 386 | 380 | 380 | 27,800 | 380 |
2013-02-18 | 379 | 386 | 378 | 386 | 43,600 | 386 |
2013-02-15 | 390 | 390 | 375 | 379 | 67,300 | 379 |
2013-02-14 | 383 | 390 | 381 | 390 | 34,100 | 390 |
2013-02-13 | 382 | 386 | 379 | 383 | 20,600 | 383 |
2013-02-12 | 377 | 383 | 375 | 382 | 30,000 | 382 |
2013-02-08 | 373 | 377 | 370 | 376 | 40,300 | 376 |
2013-02-07 | 372 | 373 | 370 | 373 | 28,700 | 373 |
2013-02-06 | 368 | 373 | 366 | 368 | 26,900 | 368 |
2013-02-05 | 360 | 368 | 353 | 360 | 25,800 | 360 |
2013-02-04 | 346 | 361 | 346 | 360 | 39,300 | 360 |
2013-02-01 | 352 | 353 | 342 | 343 | 62,100 | 343 |
2013-01-31 | 371 | 371 | 349 | 355 | 51,800 | 355 |
2013-01-30 | 366 | 372 | 364 | 369 | 19,000 | 369 |
2013-01-29 | 365 | 370 | 364 | 369 | 17,600 | 369 |
2013-01-28 | 365 | 369 | 365 | 365 | 20,500 | 365 |
2013-01-25 | 372 | 375 | 363 | 368 | 21,500 | 368 |
2013-01-24 | 372 | 377 | 367 | 375 | 13,000 | 375 |
2013-01-23 | 373 | 378 | 370 | 376 | 13,500 | 376 |
2013-01-22 | 381 | 384 | 375 | 375 | 41,600 | 375 |
2013-01-21 | 386 | 390 | 377 | 387 | 29,300 | 387 |
2013-01-18 | 370 | 376 | 370 | 375 | 10,500 | 375 |
2013-01-17 | 374 | 378 | 364 | 365 | 25,700 | 365 |
2013-01-16 | 375 | 383 | 363 | 374 | 43,600 | 374 |
2013-01-15 | 368 | 388 | 368 | 376 | 80,200 | 376 |
2013-01-11 | 359 | 365 | 350 | 363 | 36,900 | 363 |
2013-01-10 | 350 | 359 | 350 | 358 | 16,800 | 358 |
2013-01-09 | 350 | 354 | 346 | 350 | 20,600 | 350 |
2013-01-08 | 351 | 354 | 348 | 350 | 18,300 | 350 |
2013-01-07 | 358 | 359 | 350 | 350 | 24,200 | 350 |
2013-01-04 | 345 | 353 | 340 | 351 | 37,700 | 351 |
分割・併合履歴 : なし