5461 中部鋼鈑(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	940	940	927	940	5,800	940
2021-12-29	910	920	910	920	6,200	920
2021-12-28	914	915	907	915	9,500	915
2021-12-27	905	914	905	910	10,400	910
2021-12-24	902	905	902	905	5,300	905
2021-12-23	910	910	890	905	7,300	905
2021-12-22	906	909	906	906	7,200	906
2021-12-21	906	910	888	906	19,600	906
2021-12-20	893	895	889	890	5,200	890
2021-12-17	887	892	876	886	17,400	886
2021-12-16	888	888	875	879	15,500	879
2021-12-15	865	880	865	870	20,000	870
2021-12-14	867	869	862	865	5,900	865
2021-12-13	865	872	850	865	16,500	865
2021-12-10	858	860	856	858	3,400	858
2021-12-09	858	862	858	862	5,300	862
2021-12-08	865	866	853	859	7,000	859
2021-12-07	866	870	865	865	14,100	865
2021-12-06	865	865	850	860	17,500	860
2021-12-03	850	850	843	845	32,600	845
2021-12-02	847	860	833	850	64,800	850
2021-12-01	842	853	842	847	11,600	847
2021-11-30	850	854	844	848	8,200	848
2021-11-29	854	855	840	842	15,400	842
2021-11-26	857	860	847	860	18,700	860
2021-11-25	845	853	844	851	7,500	851
2021-11-24	836	842	836	839	6,800	839
2021-11-22	840	844	836	836	4,700	836
2021-11-19	845	850	840	841	6,200	841
2021-11-18	849	852	845	845	10,600	845
2021-11-17	858	858	846	850	7,400	850
2021-11-16	846	849	845	849	7,200	849
2021-11-15	855	855	846	846	8,400	846
2021-11-12	848	860	845	855	5,800	855
2021-11-11	851	861	816	850	17,500	850
2021-11-10	844	850	844	850	5,000	850
2021-11-09	842	849	842	847	3,400	847
2021-11-08	840	845	839	845	6,500	845
2021-11-05	845	847	826	831	9,100	831
2021-11-04	845	850	840	845	41,500	845
2021-11-02	840	850	830	840	64,900	840
2021-11-01	825	840	822	828	27,100	828
2021-10-29	825	827	822	824	3,700	824
2021-10-28	825	825	824	825	1,500	825
2021-10-27	834	835	825	832	5,500	832
2021-10-26	827	839	819	835	17,700	835
2021-10-25	828	837	827	828	5,000	828
2021-10-22	821	821	810	820	1,800	820
2021-10-21	820	820	820	820	200	820
2021-10-20	823	823	815	823	6,000	823
2021-10-19	823	823	814	816	9,100	816
2021-10-18	823	823	821	821	7,800	821
2021-10-15	823	824	815	824	11,700	824
2021-10-14	823	824	819	824	2,800	824
2021-10-13	822	825	816	823	7,500	823
2021-10-12	829	829	817	827	7,000	827
2021-10-11	825	835	821	829	12,800	829
2021-10-08	823	827	820	825	6,200	825
2021-10-07	818	823	817	822	3,700	822
2021-10-06	820	822	810	820	2,100	820
2021-10-05	810	820	803	820	9,100	820
2021-10-04	822	828	798	825	15,700	825
2021-10-01	820	823	820	823	700	823
2021-09-30	814	816	801	810	7,500	810
2021-09-29	831	833	817	830	3,100	830
2021-09-28	839	840	811	839	17,400	839
2021-09-27	835	840	827	839	8,700	839
2021-09-24	839	845	824	840	1,400	840
2021-09-22	850	850	839	839	1,200	839
2021-09-21	850	850	840	849	7,000	849
2021-09-17	848	848	826	834	16,100	834
2021-09-16	824	824	821	824	13,200	824
2021-09-15	819	820	813	819	10,600	819
2021-09-14	818	820	813	819	7,800	819
2021-09-13	819	823	816	816	1,700	816
2021-09-10	822	824	820	823	8,000	823
2021-09-09	820	823	815	822	7,500	822
2021-09-08	819	822	815	821	5,000	821
2021-09-07	818	824	815	822	7,400	822
2021-09-06	821	821	803	819	4,000	819
2021-09-03	824	829	813	824	1,500	824
2021-09-02	830	830	811	824	2,800	824
2021-09-01	828	828	828	828	500	828
2021-08-31	814	830	814	828	4,200	828
2021-08-30	810	833	802	830	7,100	830
2021-08-27	799	809	782	809	8,200	809
2021-08-26	811	811	795	797	1,800	797
2021-08-25	812	813	802	811	800	811
2021-08-24	810	810	810	810	200	810
2021-08-23	811	813	809	809	400	809
2021-08-20	820	822	798	799	7,700	799
2021-08-19	820	825	807	819	3,200	819
2021-08-18	825	825	820	820	8,200	820
2021-08-17	819	820	814	818	11,400	818
2021-08-16	811	812	804	804	9,200	804
2021-08-13	822	822	804	809	8,700	809
2021-08-12	813	825	800	822	17,900	822
2021-08-11	796	814	796	803	7,400	803
2021-08-10	795	795	793	794	2,100	794
2021-08-06	796	796	775	787	7,500	787
2021-08-05	793	793	792	792	500	792
2021-08-04	798	813	775	800	10,400	800
2021-08-03	790	798	789	798	900	798
2021-08-02	780	789	772	787	5,600	787
2021-07-30	792	792	781	785	1,400	785
2021-07-29	787	805	755	805	6,000	805
2021-07-28	815	822	796	800	18,200	800
2021-07-27	818	827	810	827	4,500	827
2021-07-26	839	849	813	828	31,400	828
2021-07-21	828	832	828	832	400	832
2021-07-20	830	835	830	832	3,100	832
2021-07-19	837	837	806	830	7,600	830
2021-07-16	838	838	829	836	14,100	836
2021-07-15	836	836	831	831	7,400	831
2021-07-14	838	838	836	836	500	836
2021-07-13	838	838	835	838	1,100	838
2021-07-12	838	838	830	838	2,500	838
2021-07-09	827	845	817	836	7,800	836
2021-07-08	830	844	825	838	5,100	838
2021-07-07	831	831	831	831	100	831
2021-07-06	831	837	831	835	500	835
2021-07-05	833	841	828	840	6,700	840
2021-07-02	844	844	843	843	500	843
2021-07-01	850	850	828	844	21,200	844
2021-06-30	822	843	822	840	35,000	840
2021-06-29	818	825	808	811	32,500	811
2021-06-28	808	810	805	810	2,200	810
2021-06-25	818	827	795	808	16,100	808
2021-06-24	827	831	815	830	7,500	830
2021-06-23	829	831	827	831	2,100	831
2021-06-22	821	829	821	829	4,200	829
2021-06-21	831	831	828	828	3,000	828
2021-06-18	818	840	817	833	47,700	833
2021-06-17	830	830	815	815	8,200	815
2021-06-16	820	820	809	820	18,600	820
2021-06-15	815	819	808	816	22,500	816
2021-06-14	812	814	808	814	2,200	814
2021-06-11	810	819	810	810	3,800	810
2021-06-10	811	815	804	811	4,700	811
2021-06-09	810	812	810	810	1,000	810
2021-06-08	812	815	801	805	6,100	805
2021-06-07	808	813	802	812	3,500	812
2021-06-04	816	819	810	818	8,500	818
2021-06-03	819	819	807	816	3,000	816
2021-06-02	817	819	802	819	6,000	819
2021-06-01	810	815	796	810	5,000	810
2021-05-31	800	815	800	810	2,500	810
2021-05-28	800	800	800	800	100	800
2021-05-27	798	800	798	798	500	798
2021-05-26	796	800	788	800	10,900	800
2021-05-25	809	809	800	800	3,300	800
2021-05-24	805	805	805	805	300	805
2021-05-21	805	805	800	805	1,700	805
2021-05-20	801	805	800	800	6,300	800
2021-05-19	820	820	800	801	15,400	801
2021-05-18	800	808	800	808	7,800	808
2021-05-17	805	805	775	800	10,100	800
2021-05-14	804	810	804	805	1,800	805
2021-05-13	801	804	801	801	2,000	801
2021-05-12	799	801	794	801	1,700	801
2021-05-11	817	817	800	800	7,800	800
2021-05-10	807	810	800	800	3,600	800
2021-05-07	800	814	800	810	2,500	810
2021-05-06	795	810	795	795	10,200	795
2021-04-30	780	795	780	795	2,500	795
2021-04-28	796	796	780	795	2,300	795
2021-04-27	810	819	781	786	4,900	786
2021-04-26	820	820	800	800	3,100	800
2021-04-23	800	820	800	820	4,000	820
2021-04-22	807	810	800	809	1,800	809
2021-04-21	786	809	786	809	7,700	809
2021-04-20	819	819	775	775	7,400	775
2021-04-19	824	824	810	819	6,900	819
2021-04-16	821	821	796	810	15,500	810
2021-04-15	804	809	804	806	2,200	806
2021-04-14	806	806	800	802	3,000	802
2021-04-13	803	805	803	805	1,200	805
2021-04-12	790	805	788	805	3,000	805
2021-04-09	800	800	790	790	1,200	790
2021-04-08	798	800	780	800	3,600	800
2021-04-07	791	800	780	793	3,800	793
2021-04-06	800	800	791	791	1,900	791
2021-04-05	804	804	784	800	3,000	800
2021-04-02	800	807	790	804	1,200	804
2021-04-01	815	816	800	800	1,100	800
2021-03-31	785	815	785	815	5,700	815
2021-03-30	798	804	798	800	2,700	800
2021-03-29	804	804	802	804	2,400	804
2021-03-26	797	802	783	802	6,900	802
2021-03-25	787	799	776	799	4,100	799
2021-03-24	787	787	776	787	2,900	787
2021-03-23	777	787	770	787	5,400	787
2021-03-22	777	785	769	773	15,100	773
2021-03-19	780	792	777	777	4,700	777
2021-03-18	789	790	780	780	2,900	780
2021-03-17	799	799	791	791	5,000	791
2021-03-16	780	782	766	782	7,200	782
2021-03-15	774	778	774	775	10,700	775
2021-03-12	770	774	769	774	4,000	774
2021-03-11	768	772	768	768	700	768
2021-03-10	767	770	767	768	1,700	768
2021-03-09	766	766	764	766	1,500	766
2021-03-08	761	765	750	764	2,400	764
2021-03-05	760	764	745	761	4,200	761
2021-03-04	755	760	747	760	2,500	760
2021-03-03	752	760	752	754	2,800	754
2021-03-02	767	767	751	753	2,400	753
2021-03-01	745	760	745	758	12,500	758
2021-02-26	760	760	750	750	14,200	750
2021-02-25	759	760	758	760	9,400	760
2021-02-24	749	760	749	759	12,300	759
2021-02-22	752	760	752	760	1,900	760
2021-02-19	760	764	748	764	12,500	764
2021-02-18	759	760	758	760	2,900	760
2021-02-17	761	761	753	758	6,700	758
2021-02-16	753	753	747	747	14,000	747
2021-02-15	741	750	741	745	5,700	745
2021-02-12	745	745	739	741	1,400	741
2021-02-10	757	757	742	749	4,000	749
2021-02-09	757	760	745	748	4,600	748
2021-02-08	736	751	736	751	10,700	751
2021-02-05	735	735	735	735	200	735
2021-02-04	734	735	730	730	3,600	730
2021-02-03	730	735	730	734	600	734
2021-02-02	729	734	729	731	3,000	731
2021-02-01	722	726	720	726	7,100	726
2021-01-29	721	730	721	723	16,000	723
2021-01-28	714	730	714	730	2,400	730
2021-01-27	728	728	713	713	11,400	713
2021-01-26	733	733	729	733	700	733
2021-01-25	720	727	716	727	4,200	727
2021-01-22	723	730	722	725	4,300	725
2021-01-21	725	732	725	729	1,900	729
2021-01-20	725	726	725	725	5,600	725
2021-01-19	727	727	711	725	10,100	725
2021-01-18	743	743	701	723	18,400	723
2021-01-15	743	743	734	740	12,900	740
2021-01-14	746	750	743	743	2,300	743
2021-01-13	745	750	745	745	8,700	745
2021-01-12	746	748	746	747	2,300	747
2021-01-08	730	745	729	737	7,200	737
2021-01-07	732	736	728	729	7,100	729
2021-01-06	730	738	728	736	5,100	736
2021-01-05	741	741	729	730	1,600	730
2021-01-04	740	741	731	734	3,200	734

分割・併合履歴：なし