5461 中部鋼鈑(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 528 | 528 | 522 | 527 | 8,000 | 527 |
| 2015-12-29 | 524 | 528 | 524 | 528 | 1,800 | 528 |
| 2015-12-28 | 520 | 524 | 520 | 524 | 6,300 | 524 |
| 2015-12-25 | 522 | 522 | 518 | 520 | 8,600 | 520 |
| 2015-12-24 | 524 | 526 | 522 | 522 | 21,200 | 522 |
| 2015-12-22 | 525 | 526 | 523 | 523 | 16,000 | 523 |
| 2015-12-21 | 529 | 531 | 524 | 530 | 11,000 | 530 |
| 2015-12-18 | 535 | 535 | 531 | 532 | 18,100 | 532 |
| 2015-12-17 | 533 | 538 | 530 | 532 | 19,800 | 532 |
| 2015-12-16 | 534 | 535 | 530 | 533 | 3,600 | 533 |
| 2015-12-15 | 537 | 538 | 532 | 534 | 47,800 | 534 |
| 2015-12-14 | 527 | 537 | 526 | 537 | 26,200 | 537 |
| 2015-12-11 | 537 | 540 | 536 | 537 | 11,500 | 537 |
| 2015-12-10 | 539 | 539 | 535 | 535 | 400 | 535 |
| 2015-12-09 | 536 | 540 | 536 | 539 | 12,000 | 539 |
| 2015-12-08 | 539 | 540 | 537 | 540 | 3,200 | 540 |
| 2015-12-07 | 539 | 541 | 539 | 541 | 7,000 | 541 |
| 2015-12-04 | 541 | 542 | 539 | 539 | 8,300 | 539 |
| 2015-12-03 | 540 | 541 | 537 | 541 | 18,500 | 541 |
| 2015-12-02 | 539 | 540 | 533 | 540 | 21,400 | 540 |
| 2015-12-01 | 537 | 540 | 533 | 538 | 41,200 | 538 |
| 2015-11-30 | 528 | 529 | 526 | 529 | 7,100 | 529 |
| 2015-11-27 | 528 | 528 | 527 | 528 | 1,100 | 528 |
| 2015-11-26 | 528 | 528 | 522 | 527 | 7,900 | 527 |
| 2015-11-25 | 530 | 530 | 525 | 530 | 7,000 | 530 |
| 2015-11-24 | 526 | 530 | 526 | 530 | 10,600 | 530 |
| 2015-11-20 | 529 | 530 | 526 | 530 | 8,400 | 530 |
| 2015-11-19 | 533 | 533 | 529 | 529 | 11,200 | 529 |
| 2015-11-18 | 532 | 536 | 529 | 531 | 11,900 | 531 |
| 2015-11-17 | 531 | 534 | 527 | 529 | 4,600 | 529 |
| 2015-11-16 | 538 | 538 | 524 | 535 | 26,800 | 535 |
| 2015-11-13 | 522 | 530 | 522 | 530 | 8,100 | 530 |
| 2015-11-12 | 524 | 528 | 524 | 528 | 5,200 | 528 |
| 2015-11-11 | 530 | 535 | 520 | 521 | 25,000 | 521 |
| 2015-11-10 | 529 | 531 | 525 | 531 | 13,800 | 531 |
| 2015-11-09 | 525 | 530 | 520 | 529 | 26,700 | 529 |
| 2015-11-06 | 516 | 521 | 514 | 521 | 47,600 | 521 |
| 2015-11-05 | 506 | 509 | 506 | 509 | 7,000 | 509 |
| 2015-11-04 | 506 | 509 | 504 | 508 | 11,200 | 508 |
| 2015-11-02 | 506 | 511 | 505 | 506 | 11,100 | 506 |
| 2015-10-30 | 510 | 510 | 506 | 510 | 11,300 | 510 |
| 2015-10-29 | 511 | 515 | 507 | 510 | 10,700 | 510 |
| 2015-10-28 | 516 | 520 | 510 | 514 | 6,200 | 514 |
| 2015-10-27 | 513 | 515 | 510 | 513 | 7,400 | 513 |
| 2015-10-26 | 513 | 520 | 513 | 515 | 27,900 | 515 |
| 2015-10-23 | 508 | 516 | 500 | 509 | 49,000 | 509 |
| 2015-10-22 | 499 | 500 | 497 | 499 | 4,200 | 499 |
| 2015-10-21 | 499 | 500 | 498 | 500 | 7,300 | 500 |
| 2015-10-20 | 500 | 500 | 496 | 499 | 15,900 | 499 |
| 2015-10-19 | 497 | 500 | 497 | 500 | 4,300 | 500 |
| 2015-10-16 | 501 | 503 | 498 | 500 | 9,300 | 500 |
| 2015-10-15 | 504 | 504 | 490 | 498 | 46,100 | 498 |
| 2015-10-14 | 501 | 502 | 488 | 500 | 23,000 | 500 |
| 2015-10-13 | 503 | 503 | 500 | 502 | 13,100 | 502 |
| 2015-10-09 | 494 | 501 | 494 | 500 | 22,900 | 500 |
| 2015-10-08 | 494 | 494 | 492 | 493 | 2,800 | 493 |
| 2015-10-07 | 490 | 495 | 490 | 494 | 5,000 | 494 |
| 2015-10-06 | 489 | 499 | 489 | 490 | 21,800 | 490 |
| 2015-10-05 | 490 | 490 | 485 | 487 | 3,900 | 487 |
| 2015-10-02 | 484 | 489 | 480 | 482 | 11,900 | 482 |
| 2015-10-01 | 483 | 486 | 480 | 483 | 9,600 | 483 |
| 2015-09-30 | 482 | 492 | 482 | 485 | 6,400 | 485 |
| 2015-09-29 | 484 | 486 | 479 | 483 | 6,800 | 483 |
| 2015-09-28 | 495 | 495 | 481 | 481 | 30,200 | 481 |
| 2015-09-25 | 486 | 495 | 486 | 495 | 13,300 | 495 |
| 2015-09-24 | 494 | 494 | 487 | 487 | 9,400 | 487 |
| 2015-09-18 | 495 | 495 | 491 | 492 | 10,400 | 492 |
| 2015-09-17 | 496 | 498 | 493 | 495 | 42,200 | 495 |
| 2015-09-16 | 504 | 504 | 495 | 496 | 19,200 | 496 |
| 2015-09-15 | 515 | 515 | 497 | 497 | 29,300 | 497 |
| 2015-09-14 | 499 | 500 | 493 | 499 | 19,100 | 499 |
| 2015-09-11 | 488 | 497 | 488 | 497 | 20,800 | 497 |
| 2015-09-10 | 490 | 490 | 485 | 487 | 19,900 | 487 |
| 2015-09-09 | 483 | 492 | 483 | 491 | 15,500 | 491 |
| 2015-09-08 | 487 | 487 | 481 | 481 | 12,500 | 481 |
| 2015-09-07 | 485 | 488 | 480 | 485 | 43,700 | 485 |
| 2015-09-04 | 493 | 493 | 485 | 488 | 32,800 | 488 |
| 2015-09-03 | 492 | 495 | 492 | 493 | 7,100 | 493 |
| 2015-09-02 | 490 | 494 | 490 | 493 | 32,300 | 493 |
| 2015-09-01 | 500 | 501 | 493 | 494 | 27,500 | 494 |
| 2015-08-31 | 506 | 506 | 498 | 501 | 9,400 | 501 |
| 2015-08-28 | 496 | 501 | 495 | 501 | 8,800 | 501 |
| 2015-08-27 | 494 | 505 | 493 | 494 | 50,200 | 494 |
| 2015-08-26 | 487 | 496 | 485 | 491 | 44,300 | 491 |
| 2015-08-25 | 493 | 501 | 477 | 485 | 34,700 | 485 |
| 2015-08-24 | 510 | 512 | 499 | 503 | 59,600 | 503 |
| 2015-08-21 | 519 | 519 | 514 | 517 | 19,600 | 517 |
| 2015-08-20 | 520 | 522 | 519 | 521 | 15,000 | 521 |
| 2015-08-19 | 520 | 520 | 518 | 519 | 7,400 | 519 |
| 2015-08-18 | 519 | 521 | 515 | 520 | 26,100 | 520 |
| 2015-08-17 | 529 | 529 | 516 | 516 | 102,200 | 516 |
| 2015-08-14 | 526 | 526 | 518 | 521 | 40,800 | 521 |
| 2015-08-13 | 518 | 528 | 517 | 528 | 11,800 | 528 |
| 2015-08-12 | 520 | 522 | 516 | 518 | 40,800 | 518 |
| 2015-08-11 | 524 | 525 | 519 | 521 | 36,200 | 521 |
| 2015-08-10 | 520 | 530 | 518 | 530 | 41,700 | 530 |
| 2015-08-07 | 521 | 521 | 517 | 518 | 21,700 | 518 |
| 2015-08-06 | 523 | 525 | 522 | 522 | 19,400 | 522 |
| 2015-08-05 | 521 | 524 | 521 | 523 | 16,700 | 523 |
| 2015-08-04 | 525 | 525 | 520 | 521 | 24,000 | 521 |
| 2015-08-03 | 527 | 527 | 526 | 527 | 14,900 | 527 |
| 2015-07-31 | 526 | 527 | 522 | 522 | 38,400 | 522 |
| 2015-07-30 | 519 | 526 | 519 | 526 | 18,700 | 526 |
| 2015-07-29 | 520 | 520 | 513 | 517 | 18,900 | 517 |
| 2015-07-28 | 523 | 523 | 518 | 520 | 10,900 | 520 |
| 2015-07-27 | 527 | 527 | 520 | 523 | 54,800 | 523 |
| 2015-07-24 | 529 | 531 | 520 | 524 | 27,400 | 524 |
| 2015-07-23 | 525 | 540 | 519 | 533 | 41,200 | 533 |
| 2015-07-22 | 523 | 524 | 520 | 523 | 29,000 | 523 |
| 2015-07-21 | 528 | 528 | 524 | 525 | 44,200 | 525 |
| 2015-07-17 | 526 | 528 | 525 | 525 | 12,300 | 525 |
| 2015-07-16 | 524 | 527 | 522 | 524 | 4,600 | 524 |
| 2015-07-15 | 529 | 529 | 521 | 522 | 29,500 | 522 |
| 2015-07-14 | 524 | 528 | 521 | 526 | 17,400 | 526 |
| 2015-07-13 | 512 | 521 | 512 | 520 | 19,600 | 520 |
| 2015-07-10 | 510 | 518 | 506 | 513 | 30,100 | 513 |
| 2015-07-09 | 512 | 513 | 500 | 505 | 79,900 | 505 |
| 2015-07-08 | 534 | 539 | 518 | 520 | 47,100 | 520 |
| 2015-07-07 | 533 | 537 | 529 | 530 | 8,300 | 530 |
| 2015-07-06 | 536 | 537 | 521 | 537 | 15,700 | 537 |
| 2015-07-03 | 541 | 543 | 536 | 537 | 3,000 | 537 |
| 2015-07-02 | 547 | 549 | 540 | 541 | 6,600 | 541 |
| 2015-07-01 | 546 | 547 | 535 | 547 | 20,500 | 547 |
| 2015-06-30 | 540 | 547 | 538 | 540 | 16,000 | 540 |
| 2015-06-29 | 533 | 544 | 533 | 540 | 21,700 | 540 |
| 2015-06-26 | 549 | 552 | 541 | 548 | 19,800 | 548 |
| 2015-06-25 | 549 | 549 | 542 | 549 | 12,800 | 549 |
| 2015-06-24 | 550 | 550 | 547 | 550 | 17,200 | 550 |
| 2015-06-23 | 552 | 554 | 549 | 550 | 20,400 | 550 |
| 2015-06-22 | 552 | 556 | 542 | 547 | 39,300 | 547 |
| 2015-06-19 | 540 | 544 | 535 | 537 | 22,000 | 537 |
| 2015-06-18 | 542 | 543 | 527 | 535 | 19,200 | 535 |
| 2015-06-17 | 548 | 549 | 541 | 543 | 13,100 | 543 |
| 2015-06-16 | 545 | 548 | 544 | 548 | 21,200 | 548 |
| 2015-06-15 | 544 | 547 | 537 | 545 | 97,800 | 545 |
| 2015-06-12 | 537 | 539 | 532 | 537 | 18,800 | 537 |
| 2015-06-11 | 532 | 538 | 530 | 534 | 12,300 | 534 |
| 2015-06-10 | 533 | 534 | 530 | 532 | 5,600 | 532 |
| 2015-06-09 | 538 | 538 | 527 | 534 | 18,700 | 534 |
| 2015-06-08 | 534 | 543 | 532 | 539 | 35,400 | 539 |
| 2015-06-05 | 532 | 537 | 528 | 533 | 57,600 | 533 |
| 2015-06-04 | 524 | 532 | 524 | 532 | 28,200 | 532 |
| 2015-06-03 | 522 | 524 | 521 | 524 | 9,300 | 524 |
| 2015-06-02 | 525 | 527 | 521 | 525 | 13,400 | 525 |
| 2015-06-01 | 527 | 529 | 521 | 524 | 60,600 | 524 |
| 2015-05-29 | 525 | 530 | 521 | 524 | 21,100 | 524 |
| 2015-05-28 | 524 | 527 | 520 | 523 | 19,200 | 523 |
| 2015-05-27 | 522 | 529 | 522 | 523 | 12,200 | 523 |
| 2015-05-26 | 520 | 527 | 520 | 525 | 14,700 | 525 |
| 2015-05-25 | 523 | 525 | 520 | 520 | 21,300 | 520 |
| 2015-05-22 | 521 | 523 | 517 | 523 | 6,600 | 523 |
| 2015-05-21 | 526 | 526 | 518 | 521 | 16,600 | 521 |
| 2015-05-20 | 521 | 527 | 521 | 527 | 25,600 | 527 |
| 2015-05-19 | 518 | 521 | 517 | 520 | 28,200 | 520 |
| 2015-05-18 | 520 | 520 | 516 | 519 | 19,300 | 519 |
| 2015-05-15 | 519 | 520 | 515 | 519 | 37,700 | 519 |
| 2015-05-14 | 513 | 516 | 511 | 516 | 7,000 | 516 |
| 2015-05-13 | 513 | 515 | 511 | 515 | 17,300 | 515 |
| 2015-05-12 | 516 | 517 | 512 | 513 | 11,200 | 513 |
| 2015-05-11 | 516 | 518 | 514 | 517 | 21,700 | 517 |
| 2015-05-08 | 516 | 518 | 513 | 516 | 18,700 | 516 |
| 2015-05-07 | 520 | 529 | 511 | 513 | 52,600 | 513 |
| 2015-05-01 | 509 | 510 | 507 | 508 | 31,400 | 508 |
| 2015-04-30 | 505 | 513 | 505 | 509 | 30,500 | 509 |
| 2015-04-28 | 503 | 507 | 501 | 504 | 8,800 | 504 |
| 2015-04-27 | 502 | 504 | 500 | 503 | 16,100 | 503 |
| 2015-04-24 | 501 | 504 | 500 | 500 | 82,800 | 500 |
| 2015-04-23 | 506 | 506 | 502 | 503 | 61,500 | 503 |
| 2015-04-22 | 504 | 506 | 503 | 504 | 18,300 | 504 |
| 2015-04-21 | 505 | 507 | 503 | 505 | 29,300 | 505 |
| 2015-04-20 | 507 | 507 | 503 | 505 | 74,400 | 505 |
| 2015-04-17 | 506 | 508 | 505 | 508 | 16,000 | 508 |
| 2015-04-16 | 508 | 508 | 506 | 507 | 20,200 | 507 |
| 2015-04-15 | 510 | 511 | 506 | 508 | 58,600 | 508 |
| 2015-04-14 | 508 | 509 | 506 | 509 | 24,300 | 509 |
| 2015-04-13 | 510 | 510 | 507 | 508 | 30,100 | 508 |
| 2015-04-10 | 511 | 511 | 507 | 510 | 28,200 | 510 |
| 2015-04-09 | 511 | 513 | 507 | 510 | 22,100 | 510 |
| 2015-04-08 | 513 | 513 | 507 | 513 | 46,100 | 513 |
| 2015-04-07 | 511 | 515 | 508 | 510 | 30,200 | 510 |
| 2015-04-06 | 515 | 515 | 507 | 511 | 9,900 | 511 |
| 2015-04-03 | 509 | 512 | 509 | 512 | 2,300 | 512 |
| 2015-04-02 | 507 | 509 | 506 | 508 | 11,000 | 508 |
| 2015-04-01 | 508 | 508 | 503 | 507 | 14,200 | 507 |
| 2015-03-31 | 513 | 514 | 505 | 508 | 29,300 | 508 |
| 2015-03-30 | 516 | 519 | 510 | 511 | 16,300 | 511 |
| 2015-03-27 | 517 | 521 | 516 | 516 | 16,600 | 516 |
| 2015-03-26 | 524 | 524 | 521 | 523 | 20,100 | 523 |
| 2015-03-25 | 522 | 527 | 521 | 523 | 56,400 | 523 |
| 2015-03-24 | 529 | 537 | 520 | 533 | 44,600 | 533 |
| 2015-03-23 | 539 | 539 | 518 | 538 | 39,500 | 538 |
| 2015-03-20 | 528 | 535 | 525 | 533 | 22,400 | 533 |
| 2015-03-19 | 523 | 528 | 523 | 525 | 8,400 | 525 |
| 2015-03-18 | 529 | 530 | 520 | 523 | 21,300 | 523 |
| 2015-03-17 | 525 | 531 | 518 | 531 | 49,800 | 531 |
| 2015-03-16 | 527 | 527 | 520 | 526 | 47,700 | 526 |
| 2015-03-13 | 517 | 523 | 513 | 523 | 53,600 | 523 |
| 2015-03-12 | 520 | 520 | 509 | 516 | 260,000 | 516 |
| 2015-03-11 | 515 | 515 | 512 | 514 | 17,400 | 514 |
| 2015-03-10 | 520 | 520 | 513 | 516 | 36,600 | 516 |
| 2015-03-09 | 521 | 525 | 514 | 516 | 36,900 | 516 |
| 2015-03-06 | 518 | 532 | 518 | 529 | 25,000 | 529 |
| 2015-03-05 | 527 | 527 | 506 | 515 | 104,700 | 515 |
| 2015-03-04 | 531 | 535 | 526 | 527 | 38,100 | 527 |
| 2015-03-03 | 536 | 540 | 534 | 534 | 22,600 | 534 |
| 2015-03-02 | 541 | 542 | 534 | 540 | 62,100 | 540 |
| 2015-02-27 | 540 | 540 | 532 | 535 | 32,900 | 535 |
| 2015-02-26 | 539 | 539 | 533 | 536 | 24,700 | 536 |
| 2015-02-25 | 538 | 542 | 534 | 538 | 44,100 | 538 |
| 2015-02-24 | 536 | 541 | 534 | 537 | 27,200 | 537 |
| 2015-02-23 | 544 | 544 | 535 | 542 | 43,400 | 542 |
| 2015-02-20 | 542 | 543 | 536 | 536 | 17,200 | 536 |
| 2015-02-19 | 538 | 542 | 537 | 540 | 16,200 | 540 |
| 2015-02-18 | 538 | 543 | 536 | 543 | 52,600 | 543 |
| 2015-02-17 | 540 | 543 | 538 | 539 | 29,900 | 539 |
| 2015-02-16 | 552 | 552 | 541 | 543 | 46,200 | 543 |
| 2015-02-13 | 530 | 543 | 525 | 542 | 33,200 | 542 |
| 2015-02-12 | 524 | 534 | 524 | 530 | 20,200 | 530 |
| 2015-02-10 | 521 | 525 | 520 | 522 | 17,800 | 522 |
| 2015-02-09 | 530 | 533 | 524 | 526 | 40,200 | 526 |
| 2015-02-06 | 535 | 538 | 532 | 537 | 36,700 | 537 |
| 2015-02-05 | 535 | 536 | 530 | 533 | 37,700 | 533 |
| 2015-02-04 | 535 | 539 | 534 | 536 | 33,600 | 536 |
| 2015-02-03 | 541 | 541 | 529 | 537 | 31,000 | 537 |
| 2015-02-02 | 549 | 549 | 541 | 543 | 37,400 | 543 |
| 2015-01-30 | 549 | 551 | 538 | 550 | 58,100 | 550 |
| 2015-01-29 | 541 | 553 | 537 | 553 | 39,800 | 553 |
| 2015-01-28 | 524 | 549 | 522 | 543 | 68,500 | 543 |
| 2015-01-27 | 517 | 525 | 515 | 524 | 32,000 | 524 |
| 2015-01-26 | 522 | 524 | 514 | 518 | 30,500 | 518 |
| 2015-01-23 | 515 | 535 | 505 | 524 | 55,400 | 524 |
| 2015-01-22 | 506 | 512 | 504 | 511 | 22,300 | 511 |
| 2015-01-21 | 508 | 510 | 503 | 507 | 41,200 | 507 |
| 2015-01-20 | 503 | 508 | 501 | 506 | 21,600 | 506 |
| 2015-01-19 | 502 | 505 | 499 | 500 | 51,700 | 500 |
| 2015-01-16 | 501 | 501 | 498 | 500 | 24,700 | 500 |
| 2015-01-15 | 499 | 504 | 499 | 501 | 48,200 | 501 |
| 2015-01-14 | 501 | 503 | 499 | 503 | 13,400 | 503 |
| 2015-01-13 | 502 | 505 | 499 | 501 | 71,600 | 501 |
| 2015-01-09 | 503 | 504 | 500 | 503 | 54,200 | 503 |
| 2015-01-08 | 500 | 505 | 500 | 500 | 18,200 | 500 |
| 2015-01-07 | 499 | 502 | 497 | 500 | 19,600 | 500 |
| 2015-01-06 | 501 | 502 | 495 | 500 | 40,500 | 500 |
| 2015-01-05 | 503 | 510 | 502 | 503 | 29,100 | 503 |
分割・併合履歴 ： なし