5461 中部鋼鈑(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,260	2,328	2,252	2,325	121,800	2,325
2023-12-28	2,235	2,265	2,193	2,262	90,700	2,262
2023-12-27	2,150	2,248	2,150	2,248	145,300	2,248
2023-12-26	2,084	2,144	2,084	2,144	67,600	2,144
2023-12-25	2,105	2,110	2,082	2,091	45,500	2,091
2023-12-22	2,077	2,113	2,071	2,104	77,700	2,104
2023-12-21	2,050	2,089	2,032	2,078	76,000	2,078
2023-12-20	2,028	2,077	2,025	2,064	96,400	2,064
2023-12-19	1,997	2,015	1,982	2,015	58,500	2,015
2023-12-18	2,006	2,009	1,973	1,997	48,000	1,997
2023-12-15	1,986	2,011	1,986	2,009	74,600	2,009
2023-12-14	1,966	1,998	1,966	1,986	94,000	1,986
2023-12-13	1,953	1,980	1,949	1,966	58,800	1,966
2023-12-12	1,965	1,969	1,953	1,953	45,700	1,953
2023-12-11	1,926	1,965	1,926	1,965	106,200	1,965
2023-12-08	1,958	1,958	1,915	1,921	149,700	1,921
2023-12-07	1,995	1,995	1,970	1,973	46,900	1,973
2023-12-06	1,958	1,999	1,954	1,996	114,100	1,996
2023-12-05	1,960	1,960	1,936	1,945	90,200	1,945
2023-12-04	1,979	2,002	1,960	1,960	128,100	1,960
2023-12-01	1,968	1,983	1,965	1,979	92,000	1,979
2023-11-30	1,962	1,972	1,951	1,964	62,100	1,964
2023-11-29	1,999	1,999	1,960	1,960	54,000	1,960
2023-11-28	1,965	2,002	1,965	1,999	70,400	1,999
2023-11-27	1,979	1,989	1,965	1,965	59,200	1,965
2023-11-24	1,971	1,972	1,928	1,959	125,400	1,959
2023-11-22	1,953	1,972	1,945	1,958	41,100	1,958
2023-11-21	1,950	1,974	1,950	1,960	51,900	1,960
2023-11-20	1,974	1,983	1,944	1,947	66,900	1,947
2023-11-17	1,958	1,974	1,944	1,974	57,900	1,974
2023-11-16	1,968	1,977	1,935	1,955	56,700	1,955
2023-11-15	1,975	1,980	1,945	1,960	65,200	1,960
2023-11-14	1,979	1,991	1,968	1,972	42,000	1,972
2023-11-13	2,000	2,004	1,971	1,979	38,700	1,979
2023-11-10	1,948	1,980	1,946	1,980	61,400	1,980
2023-11-09	1,951	1,975	1,932	1,968	85,700	1,968
2023-11-08	2,001	2,009	1,925	1,928	186,500	1,928
2023-11-07	2,019	2,035	1,997	2,001	63,300	2,001
2023-11-06	2,032	2,057	1,992	2,019	192,000	2,019
2023-11-02	2,000	2,117	2,000	2,031	347,700	2,031
2023-11-01	2,119	2,142	2,072	2,084	219,200	2,084
2023-10-31	2,053	2,056	2,002	2,043	78,600	2,043
2023-10-30	2,044	2,071	2,028	2,039	389,600	2,039
2023-10-27	2,038	2,060	2,017	2,057	51,800	2,057
2023-10-26	2,033	2,052	1,996	2,006	51,000	2,006
2023-10-25	2,058	2,073	2,038	2,045	60,400	2,045
2023-10-24	2,024	2,042	1,956	2,042	98,900	2,042
2023-10-23	2,066	2,066	2,016	2,018	74,400	2,018
2023-10-20	2,018	2,067	2,018	2,051	52,500	2,051
2023-10-19	2,000	2,040	1,989	2,025	63,500	2,025
2023-10-18	2,071	2,071	2,010	2,045	68,600	2,045
2023-10-17	2,067	2,067	2,030	2,055	43,900	2,055
2023-10-16	2,039	2,039	2,015	2,030	51,700	2,030
2023-10-13	2,077	2,079	2,043	2,044	73,900	2,044
2023-10-12	2,082	2,098	2,063	2,098	49,400	2,098
2023-10-11	2,110	2,112	2,077	2,082	49,100	2,082
2023-10-10	2,042	2,098	2,042	2,098	93,800	2,098
2023-10-06	2,050	2,060	2,012	2,013	56,700	2,013
2023-10-05	1,996	2,020	1,984	2,017	54,000	2,017
2023-10-04	1,970	2,017	1,970	1,994	157,000	1,994
2023-10-03	2,050	2,050	2,011	2,027	72,100	2,027
2023-10-02	2,100	2,116	2,063	2,063	67,100	2,063
2023-09-29	2,150	2,153	2,084	2,093	166,300	2,093
2023-09-28	2,187	2,216	2,142	2,161	97,900	2,161
2023-09-27	2,201	2,201	2,158	2,194	93,300	2,194
2023-09-26	2,245	2,245	2,211	2,229	46,300	2,229
2023-09-25	2,271	2,276	2,242	2,245	48,000	2,245
2023-09-22	2,230	2,288	2,202	2,269	97,000	2,269
2023-09-21	2,246	2,305	2,246	2,264	96,500	2,264
2023-09-20	2,305	2,325	2,246	2,246	139,600	2,246
2023-09-19	2,179	2,255	2,179	2,255	151,700	2,255
2023-09-15	2,170	2,212	2,139	2,166	735,100	2,166
2023-09-14	2,166	2,186	2,144	2,167	71,500	2,167
2023-09-13	2,140	2,163	2,133	2,142	77,900	2,142
2023-09-12	2,199	2,208	2,148	2,155	85,700	2,155
2023-09-11	2,183	2,199	2,158	2,183	64,800	2,183
2023-09-08	2,192	2,220	2,161	2,163	122,100	2,163
2023-09-07	2,242	2,255	2,217	2,220	131,900	2,220
2023-09-06	2,290	2,299	2,240	2,242	139,300	2,242
2023-09-05	2,284	2,290	2,217	2,276	143,200	2,276
2023-09-04	2,150	2,271	2,150	2,271	339,400	2,271
2023-09-01	2,077	2,126	2,068	2,120	80,700	2,120
2023-08-31	2,122	2,134	2,073	2,078	119,400	2,078
2023-08-30	2,129	2,158	2,102	2,116	103,100	2,116
2023-08-29	2,095	2,140	2,095	2,138	94,400	2,138
2023-08-28	2,086	2,114	2,083	2,101	57,700	2,101
2023-08-25	2,100	2,100	2,074	2,081	84,500	2,081
2023-08-24	2,130	2,140	2,111	2,111	69,900	2,111
2023-08-23	2,122	2,156	2,107	2,125	84,400	2,125
2023-08-22	2,116	2,117	2,082	2,114	171,000	2,114
2023-08-21	2,059	2,161	2,059	2,124	438,100	2,124
2023-08-18	1,993	2,003	1,971	1,978	62,500	1,978
2023-08-17	1,987	2,025	1,962	2,023	93,900	2,023
2023-08-16	2,018	2,018	1,986	1,987	83,000	1,987
2023-08-15	1,974	2,035	1,955	2,033	126,200	2,033
2023-08-14	1,987	2,003	1,945	1,945	67,100	1,945
2023-08-10	1,922	1,966	1,913	1,964	93,900	1,964
2023-08-09	1,968	1,968	1,923	1,930	98,400	1,930
2023-08-08	1,953	1,980	1,942	1,953	104,900	1,953
2023-08-07	1,995	2,010	1,946	1,950	178,500	1,950
2023-08-04	1,963	2,030	1,961	1,998	183,300	1,998
2023-08-03	1,990	1,999	1,902	1,961	674,800	1,961
2023-08-02	2,145	2,168	2,122	2,130	266,000	2,130
2023-08-01	2,112	2,176	2,104	2,145	157,400	2,145
2023-07-31	2,106	2,119	2,079	2,094	96,800	2,094
2023-07-28	2,125	2,125	2,052	2,083	162,800	2,083
2023-07-27	2,101	2,152	2,101	2,126	157,800	2,126
2023-07-26	2,042	2,142	2,037	2,103	220,300	2,103
2023-07-25	2,059	2,070	2,036	2,042	101,400	2,042
2023-07-24	2,010	2,037	1,995	2,026	162,700	2,026
2023-07-21	1,953	1,965	1,937	1,946	39,300	1,946
2023-07-20	1,968	1,968	1,934	1,949	72,100	1,949
2023-07-19	1,944	1,968	1,943	1,962	88,000	1,962
2023-07-18	1,903	1,925	1,895	1,925	63,700	1,925
2023-07-14	1,908	1,912	1,888	1,894	43,300	1,894
2023-07-13	1,893	1,909	1,890	1,905	46,300	1,905
2023-07-12	1,905	1,920	1,893	1,893	70,900	1,893
2023-07-11	1,919	1,919	1,895	1,905	51,900	1,905
2023-07-10	1,884	1,923	1,878	1,913	100,600	1,913
2023-07-07	1,874	1,897	1,862	1,878	73,400	1,878
2023-07-06	1,940	1,940	1,889	1,895	171,200	1,895
2023-07-05	1,950	1,972	1,940	1,955	118,100	1,955
2023-07-04	1,947	1,955	1,933	1,938	61,900	1,938
2023-07-03	1,917	1,940	1,906	1,940	111,000	1,940
2023-06-30	1,904	1,912	1,894	1,898	74,000	1,898
2023-06-29	1,926	1,927	1,887	1,891	71,100	1,891
2023-06-28	1,904	1,925	1,900	1,920	140,400	1,920
2023-06-27	1,889	1,900	1,881	1,899	134,800	1,899
2023-06-26	1,876	1,900	1,857	1,889	180,100	1,889
2023-06-23	1,883	1,896	1,851	1,876	85,700	1,876
2023-06-22	1,914	1,914	1,876	1,883	59,200	1,883
2023-06-21	1,874	1,908	1,869	1,908	67,200	1,908
2023-06-20	1,878	1,878	1,852	1,875	80,000	1,875
2023-06-19	1,923	1,923	1,858	1,867	95,400	1,867
2023-06-16	1,916	1,916	1,865	1,886	144,200	1,886
2023-06-15	1,938	1,938	1,888	1,893	82,200	1,893
2023-06-14	1,900	1,924	1,895	1,917	77,800	1,917
2023-06-13	1,894	1,908	1,882	1,887	81,000	1,887
2023-06-12	1,850	1,877	1,847	1,876	51,300	1,876
2023-06-09	1,826	1,855	1,823	1,845	107,400	1,845
2023-06-08	1,827	1,862	1,820	1,826	57,400	1,826
2023-06-07	1,882	1,884	1,816	1,832	93,000	1,832
2023-06-06	1,815	1,860	1,808	1,860	90,200	1,860
2023-06-05	1,849	1,856	1,810	1,821	93,000	1,821
2023-06-02	1,748	1,807	1,740	1,798	130,200	1,798
2023-06-01	1,735	1,746	1,716	1,743	91,200	1,743
2023-05-31	1,788	1,797	1,733	1,736	138,400	1,736
2023-05-30	1,843	1,843	1,788	1,816	95,700	1,816
2023-05-29	1,827	1,859	1,791	1,850	164,100	1,850
2023-05-26	1,849	1,850	1,814	1,818	169,500	1,818
2023-05-25	1,905	1,905	1,862	1,873	134,300	1,873
2023-05-24	1,910	1,931	1,910	1,917	62,400	1,917
2023-05-23	1,970	1,972	1,910	1,924	86,100	1,924
2023-05-22	1,960	1,972	1,944	1,962	78,500	1,962
2023-05-19	2,000	2,000	1,957	1,960	80,500	1,960
2023-05-18	2,005	2,010	1,979	2,003	83,600	2,003
2023-05-17	2,000	2,001	1,966	1,979	91,300	1,979
2023-05-16	2,035	2,049	1,993	2,003	78,700	2,003
2023-05-15	2,015	2,043	2,005	2,018	55,300	2,018
2023-05-12	2,031	2,040	1,987	1,996	88,400	1,996
2023-05-11	2,063	2,067	2,016	2,043	82,300	2,043
2023-05-10	2,145	2,192	2,077	2,084	126,500	2,084
2023-05-09	2,092	2,147	2,080	2,126	122,200	2,126
2023-05-08	2,023	2,071	2,005	2,062	102,600	2,062
2023-05-02	2,013	2,044	2,004	2,018	122,000	2,018
2023-05-01	1,979	1,996	1,910	1,973	264,700	1,973
2023-04-28	2,085	2,090	2,021	2,079	159,900	2,079
2023-04-27	1,999	2,045	1,997	2,035	116,400	2,035
2023-04-26	1,980	2,017	1,955	2,003	165,100	2,003
2023-04-25	2,076	2,097	1,989	2,003	164,700	2,003
2023-04-24	2,128	2,131	2,082	2,082	94,200	2,082
2023-04-21	2,140	2,151	2,121	2,129	51,600	2,129
2023-04-20	2,135	2,180	2,118	2,164	69,100	2,164
2023-04-19	2,124	2,134	2,107	2,134	79,200	2,134
2023-04-18	2,167	2,167	2,100	2,111	102,400	2,111
2023-04-17	2,201	2,209	2,143	2,154	67,900	2,154
2023-04-14	2,181	2,249	2,170	2,195	134,400	2,195
2023-04-13	2,119	2,157	2,111	2,157	115,800	2,157
2023-04-12	2,155	2,177	2,133	2,146	149,700	2,146
2023-04-11	2,195	2,210	2,115	2,154	207,700	2,154
2023-04-10	2,200	2,211	2,092	2,157	404,400	2,157
2023-04-07	2,273	2,300	2,250	2,281	160,800	2,281
2023-04-06	2,416	2,430	2,321	2,323	186,700	2,323
2023-04-05	2,467	2,500	2,418	2,464	144,900	2,464
2023-04-04	2,410	2,526	2,398	2,511	208,000	2,511
2023-04-03	2,409	2,420	2,321	2,415	120,800	2,415
2023-03-31	2,329	2,413	2,329	2,364	125,900	2,364
2023-03-30	2,230	2,335	2,226	2,317	121,700	2,317
2023-03-29	2,342	2,364	2,226	2,270	203,900	2,270
2023-03-28	2,280	2,404	2,276	2,370	176,200	2,370
2023-03-27	2,312	2,326	2,264	2,275	63,400	2,275
2023-03-24	2,290	2,341	2,207	2,299	106,500	2,299
2023-03-23	2,189	2,306	2,127	2,287	145,000	2,287
2023-03-22	2,316	2,316	2,230	2,239	107,000	2,239
2023-03-20	2,307	2,335	2,230	2,266	182,900	2,266
2023-03-17	2,476	2,488	2,271	2,350	276,900	2,350
2023-03-16	2,505	2,552	2,455	2,480	224,600	2,480
2023-03-15	2,622	2,690	2,489	2,655	222,000	2,655
2023-03-14	2,480	2,561	2,412	2,499	244,200	2,499
2023-03-13	2,574	2,679	2,500	2,626	199,100	2,626
2023-03-10	2,725	2,820	2,641	2,684	424,300	2,684
2023-03-09	2,552	2,771	2,546	2,756	330,100	2,756
2023-03-08	2,571	2,620	2,500	2,556	210,400	2,556
2023-03-07	2,506	2,580	2,463	2,548	204,500	2,548
2023-03-06	2,410	2,538	2,410	2,492	254,500	2,492
2023-03-03	2,260	2,498	2,210	2,434	479,800	2,434
2023-03-02	2,190	2,270	2,181	2,251	238,300	2,251
2023-03-01	2,141	2,199	2,111	2,141	126,000	2,141
2023-02-28	2,169	2,230	2,124	2,141	189,500	2,141
2023-02-27	2,090	2,173	2,065	2,171	193,100	2,171
2023-02-24	2,140	2,140	2,060	2,086	133,400	2,086
2023-02-22	2,025	2,147	2,021	2,140	184,000	2,140
2023-02-21	1,958	2,064	1,953	2,060	144,300	2,060
2023-02-20	1,961	1,966	1,929	1,958	71,600	1,958
2023-02-17	1,915	1,960	1,883	1,959	121,300	1,959
2023-02-16	1,973	1,973	1,911	1,921	156,200	1,921
2023-02-15	1,955	1,971	1,946	1,957	65,200	1,957
2023-02-14	1,970	1,993	1,942	1,955	82,500	1,955
2023-02-13	1,943	1,984	1,922	1,976	111,100	1,976
2023-02-10	2,006	2,008	1,962	1,977	136,400	1,977
2023-02-09	2,020	2,029	2,000	2,010	82,800	2,010
2023-02-08	2,045	2,045	1,980	2,040	145,900	2,040
2023-02-07	1,958	2,010	1,933	2,006	126,300	2,006
2023-02-06	1,931	2,010	1,910	1,925	261,600	1,925
2023-02-03	2,060	2,060	1,920	1,930	398,500	1,930
2023-02-02	2,189	2,215	2,003	2,105	1,063,500	2,105
2023-02-01	1,770	1,883	1,767	1,879	411,600	1,879
2023-01-31	1,682	1,744	1,669	1,736	213,500	1,736
2023-01-30	1,663	1,719	1,647	1,694	1,643,900	1,694
2023-01-27	1,625	1,720	1,623	1,635	343,600	1,635
2023-01-26	1,595	1,636	1,591	1,620	146,200	1,620
2023-01-25	1,588	1,634	1,585	1,610	157,800	1,610
2023-01-24	1,600	1,630	1,590	1,590	181,900	1,590
2023-01-23	1,608	1,617	1,590	1,610	152,300	1,610
2023-01-20	1,593	1,618	1,575	1,596	155,200	1,596
2023-01-19	1,561	1,611	1,555	1,592	104,200	1,592
2023-01-18	1,597	1,615	1,568	1,581	173,700	1,581
2023-01-17	1,615	1,616	1,575	1,575	212,600	1,575
2023-01-16	1,617	1,617	1,576	1,609	159,100	1,609
2023-01-13	1,589	1,618	1,563	1,618	219,100	1,618
2023-01-12	1,557	1,604	1,551	1,600	201,000	1,600
2023-01-11	1,547	1,556	1,529	1,549	92,500	1,549
2023-01-10	1,520	1,556	1,520	1,553	149,100	1,553
2023-01-06	1,519	1,531	1,490	1,515	76,300	1,515
2023-01-05	1,488	1,550	1,474	1,519	117,100	1,519
2023-01-04	1,478	1,494	1,422	1,453	25,000	1,453

分割・併合履歴：なし