5461 中部鋼鈑(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307387417387411,200741
2020-12-297407427387422,800742
2020-12-2873774171074125,600741
2020-12-257467527377523,500752
2020-12-2474676074574519,400745
2020-12-237627627327553,000755
2020-12-227627637627622,400762
2020-12-217657677657654,100765
2020-12-187637657627652,800765
2020-12-177717717637635,600763
2020-12-167717727707706,200770
2020-12-1576877076877016,800770
2020-12-147667717617639,000763
2020-12-11763770763770200770
2020-12-107647727647722,300772
2020-12-09766766766766600766
2020-12-087607707607703,200770
2020-12-077657707657701,200770
2020-12-0477477476576510,200765
2020-12-0376876875475515,700755
2020-12-0277377376277316,600773
2020-12-017817817707713,300771
2020-11-307777807777806,400780
2020-11-277707767707764,000776
2020-11-26765768765768400768
2020-11-257707707647653,600765
2020-11-247677707587705,900770
2020-11-2077077076476611,500766
2020-11-19761764758764900764
2020-11-187667667467619,000761
2020-11-177567587517515,200751
2020-11-167457487457466,300746
2020-11-137517607467602,400760
2020-11-127627627407515,000751
2020-11-117407647407643,000764
2020-11-107697697137406,800740
2020-11-097707707617651,700765
2020-11-067717717587581,300758
2020-11-057587707587709,200770
2020-11-047307577227557,200755
2020-11-02722725722724300724
2020-10-307177247157209,600720
2020-10-297257307107203,300720
2020-10-28735735730730300730
2020-10-277377457207294,800729
2020-10-267397397377371,200737
2020-10-237377457377412,100741
2020-10-227367407367371,400737
2020-10-217457457317364,100736
2020-10-207447457407455,100745
2020-10-197427487427441,300744
2020-10-16750750750750500750
2020-10-1576076075075919,500759
2020-10-147507587457512,400751
2020-10-137577587357425,800742
2020-10-12755756755755900755
2020-10-097447527427523,400752
2020-10-087547557407423,600742
2020-10-077487487427462,000746
2020-10-06757757743750800750
2020-10-057407577407574,100757
2020-10-0275275272074717,400747
2020-09-307507507417462,000746
2020-09-297547547507501,700750
2020-09-287507657457652,200765
2020-09-257417477417442,400744
2020-09-247437467417442,000744
2020-09-237497507417412,500741
2020-09-187447527437464,800746
2020-09-177487537437433,500743
2020-09-167537677487484,200748
2020-09-1576577575976119,500761
2020-09-147507567467563,700756
2020-09-117507507387381,800738
2020-09-107417487417415,100741
2020-09-097557587397509,000750
2020-09-0875575775475412,400754
2020-09-077497567497552,700755
2020-09-04749755749750600750
2020-09-037407507407496,400749
2020-09-027547547457463,000746
2020-09-017467507457501,200750
2020-08-317497507357362,600736
2020-08-287437497367402,600740
2020-08-277437477397391,500739
2020-08-267507557357433,100743
2020-08-25740750740750600750
2020-08-247457467407444,600744
2020-08-217457607457502,400750
2020-08-207617707507505,700750
2020-08-197607617507503,700750
2020-08-187657707537532,500753
2020-08-1779579577077115,900771
2020-08-147547637547582,700758
2020-08-137507607507554,600755
2020-08-127487517427421,300742
2020-08-11746756746747700747
2020-08-077407607407602,300760
2020-08-067397507397403,300740
2020-08-057327357307351,400735
2020-08-047457467307453,300745
2020-08-0375075073575012,800750
2020-07-317037507037235,600723
2020-07-307257307257271,900727
2020-07-297277347217344,600734
2020-07-2871072570672517,400725
2020-07-276947096947091,400709
2020-07-227177176927066,100706
2020-07-21---740-740
2020-07-207407437407406,400740
2020-07-17725740725740700740
2020-07-167247447157402,200740
2020-07-1574474772874025,400740
2020-07-147237287187284,800728
2020-07-137217297077163,600716
2020-07-107127177127171,600717
2020-07-097147147107111,500711
2020-07-087117197047124,400712
2020-07-077377457217254,800725
2020-07-067107377107374,400737
2020-07-037097107027102,700710
2020-07-027177187097092,100709
2020-07-017077077067071,400707
2020-06-307207257017088,400708
2020-06-297437437067234,000723
2020-06-267667857587593,600759
2020-06-2579079075578012,500780
2020-06-2484084075077975,900779
2020-06-2372774072172210,900722
2020-06-227067307067277,000727
2020-06-1969771069670610,400706
2020-06-186866976786977,600697
2020-06-176886976806978,300697
2020-06-166856976816944,500694
2020-06-1568569866869831,300698
2020-06-126556656456658,400665
2020-06-1165266665166044,300660
2020-06-1065665663865518,000655
2020-06-096566566546564,300656
2020-06-086566606516557,400655
2020-06-056506566506521,900652
2020-06-046526586516512,700651
2020-06-036596616446517,100651
2020-06-026476596476599,600659
2020-06-016386416356415,700641
2020-05-296326376296355,300635
2020-05-286246336216309,000630
2020-05-276186236186231,700623
2020-05-2661062361061515,400615
2020-05-256146206136176,300617
2020-05-226176206146159,500615
2020-05-2161762361562010,700620
2020-05-2061862361662010,300620
2020-05-196166226106186,000618
2020-05-1862262661261412,000614
2020-05-1564164162062122,000621
2020-05-146226326216216,200621
2020-05-136246256226253,700625
2020-05-126236276186239,800623
2020-05-1162262561261914,000619
2020-05-086116166026167,900616
2020-05-0760362059861849,500618
2020-05-0164365063164515,300645
2020-04-3063464662663813,300638
2020-04-286286396286326,000632
2020-04-2761663161663012,600630
2020-04-246186306146195,600619
2020-04-236226326126179,400617
2020-04-226216326156323,800632
2020-04-216306306146206,600620
2020-04-206336336246262,600626
2020-04-1762165062162336,700623
2020-04-166316356206264,900626
2020-04-1565165163563518,600635
2020-04-146276356276316,300631
2020-04-136266276206275,900627
2020-04-106216356186305,300630
2020-04-096156236126203,900620
2020-04-085996105966102,900610
2020-04-075986185986108,900610
2020-04-0658360258359228,800592
2020-04-035956105936005,600600
2020-04-0262364059259355,700593
2020-04-0162562560861552,900615
2020-03-316106326026206,200620
2020-03-3060362058362035,500620
2020-03-276096305936158,600615
2020-03-2659561258560914,600609
2020-03-2559560558359137,400591
2020-03-2459359457357712,600577
2020-03-235555735515738,100573
2020-03-1959559656657514,500575
2020-03-185926055925956,800595
2020-03-1758060057058517,900585
2020-03-1662962958060020,200600
2020-03-1358760055159026,500590
2020-03-1262562660560710,700607
2020-03-1164066063263310,100633
2020-03-1057463457463020,700630
2020-03-0963164660764512,000645
2020-03-0666066063864544,800645
2020-03-056806816636709,600670
2020-03-0468169666267240,000672
2020-03-036966966896963,300696
2020-03-026726966556968,500696
2020-02-2867670067568020,200680
2020-02-2771473070070212,800702
2020-02-2671073570772913,300729
2020-02-2571773971473916,200739
2020-02-217587587457534,800753
2020-02-2076376974275513,600755
2020-02-197367687297637,900763
2020-02-187707707407558,100755
2020-02-1777277275377233,800772
2020-02-147507607427607,400760
2020-02-1373676573675530,000755
2020-02-127317437257425,100742
2020-02-1073675570072529,300725
2020-02-077307357247335,300733
2020-02-0674975272073621,500736
2020-02-057457687407407,500740
2020-02-0474076572576512,700765
2020-02-0371575070773051,300730
2020-01-316957076947047,900704
2020-01-307057096966975,500697
2020-01-2969670269469624,300696
2020-01-2869570169070011,900700
2020-01-2769670168269610,600696
2020-01-247037107007101,400710
2020-01-236987006956969,300696
2020-01-227037086987085,100708
2020-01-2170371369469514,200695
2020-01-2071071470971012,400710
2020-01-177057107027098,200709
2020-01-1671272570470513,400705
2020-01-1573073172172520,200725
2020-01-147247247207208,500720
2020-01-107207207197196,200719
2020-01-097207247167192,600719
2020-01-087157237007168,300716
2020-01-07723724722724900724
2020-01-067197257107177,600717

分割・併合履歴 : なし