5461 中部鋼鈑(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,492 | 1,511 | 1,415 | 1,462 | 81,900 | 1,462 |
| 2022-12-29 | 1,617 | 1,620 | 1,461 | 1,492 | 78,400 | 1,492 |
| 2022-12-28 | 1,588 | 1,623 | 1,580 | 1,601 | 101,300 | 1,601 |
| 2022-12-27 | 1,605 | 1,656 | 1,600 | 1,646 | 90,000 | 1,646 |
| 2022-12-26 | 1,602 | 1,620 | 1,577 | 1,583 | 104,000 | 1,583 |
| 2022-12-23 | 1,545 | 1,630 | 1,536 | 1,607 | 179,700 | 1,607 |
| 2022-12-22 | 1,520 | 1,599 | 1,510 | 1,566 | 242,000 | 1,566 |
| 2022-12-21 | 1,550 | 1,570 | 1,500 | 1,545 | 44,400 | 1,545 |
| 2022-12-20 | 1,569 | 1,610 | 1,400 | 1,560 | 123,900 | 1,560 |
| 2022-12-19 | 1,544 | 1,593 | 1,525 | 1,581 | 84,300 | 1,581 |
| 2022-12-16 | 1,475 | 1,524 | 1,465 | 1,522 | 45,400 | 1,522 |
| 2022-12-15 | 1,499 | 1,510 | 1,482 | 1,482 | 50,200 | 1,482 |
| 2022-12-14 | 1,450 | 1,489 | 1,447 | 1,489 | 26,400 | 1,489 |
| 2022-12-13 | 1,435 | 1,450 | 1,432 | 1,450 | 25,300 | 1,450 |
| 2022-12-12 | 1,419 | 1,449 | 1,419 | 1,445 | 29,800 | 1,445 |
| 2022-12-09 | 1,395 | 1,444 | 1,394 | 1,420 | 59,800 | 1,420 |
| 2022-12-08 | 1,382 | 1,398 | 1,364 | 1,381 | 46,300 | 1,381 |
| 2022-12-07 | 1,333 | 1,380 | 1,332 | 1,377 | 46,100 | 1,377 |
| 2022-12-06 | 1,358 | 1,358 | 1,332 | 1,344 | 55,800 | 1,344 |
| 2022-12-05 | 1,333 | 1,333 | 1,315 | 1,323 | 38,200 | 1,323 |
| 2022-12-02 | 1,333 | 1,333 | 1,312 | 1,333 | 64,000 | 1,333 |
| 2022-12-01 | 1,331 | 1,333 | 1,313 | 1,331 | 52,500 | 1,331 |
| 2022-11-30 | 1,330 | 1,331 | 1,325 | 1,328 | 17,500 | 1,328 |
| 2022-11-29 | 1,332 | 1,342 | 1,320 | 1,330 | 16,700 | 1,330 |
| 2022-11-28 | 1,322 | 1,334 | 1,319 | 1,331 | 12,200 | 1,331 |
| 2022-11-25 | 1,333 | 1,354 | 1,313 | 1,330 | 21,100 | 1,330 |
| 2022-11-24 | 1,305 | 1,343 | 1,305 | 1,330 | 34,900 | 1,330 |
| 2022-11-22 | 1,340 | 1,358 | 1,287 | 1,299 | 68,500 | 1,299 |
| 2022-11-21 | 1,343 | 1,355 | 1,335 | 1,344 | 34,300 | 1,344 |
| 2022-11-18 | 1,349 | 1,359 | 1,337 | 1,341 | 27,600 | 1,341 |
| 2022-11-17 | 1,376 | 1,378 | 1,342 | 1,353 | 37,000 | 1,353 |
| 2022-11-16 | 1,350 | 1,379 | 1,327 | 1,347 | 66,200 | 1,347 |
| 2022-11-15 | 1,323 | 1,379 | 1,323 | 1,370 | 81,500 | 1,370 |
| 2022-11-14 | 1,287 | 1,337 | 1,286 | 1,327 | 49,800 | 1,327 |
| 2022-11-11 | 1,290 | 1,327 | 1,283 | 1,286 | 86,500 | 1,286 |
| 2022-11-10 | 1,275 | 1,275 | 1,251 | 1,257 | 61,000 | 1,257 |
| 2022-11-09 | 1,293 | 1,304 | 1,262 | 1,279 | 53,400 | 1,279 |
| 2022-11-08 | 1,301 | 1,329 | 1,289 | 1,296 | 75,700 | 1,296 |
| 2022-11-07 | 1,220 | 1,344 | 1,220 | 1,280 | 173,500 | 1,280 |
| 2022-11-04 | 1,134 | 1,188 | 1,131 | 1,183 | 157,800 | 1,183 |
| 2022-11-02 | 1,110 | 1,123 | 1,101 | 1,120 | 121,400 | 1,120 |
| 2022-11-01 | 1,081 | 1,115 | 1,078 | 1,100 | 126,100 | 1,100 |
| 2022-10-31 | 1,079 | 1,081 | 1,065 | 1,075 | 46,400 | 1,075 |
| 2022-10-28 | 1,065 | 1,071 | 1,064 | 1,069 | 18,700 | 1,069 |
| 2022-10-27 | 1,078 | 1,080 | 1,062 | 1,069 | 35,400 | 1,069 |
| 2022-10-26 | 1,070 | 1,079 | 1,069 | 1,073 | 54,600 | 1,073 |
| 2022-10-25 | 1,060 | 1,070 | 1,059 | 1,065 | 32,600 | 1,065 |
| 2022-10-24 | 1,084 | 1,087 | 1,048 | 1,049 | 85,700 | 1,049 |
| 2022-10-21 | 1,073 | 1,080 | 1,066 | 1,076 | 42,300 | 1,076 |
| 2022-10-20 | 1,079 | 1,084 | 1,073 | 1,081 | 48,100 | 1,081 |
| 2022-10-19 | 1,080 | 1,088 | 1,073 | 1,086 | 39,000 | 1,086 |
| 2022-10-18 | 1,071 | 1,076 | 1,070 | 1,073 | 34,100 | 1,073 |
| 2022-10-17 | 1,070 | 1,071 | 1,056 | 1,065 | 35,700 | 1,065 |
| 2022-10-14 | 1,075 | 1,075 | 1,051 | 1,069 | 30,900 | 1,069 |
| 2022-10-13 | 1,075 | 1,075 | 1,046 | 1,055 | 33,800 | 1,055 |
| 2022-10-12 | 1,070 | 1,080 | 1,065 | 1,068 | 34,600 | 1,068 |
| 2022-10-11 | 1,045 | 1,065 | 1,038 | 1,065 | 45,100 | 1,065 |
| 2022-10-07 | 1,035 | 1,067 | 1,030 | 1,059 | 42,100 | 1,059 |
| 2022-10-06 | 1,037 | 1,047 | 1,025 | 1,044 | 49,000 | 1,044 |
| 2022-10-05 | 1,025 | 1,038 | 1,022 | 1,028 | 53,600 | 1,028 |
| 2022-10-04 | 1,016 | 1,025 | 1,010 | 1,018 | 59,600 | 1,018 |
| 2022-10-03 | 1,001 | 1,004 | 992 | 1,000 | 113,000 | 1,000 |
| 2022-09-30 | 1,009 | 1,010 | 999 | 1,003 | 51,200 | 1,003 |
| 2022-09-29 | 1,026 | 1,040 | 999 | 1,013 | 135,900 | 1,013 |
| 2022-09-28 | 1,055 | 1,065 | 1,037 | 1,047 | 119,100 | 1,047 |
| 2022-09-27 | 1,035 | 1,077 | 1,034 | 1,050 | 142,000 | 1,050 |
| 2022-09-26 | 1,140 | 1,140 | 1,051 | 1,059 | 393,400 | 1,059 |
| 2022-09-22 | 988 | 997 | 978 | 993 | 185,800 | 993 |
| 2022-09-21 | 924 | 925 | 916 | 918 | 30,100 | 918 |
| 2022-09-20 | 914 | 925 | 908 | 916 | 57,500 | 916 |
| 2022-09-16 | 889 | 894 | 884 | 892 | 55,800 | 892 |
| 2022-09-15 | 880 | 887 | 876 | 880 | 26,200 | 880 |
| 2022-09-14 | 875 | 881 | 870 | 876 | 25,000 | 876 |
| 2022-09-13 | 888 | 889 | 880 | 882 | 10,300 | 882 |
| 2022-09-12 | 887 | 891 | 883 | 888 | 28,500 | 888 |
| 2022-09-09 | 882 | 886 | 880 | 880 | 38,000 | 880 |
| 2022-09-08 | 884 | 889 | 875 | 880 | 10,200 | 880 |
| 2022-09-07 | 901 | 901 | 871 | 879 | 29,300 | 879 |
| 2022-09-06 | 890 | 904 | 890 | 904 | 13,400 | 904 |
| 2022-09-05 | 883 | 891 | 883 | 890 | 5,800 | 890 |
| 2022-09-02 | 896 | 897 | 885 | 897 | 11,000 | 897 |
| 2022-09-01 | 895 | 905 | 895 | 896 | 39,700 | 896 |
| 2022-08-31 | 880 | 885 | 878 | 882 | 6,500 | 882 |
| 2022-08-30 | 876 | 883 | 876 | 880 | 3,100 | 880 |
| 2022-08-29 | 869 | 883 | 869 | 877 | 12,500 | 877 |
| 2022-08-26 | 875 | 888 | 875 | 888 | 9,100 | 888 |
| 2022-08-25 | 872 | 878 | 872 | 878 | 5,100 | 878 |
| 2022-08-24 | 873 | 877 | 870 | 872 | 4,700 | 872 |
| 2022-08-23 | 875 | 877 | 869 | 872 | 11,600 | 872 |
| 2022-08-22 | 881 | 884 | 877 | 879 | 3,500 | 879 |
| 2022-08-19 | 886 | 890 | 884 | 886 | 7,000 | 886 |
| 2022-08-18 | 884 | 890 | 880 | 886 | 7,700 | 886 |
| 2022-08-17 | 886 | 889 | 876 | 888 | 14,300 | 888 |
| 2022-08-16 | 883 | 885 | 882 | 885 | 6,500 | 885 |
| 2022-08-15 | 878 | 880 | 875 | 880 | 8,200 | 880 |
| 2022-08-12 | 870 | 877 | 870 | 875 | 6,300 | 875 |
| 2022-08-10 | 874 | 874 | 865 | 870 | 5,000 | 870 |
| 2022-08-09 | 875 | 879 | 875 | 876 | 8,000 | 876 |
| 2022-08-08 | 881 | 885 | 875 | 884 | 12,700 | 884 |
| 2022-08-05 | 880 | 886 | 876 | 885 | 4,200 | 885 |
| 2022-08-04 | 875 | 884 | 872 | 884 | 8,600 | 884 |
| 2022-08-03 | 874 | 878 | 874 | 878 | 1,000 | 878 |
| 2022-08-02 | 882 | 882 | 876 | 880 | 300 | 880 |
| 2022-08-01 | 884 | 888 | 880 | 882 | 3,700 | 882 |
| 2022-07-29 | 877 | 880 | 871 | 880 | 6,900 | 880 |
| 2022-07-28 | 887 | 888 | 877 | 878 | 14,600 | 878 |
| 2022-07-27 | 890 | 899 | 875 | 887 | 58,400 | 887 |
| 2022-07-26 | 856 | 866 | 856 | 860 | 5,100 | 860 |
| 2022-07-25 | 866 | 866 | 858 | 863 | 5,600 | 863 |
| 2022-07-22 | 863 | 863 | 855 | 861 | 2,500 | 861 |
| 2022-07-21 | 858 | 889 | 854 | 858 | 28,500 | 858 |
| 2022-07-20 | 860 | 860 | 848 | 848 | 11,600 | 848 |
| 2022-07-19 | 862 | 862 | 849 | 850 | 11,500 | 850 |
| 2022-07-15 | 857 | 866 | 857 | 863 | 2,800 | 863 |
| 2022-07-14 | 861 | 864 | 850 | 854 | 4,200 | 854 |
| 2022-07-13 | 856 | 864 | 856 | 860 | 2,300 | 860 |
| 2022-07-12 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2022-07-11 | 856 | 864 | 852 | 855 | 3,000 | 855 |
| 2022-07-08 | 862 | 862 | 835 | 855 | 15,200 | 855 |
| 2022-07-07 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-07-06 | 870 | 870 | 863 | 869 | 1,100 | 869 |
| 2022-07-05 | 870 | 871 | 867 | 871 | 1,500 | 871 |
| 2022-07-04 | 883 | 883 | 883 | 883 | 300 | 883 |
| 2022-07-01 | 880 | 880 | 874 | 874 | 2,500 | 874 |
| 2022-06-30 | 880 | 890 | 880 | 880 | 4,100 | 880 |
| 2022-06-29 | 899 | 899 | 861 | 890 | 30,200 | 890 |
| 2022-06-28 | 867 | 867 | 850 | 852 | 32,100 | 852 |
| 2022-06-27 | 863 | 868 | 846 | 867 | 49,200 | 867 |
| 2022-06-24 | 860 | 866 | 852 | 859 | 6,800 | 859 |
| 2022-06-23 | 861 | 864 | 855 | 860 | 4,800 | 860 |
| 2022-06-22 | 855 | 863 | 850 | 860 | 2,800 | 860 |
| 2022-06-21 | 852 | 855 | 852 | 855 | 2,800 | 855 |
| 2022-06-20 | 852 | 852 | 840 | 850 | 7,400 | 850 |
| 2022-06-17 | 850 | 870 | 850 | 864 | 41,400 | 864 |
| 2022-06-16 | 860 | 875 | 830 | 845 | 23,500 | 845 |
| 2022-06-15 | 821 | 836 | 821 | 830 | 4,000 | 830 |
| 2022-06-14 | 823 | 823 | 818 | 819 | 4,100 | 819 |
| 2022-06-13 | 833 | 833 | 820 | 824 | 2,800 | 824 |
| 2022-06-10 | 832 | 845 | 818 | 819 | 11,200 | 819 |
| 2022-06-09 | 825 | 844 | 825 | 831 | 13,500 | 831 |
| 2022-06-08 | 815 | 825 | 815 | 825 | 7,500 | 825 |
| 2022-06-07 | 807 | 816 | 803 | 815 | 3,200 | 815 |
| 2022-06-06 | 802 | 806 | 802 | 805 | 3,700 | 805 |
| 2022-06-03 | 806 | 806 | 803 | 803 | 3,000 | 803 |
| 2022-06-02 | 807 | 810 | 802 | 809 | 2,400 | 809 |
| 2022-06-01 | 805 | 808 | 801 | 807 | 13,200 | 807 |
| 2022-05-31 | 801 | 807 | 801 | 805 | 7,800 | 805 |
| 2022-05-30 | 798 | 807 | 795 | 807 | 4,400 | 807 |
| 2022-05-27 | 795 | 809 | 791 | 809 | 16,400 | 809 |
| 2022-05-26 | 786 | 800 | 786 | 800 | 2,800 | 800 |
| 2022-05-25 | 787 | 795 | 782 | 790 | 6,800 | 790 |
| 2022-05-24 | 794 | 800 | 787 | 789 | 4,300 | 789 |
| 2022-05-23 | 806 | 809 | 790 | 795 | 7,400 | 795 |
| 2022-05-20 | 793 | 800 | 785 | 793 | 13,400 | 793 |
| 2022-05-19 | 798 | 804 | 784 | 785 | 7,500 | 785 |
| 2022-05-18 | 802 | 802 | 800 | 802 | 6,200 | 802 |
| 2022-05-17 | 804 | 804 | 798 | 798 | 13,300 | 798 |
| 2022-05-16 | 790 | 798 | 790 | 798 | 8,600 | 798 |
| 2022-05-13 | 785 | 791 | 780 | 784 | 8,500 | 784 |
| 2022-05-12 | 786 | 790 | 785 | 785 | 7,500 | 785 |
| 2022-05-11 | 804 | 804 | 780 | 792 | 20,800 | 792 |
| 2022-05-10 | 800 | 808 | 799 | 805 | 7,700 | 805 |
| 2022-05-09 | 801 | 812 | 801 | 803 | 6,800 | 803 |
| 2022-05-06 | 804 | 809 | 801 | 805 | 3,900 | 805 |
| 2022-05-02 | 805 | 808 | 798 | 803 | 4,700 | 803 |
| 2022-04-28 | 801 | 805 | 798 | 805 | 9,400 | 805 |
| 2022-04-27 | 804 | 804 | 802 | 804 | 3,000 | 804 |
| 2022-04-26 | 806 | 806 | 803 | 804 | 2,100 | 804 |
| 2022-04-25 | 807 | 808 | 807 | 807 | 2,300 | 807 |
| 2022-04-22 | 810 | 812 | 809 | 809 | 3,100 | 809 |
| 2022-04-21 | 811 | 811 | 809 | 811 | 4,100 | 811 |
| 2022-04-20 | 812 | 814 | 808 | 810 | 9,900 | 810 |
| 2022-04-19 | 819 | 819 | 810 | 813 | 9,900 | 813 |
| 2022-04-18 | 816 | 817 | 813 | 815 | 8,000 | 815 |
| 2022-04-15 | 811 | 814 | 810 | 814 | 6,600 | 814 |
| 2022-04-14 | 807 | 813 | 805 | 811 | 3,500 | 811 |
| 2022-04-13 | 806 | 810 | 803 | 804 | 7,200 | 804 |
| 2022-04-12 | 817 | 819 | 807 | 807 | 4,400 | 807 |
| 2022-04-11 | 820 | 828 | 811 | 815 | 4,700 | 815 |
| 2022-04-08 | 820 | 820 | 813 | 815 | 5,400 | 815 |
| 2022-04-07 | 827 | 828 | 822 | 827 | 5,100 | 827 |
| 2022-04-06 | 836 | 842 | 826 | 828 | 4,500 | 828 |
| 2022-04-05 | 840 | 850 | 830 | 841 | 5,600 | 841 |
| 2022-04-04 | 850 | 850 | 840 | 845 | 5,100 | 845 |
| 2022-04-01 | 853 | 869 | 839 | 850 | 7,700 | 850 |
| 2022-03-31 | 861 | 861 | 854 | 859 | 4,400 | 859 |
| 2022-03-30 | 883 | 883 | 862 | 875 | 4,500 | 875 |
| 2022-03-29 | 888 | 893 | 885 | 893 | 7,300 | 893 |
| 2022-03-28 | 888 | 890 | 884 | 889 | 14,500 | 889 |
| 2022-03-25 | 900 | 900 | 886 | 888 | 11,300 | 888 |
| 2022-03-24 | 880 | 895 | 877 | 895 | 21,800 | 895 |
| 2022-03-23 | 891 | 900 | 889 | 899 | 17,800 | 899 |
| 2022-03-22 | 901 | 901 | 889 | 893 | 10,400 | 893 |
| 2022-03-18 | 888 | 891 | 878 | 891 | 12,400 | 891 |
| 2022-03-17 | 899 | 899 | 874 | 887 | 8,900 | 887 |
| 2022-03-16 | 885 | 885 | 870 | 880 | 8,100 | 880 |
| 2022-03-15 | 851 | 860 | 841 | 860 | 12,200 | 860 |
| 2022-03-14 | 840 | 855 | 839 | 855 | 10,900 | 855 |
| 2022-03-11 | 828 | 845 | 821 | 845 | 10,500 | 845 |
| 2022-03-10 | 826 | 835 | 823 | 835 | 7,800 | 835 |
| 2022-03-09 | 821 | 845 | 819 | 821 | 18,100 | 821 |
| 2022-03-08 | 831 | 858 | 831 | 854 | 20,500 | 854 |
| 2022-03-07 | 849 | 849 | 828 | 845 | 15,900 | 845 |
| 2022-03-04 | 843 | 859 | 840 | 846 | 6,400 | 846 |
| 2022-03-03 | 854 | 854 | 834 | 849 | 7,900 | 849 |
| 2022-03-02 | 838 | 847 | 833 | 839 | 11,400 | 839 |
| 2022-03-01 | 836 | 843 | 835 | 840 | 12,000 | 840 |
| 2022-02-28 | 832 | 847 | 831 | 837 | 14,300 | 837 |
| 2022-02-25 | 810 | 817 | 810 | 817 | 3,600 | 817 |
| 2022-02-24 | 813 | 818 | 805 | 818 | 10,500 | 818 |
| 2022-02-22 | 814 | 820 | 810 | 819 | 13,500 | 819 |
| 2022-02-21 | 812 | 818 | 809 | 814 | 6,700 | 814 |
| 2022-02-18 | 815 | 815 | 811 | 812 | 5,900 | 812 |
| 2022-02-17 | 818 | 823 | 814 | 819 | 7,300 | 819 |
| 2022-02-16 | 819 | 819 | 808 | 819 | 7,600 | 819 |
| 2022-02-15 | 820 | 824 | 811 | 813 | 7,200 | 813 |
| 2022-02-14 | 817 | 826 | 812 | 818 | 5,900 | 818 |
| 2022-02-10 | 823 | 825 | 814 | 817 | 7,500 | 817 |
| 2022-02-09 | 823 | 827 | 818 | 823 | 11,600 | 823 |
| 2022-02-08 | 815 | 828 | 812 | 816 | 8,500 | 816 |
| 2022-02-07 | 820 | 820 | 809 | 815 | 1,100 | 815 |
| 2022-02-04 | 805 | 812 | 805 | 812 | 7,700 | 812 |
| 2022-02-03 | 800 | 812 | 800 | 812 | 26,000 | 812 |
| 2022-02-02 | 802 | 811 | 783 | 811 | 18,600 | 811 |
| 2022-02-01 | 810 | 811 | 797 | 800 | 11,500 | 800 |
| 2022-01-31 | 798 | 810 | 795 | 803 | 6,900 | 803 |
| 2022-01-28 | 789 | 809 | 789 | 809 | 7,800 | 809 |
| 2022-01-27 | 805 | 815 | 785 | 787 | 11,800 | 787 |
| 2022-01-26 | 819 | 819 | 800 | 805 | 13,600 | 805 |
| 2022-01-25 | 825 | 826 | 813 | 815 | 10,800 | 815 |
| 2022-01-24 | 828 | 840 | 813 | 830 | 23,400 | 830 |
| 2022-01-21 | 831 | 845 | 827 | 845 | 6,500 | 845 |
| 2022-01-20 | 839 | 846 | 830 | 846 | 8,800 | 846 |
| 2022-01-19 | 837 | 854 | 824 | 835 | 20,000 | 835 |
| 2022-01-18 | 880 | 881 | 850 | 852 | 25,200 | 852 |
| 2022-01-17 | 900 | 900 | 881 | 881 | 11,200 | 881 |
| 2022-01-14 | 883 | 899 | 876 | 890 | 10,900 | 890 |
| 2022-01-13 | 907 | 910 | 880 | 891 | 14,100 | 891 |
| 2022-01-12 | 908 | 913 | 904 | 905 | 13,400 | 905 |
| 2022-01-11 | 926 | 932 | 903 | 909 | 10,800 | 909 |
| 2022-01-07 | 949 | 949 | 925 | 928 | 5,400 | 928 |
| 2022-01-06 | 957 | 957 | 933 | 957 | 14,100 | 957 |
| 2022-01-05 | 950 | 958 | 946 | 946 | 6,100 | 946 |
| 2022-01-04 | 933 | 950 | 933 | 947 | 10,000 | 947 |
分割・併合履歴 ： なし
