中山製鋼所(5408)の株価時系列情報
中山製鋼所(5408)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 790 | 801 | 790 | 801 | 46,000 |
1987/12/25 | 900 | 901 | 869 | 870 | 37,000 |
1987/12/24 | 936 | 946 | 899 | 899 | 39,000 |
1987/12/23 | 945 | 950 | 929 | 941 | 19,000 |
1987/12/22 | 974 | 975 | 955 | 960 | 26,000 |
1987/12/21 | 1,010 | 1,010 | 972 | 974 | 26,000 |
1987/12/18 | 1,030 | 1,030 | 990 | 991 | 51,000 |
1987/12/17 | 1,070 | 1,070 | 1,020 | 1,030 | 76,000 |
1987/12/16 | 1,080 | 1,100 | 1,030 | 1,060 | 183,000 |
1987/12/15 | 1,030 | 1,050 | 1,010 | 1,050 | 60,000 |
1987/12/14 | 1,030 | 1,030 | 990 | 990 | 53,000 |
1987/12/11 | 1,000 | 1,030 | 999 | 1,000 | 149,000 |
1987/12/10 | 1,030 | 1,060 | 1,020 | 1,040 | 159,000 |
1987/12/09 | 1,000 | 1,020 | 999 | 1,010 | 42,000 |
1987/12/08 | 970 | 990 | 970 | 980 | 121,000 |
1987/12/07 | 981 | 982 | 950 | 952 | 20,000 |
1987/12/05 | 971 | 979 | 971 | 979 | 8,000 |
1987/12/04 | 970 | 970 | 950 | 951 | 13,000 |
1987/12/03 | 991 | 1,000 | 980 | 980 | 21,000 |
1987/12/02 | 1,030 | 1,030 | 990 | 990 | 50,000 |
1987/12/01 | 944 | 1,030 | 944 | 1,030 | 87,000 |
1987/11/30 | 982 | 982 | 955 | 974 | 96,000 |
1987/11/28 | 999 | 999 | 970 | 980 | 62,000 |
1987/11/27 | 1,050 | 1,070 | 1,010 | 1,010 | 135,000 |
1987/11/26 | 1,050 | 1,080 | 1,020 | 1,030 | 175,000 |
1987/11/25 | 1,050 | 1,080 | 1,000 | 1,040 | 210,000 |
1987/11/20 | 895 | 936 | 894 | 930 | 66,000 |
1987/11/19 | 899 | 906 | 890 | 899 | 89,000 |
1987/11/18 | 870 | 893 | 856 | 889 | 26,000 |
1987/11/17 | 881 | 899 | 851 | 870 | 35,000 |
1987/11/16 | 892 | 899 | 880 | 885 | 39,000 |
1987/11/13 | 880 | 900 | 870 | 896 | 42,000 |
1987/11/12 | 812 | 841 | 812 | 831 | 55,000 |
1987/11/11 | 832 | 832 | 790 | 802 | 46,000 |
1987/11/10 | 821 | 830 | 802 | 802 | 15,000 |
1987/11/09 | 860 | 860 | 819 | 820 | 10,000 |
1987/11/07 | 870 | 870 | 861 | 862 | 13,000 |
1987/11/06 | 850 | 861 | 850 | 860 | 11,000 |
1987/11/05 | 890 | 890 | 844 | 850 | 29,000 |
1987/11/04 | 900 | 912 | 895 | 899 | 50,000 |
1987/11/02 | 860 | 915 | 860 | 915 | 77,000 |
1987/10/31 | 826 | 861 | 826 | 860 | 13,000 |
1987/10/30 | 785 | 800 | 785 | 800 | 3,000 |
1987/10/29 | 770 | 785 | 770 | 775 | 41,000 |
1987/10/28 | 840 | 840 | 780 | 780 | 33,000 |
1987/10/27 | 740 | 800 | 740 | 800 | 22,000 |
1987/10/26 | 791 | 791 | 744 | 745 | 44,000 |
1987/10/24 | 800 | 800 | 790 | 790 | 24,000 |
1987/10/23 | 802 | 803 | 762 | 762 | 61,000 |
1987/10/21 | 780 | 800 | 780 | 797 | 36,000 |
1987/10/19 | 860 | 860 | 860 | 860 | 21,000 |
1987/10/16 | 900 | 900 | 890 | 890 | 38,000 |
1987/10/15 | 920 | 920 | 901 | 905 | 41,000 |
1987/10/14 | 911 | 916 | 910 | 910 | 31,000 |
1987/10/13 | 935 | 943 | 935 | 943 | 6,000 |
1987/10/12 | 960 | 960 | 954 | 955 | 10,000 |
1987/10/09 | 959 | 964 | 930 | 930 | 19,000 |
1987/10/08 | 920 | 960 | 920 | 959 | 38,000 |
1987/10/07 | 915 | 925 | 902 | 910 | 37,000 |
1987/10/06 | 931 | 945 | 920 | 925 | 52,000 |
1987/10/05 | 928 | 956 | 928 | 938 | 67,000 |
1987/10/03 | 952 | 955 | 935 | 935 | 18,000 |
1987/10/02 | 983 | 983 | 955 | 955 | 14,000 |
1987/10/01 | 955 | 985 | 955 | 973 | 17,000 |
1987/09/30 | 961 | 970 | 949 | 961 | 25,000 |
1987/09/29 | 1,000 | 1,010 | 955 | 971 | 47,000 |
1987/09/28 | 1,030 | 1,030 | 989 | 1,000 | 63,000 |
1987/09/26 | 1,010 | 1,010 | 996 | 996 | 50,000 |
1987/09/25 | 1,020 | 1,020 | 958 | 990 | 161,000 |
1987/09/24 | 1,100 | 1,120 | 1,010 | 1,020 | 240,000 |
1987/09/22 | 1,050 | 1,110 | 1,000 | 1,100 | 945,000 |
1987/09/21 | 958 | 1,050 | 950 | 1,050 | 464,000 |
1987/09/18 | 930 | 960 | 930 | 949 | 155,000 |
1987/09/17 | 900 | 926 | 880 | 926 | 43,000 |
1987/09/16 | 931 | 940 | 900 | 901 | 116,000 |
1987/09/14 | 910 | 921 | 900 | 921 | 74,000 |
1987/09/11 | 835 | 850 | 830 | 849 | 15,000 |
1987/09/10 | 821 | 830 | 821 | 825 | 10,000 |
1987/09/09 | 825 | 835 | 820 | 820 | 19,000 |
1987/09/08 | 825 | 830 | 825 | 825 | 25,000 |
1987/09/07 | 840 | 840 | 830 | 830 | 17,000 |
1987/09/05 | 880 | 880 | 870 | 870 | 23,000 |
1987/09/04 | 831 | 880 | 830 | 870 | 59,000 |
1987/09/03 | 862 | 862 | 840 | 840 | 60,000 |
1987/09/02 | 859 | 890 | 858 | 858 | 44,000 |
1987/09/01 | 881 | 881 | 861 | 869 | 52,000 |
1987/08/31 | 890 | 900 | 885 | 889 | 41,000 |
1987/08/29 | 919 | 925 | 895 | 900 | 58,000 |
1987/08/28 | 939 | 940 | 905 | 919 | 119,000 |
1987/08/27 | 965 | 965 | 935 | 940 | 120,000 |
1987/08/26 | 915 | 944 | 915 | 930 | 197,000 |
1987/08/25 | 901 | 901 | 871 | 885 | 82,000 |
1987/08/24 | 903 | 910 | 890 | 891 | 271,000 |
1987/08/22 | 893 | 898 | 879 | 883 | 159,000 |
1987/08/21 | 876 | 923 | 870 | 890 | 470,000 |
1987/08/20 | 786 | 865 | 786 | 865 | 299,000 |
1987/08/19 | 800 | 805 | 785 | 785 | 81,000 |
1987/08/18 | 803 | 810 | 771 | 771 | 65,000 |
1987/08/17 | 800 | 815 | 790 | 801 | 113,000 |
1987/08/14 | 789 | 795 | 785 | 795 | 31,000 |
1987/08/13 | 777 | 790 | 777 | 790 | 4,000 |
1987/08/12 | 771 | 800 | 771 | 771 | 33,000 |
1987/08/11 | 790 | 809 | 770 | 770 | 30,000 |
1987/08/10 | 790 | 809 | 790 | 800 | 32,000 |
1987/08/06 | 727 | 727 | 727 | 727 | 2,000 |
1987/08/05 | 710 | 740 | 710 | 725 | 12,000 |
1987/08/04 | 720 | 721 | 720 | 721 | 13,000 |
1987/08/03 | 750 | 750 | 730 | 730 | 12,000 |
1987/07/31 | 780 | 780 | 759 | 763 | 27,000 |
1987/07/30 | 800 | 800 | 750 | 750 | 60,000 |
1987/07/29 | 829 | 830 | 800 | 810 | 163,000 |
1987/07/28 | 775 | 800 | 770 | 800 | 128,000 |
1987/07/27 | 725 | 757 | 718 | 757 | 65,000 |
1987/07/25 | 700 | 727 | 700 | 701 | 61,000 |
1987/07/24 | 690 | 720 | 690 | 700 | 44,000 |
1987/07/22 | 700 | 700 | 694 | 694 | 8,000 |
1987/07/21 | 705 | 705 | 699 | 705 | 15,000 |
1987/07/20 | 721 | 721 | 710 | 710 | 47,000 |
1987/07/17 | 726 | 730 | 718 | 718 | 13,000 |
1987/07/16 | 740 | 740 | 728 | 728 | 22,000 |
1987/07/15 | 748 | 748 | 732 | 734 | 66,000 |
1987/07/14 | 750 | 761 | 714 | 714 | 45,000 |
1987/07/13 | 780 | 781 | 740 | 740 | 58,000 |
1987/07/10 | 757 | 770 | 750 | 770 | 22,000 |
1987/07/09 | 711 | 725 | 705 | 712 | 51,000 |
1987/07/08 | 730 | 730 | 705 | 705 | 20,000 |
1987/07/07 | 774 | 774 | 737 | 737 | 34,000 |
1987/07/06 | 750 | 760 | 750 | 755 | 18,000 |
1987/07/04 | 771 | 780 | 771 | 780 | 23,000 |
1987/07/03 | 750 | 780 | 750 | 751 | 90,000 |
1987/07/02 | 793 | 793 | 750 | 750 | 194,000 |
1987/07/01 | 800 | 831 | 780 | 783 | 498,000 |
1987/06/30 | 705 | 738 | 701 | 738 | 278,000 |
1987/06/29 | 701 | 705 | 678 | 695 | 69,000 |
1987/06/27 | 681 | 700 | 680 | 690 | 41,000 |
1987/06/26 | 720 | 720 | 680 | 680 | 169,000 |
1987/06/25 | 638 | 710 | 638 | 700 | 161,000 |
1987/06/24 | 621 | 633 | 620 | 633 | 33,000 |
1987/06/23 | 623 | 635 | 623 | 632 | 36,000 |
1987/06/22 | 649 | 649 | 623 | 623 | 13,000 |
1987/06/19 | 630 | 630 | 630 | 630 | 3,000 |
1987/06/18 | 620 | 623 | 620 | 623 | 11,000 |
1987/06/17 | 615 | 616 | 602 | 607 | 19,000 |
1987/06/16 | 618 | 619 | 598 | 598 | 18,000 |
1987/06/15 | 622 | 624 | 620 | 620 | 17,000 |
1987/06/12 | 640 | 640 | 615 | 615 | 33,000 |
1987/06/11 | 620 | 630 | 620 | 630 | 14,000 |
1987/06/10 | 625 | 630 | 615 | 615 | 32,000 |
1987/06/09 | 620 | 620 | 620 | 620 | 12,000 |
1987/06/08 | 600 | 640 | 600 | 640 | 12,000 |
1987/06/06 | 598 | 598 | 598 | 598 | 7,000 |
1987/06/05 | 624 | 624 | 610 | 615 | 40,000 |
1987/06/04 | 635 | 635 | 625 | 629 | 35,000 |
1987/06/03 | 631 | 641 | 631 | 635 | 21,000 |
1987/06/02 | 644 | 660 | 634 | 641 | 70,000 |
1987/06/01 | 650 | 650 | 635 | 645 | 107,000 |
1987/05/29 | 591 | 605 | 591 | 594 | 19,000 |
1987/05/28 | 590 | 590 | 586 | 586 | 18,000 |
1987/05/27 | 605 | 605 | 590 | 590 | 81,000 |
1987/05/26 | 586 | 600 | 585 | 600 | 54,000 |
1987/05/25 | 602 | 603 | 580 | 585 | 112,000 |
1987/05/23 | 600 | 601 | 595 | 600 | 156,000 |
1987/05/22 | 598 | 598 | 575 | 580 | 166,000 |
1987/05/21 | 538 | 538 | 538 | 538 | 7,000 |
1987/05/20 | 534 | 534 | 534 | 534 | 10,000 |
1987/05/19 | 530 | 530 | 520 | 520 | 8,000 |
1987/05/18 | 524 | 524 | 511 | 511 | 27,000 |
1987/05/08 | 504 | 511 | 504 | 511 | 5,000 |
1987/05/06 | 520 | 520 | 501 | 501 | 6,000 |
1987/05/02 | 510 | 510 | 501 | 501 | 3,000 |
1987/04/28 | 515 | 515 | 510 | 510 | 3,000 |
1987/04/27 | 510 | 515 | 510 | 515 | 5,000 |
1987/04/25 | 516 | 516 | 515 | 515 | 7,000 |
1987/04/24 | 520 | 526 | 520 | 526 | 3,000 |
1987/04/23 | 520 | 520 | 520 | 520 | 3,000 |
1987/04/22 | 535 | 535 | 535 | 535 | 1,000 |
1987/04/17 | 563 | 573 | 560 | 560 | 5,000 |
1987/04/16 | 559 | 559 | 559 | 559 | 4,000 |
1987/04/10 | 550 | 550 | 550 | 550 | 1,000 |
1987/04/09 | 546 | 550 | 546 | 546 | 3,000 |
1987/04/08 | 541 | 541 | 541 | 541 | 1,000 |
1987/04/04 | 575 | 575 | 575 | 575 | 2,000 |
1987/04/01 | 515 | 515 | 515 | 515 | 1,000 |
1987/03/31 | 521 | 521 | 520 | 520 | 4,000 |
1987/03/30 | 532 | 533 | 530 | 530 | 15,000 |
1987/03/28 | 540 | 540 | 530 | 530 | 8,000 |
1987/03/27 | 530 | 530 | 530 | 530 | 1,000 |
1987/03/26 | 530 | 531 | 530 | 531 | 10,000 |
1987/03/25 | 531 | 531 | 530 | 530 | 4,000 |
1987/03/24 | 543 | 545 | 530 | 530 | 5,000 |
1987/03/19 | 581 | 581 | 581 | 581 | 1,000 |
1987/03/18 | 581 | 581 | 581 | 581 | 5,000 |
1987/03/13 | 560 | 560 | 560 | 560 | 3,000 |
1987/03/11 | 611 | 611 | 598 | 600 | 17,000 |
1987/03/10 | 630 | 630 | 611 | 611 | 10,000 |
1987/03/09 | 604 | 640 | 604 | 640 | 19,000 |
1987/03/07 | 632 | 632 | 625 | 625 | 17,000 |
1987/03/05 | 535 | 535 | 530 | 535 | 11,000 |
1987/03/04 | 520 | 521 | 520 | 520 | 32,000 |
1987/03/03 | 520 | 520 | 520 | 520 | 27,000 |
1987/03/02 | 510 | 515 | 510 | 515 | 10,000 |
1987/02/28 | 500 | 510 | 500 | 510 | 17,000 |
1987/02/27 | 500 | 505 | 500 | 500 | 32,000 |
1987/02/26 | 515 | 515 | 510 | 510 | 9,000 |
1987/02/25 | 521 | 521 | 515 | 515 | 4,000 |
1987/02/24 | 522 | 522 | 510 | 510 | 9,000 |
1987/02/18 | 520 | 521 | 515 | 515 | 3,000 |
1987/02/17 | 530 | 530 | 530 | 530 | 2,000 |
1987/02/04 | 541 | 541 | 541 | 541 | 1,000 |
1987/02/03 | 536 | 547 | 536 | 536 | 38,000 |
1987/02/02 | 539 | 539 | 538 | 538 | 2,000 |
1987/01/29 | 540 | 540 | 535 | 535 | 2,000 |
1987/01/27 | 550 | 550 | 550 | 550 | 1,000 |
1987/01/26 | 540 | 560 | 540 | 540 | 8,000 |
1987/01/24 | 540 | 540 | 540 | 540 | 1,000 |
1987/01/23 | 545 | 555 | 545 | 555 | 3,000 |
1987/01/22 | 550 | 550 | 550 | 550 | 1,000 |
1987/01/20 | 560 | 560 | 560 | 560 | 1,000 |
1987/01/19 | 560 | 560 | 560 | 560 | 8,000 |
1987/01/16 | 550 | 550 | 530 | 530 | 5,000 |
1987/01/14 | 530 | 530 | 530 | 530 | 1,000 |
1987/01/13 | 550 | 550 | 550 | 550 | 2,000 |