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 |
---|---|---|---|---|---|
1992/12/30 | 636 | 636 | 615 | 615 | 6,000 |
1992/12/29 | 638 | 638 | 626 | 637 | 51,000 |
1992/12/28 | 638 | 639 | 635 | 639 | 27,000 |
1992/12/25 | 635 | 640 | 630 | 630 | 15,000 |
1992/12/24 | 645 | 646 | 640 | 645 | 27,000 |
1992/12/22 | 637 | 645 | 635 | 640 | 69,000 |
1992/12/21 | 646 | 646 | 635 | 635 | 93,000 |
1992/12/18 | 634 | 646 | 634 | 636 | 47,000 |
1992/12/17 | 639 | 640 | 635 | 639 | 107,000 |
1992/12/16 | 630 | 640 | 630 | 639 | 106,000 |
1992/12/15 | 615 | 625 | 615 | 625 | 76,000 |
1992/12/14 | 617 | 617 | 613 | 615 | 44,000 |
1992/12/11 | 625 | 625 | 621 | 621 | 69,000 |
1992/12/10 | 625 | 640 | 625 | 625 | 50,000 |
1992/12/09 | 614 | 620 | 613 | 620 | 141,000 |
1992/12/08 | 613 | 613 | 612 | 612 | 16,000 |
1992/12/07 | 615 | 615 | 612 | 612 | 6,000 |
1992/12/04 | 610 | 615 | 610 | 610 | 27,000 |
1992/12/03 | 624 | 624 | 611 | 611 | 5,000 |
1992/12/02 | 630 | 633 | 620 | 632 | 37,000 |
1992/12/01 | 617 | 639 | 617 | 635 | 34,000 |
1992/11/30 | 610 | 610 | 610 | 610 | 55,000 |
1992/11/27 | 630 | 635 | 611 | 611 | 41,000 |
1992/11/26 | 602 | 630 | 600 | 630 | 60,000 |
1992/11/25 | 600 | 600 | 600 | 600 | 34,000 |
1992/11/24 | 586 | 590 | 586 | 590 | 36,000 |
1992/11/20 | 582 | 598 | 582 | 585 | 107,000 |
1992/11/19 | 581 | 613 | 581 | 592 | 82,000 |
1992/11/18 | 577 | 586 | 577 | 581 | 159,000 |
1992/11/17 | 581 | 581 | 577 | 577 | 36,000 |
1992/11/16 | 581 | 582 | 581 | 582 | 46,000 |
1992/11/13 | 590 | 590 | 581 | 581 | 44,000 |
1992/11/12 | 584 | 590 | 575 | 590 | 25,000 |
1992/11/11 | 590 | 590 | 580 | 585 | 38,000 |
1992/11/10 | 590 | 595 | 590 | 590 | 47,000 |
1992/11/09 | 600 | 600 | 591 | 595 | 66,000 |
1992/11/06 | 602 | 602 | 600 | 600 | 42,000 |
1992/11/05 | 632 | 632 | 620 | 620 | 30,000 |
1992/11/04 | 625 | 626 | 620 | 622 | 176,000 |
1992/11/02 | 649 | 649 | 620 | 625 | 27,000 |
1992/10/30 | 655 | 655 | 650 | 650 | 53,000 |
1992/10/29 | 654 | 654 | 654 | 654 | 3,000 |
1992/10/28 | 658 | 660 | 653 | 655 | 43,000 |
1992/10/27 | 670 | 670 | 655 | 655 | 42,000 |
1992/10/23 | 672 | 672 | 667 | 667 | 24,000 |
1992/10/22 | 660 | 675 | 660 | 672 | 22,000 |
1992/10/21 | 675 | 675 | 660 | 660 | 8,000 |
1992/10/20 | 669 | 679 | 669 | 675 | 10,000 |
1992/10/19 | 680 | 680 | 675 | 675 | 14,000 |
1992/10/16 | 683 | 685 | 680 | 680 | 14,000 |
1992/10/15 | 680 | 683 | 675 | 680 | 37,000 |
1992/10/14 | 690 | 690 | 680 | 685 | 20,000 |
1992/10/13 | 719 | 719 | 718 | 718 | 53,000 |
1992/10/12 | 718 | 730 | 718 | 720 | 48,000 |
1992/10/09 | 730 | 730 | 720 | 720 | 177,000 |
1992/10/08 | 710 | 730 | 710 | 727 | 175,000 |
1992/10/07 | 710 | 720 | 710 | 710 | 65,000 |
1992/10/06 | 661 | 672 | 661 | 672 | 74,000 |
1992/10/05 | 650 | 661 | 650 | 661 | 8,000 |
1992/10/02 | 651 | 662 | 651 | 660 | 95,000 |
1992/10/01 | 645 | 651 | 630 | 651 | 26,000 |
1992/09/30 | 645 | 652 | 645 | 650 | 52,000 |
1992/09/29 | 660 | 660 | 640 | 645 | 43,000 |
1992/09/28 | 680 | 680 | 660 | 660 | 18,000 |
1992/09/25 | 665 | 680 | 660 | 680 | 52,000 |
1992/09/24 | 680 | 680 | 660 | 660 | 92,000 |
1992/09/22 | 650 | 680 | 650 | 680 | 106,000 |
1992/09/21 | 697 | 697 | 697 | 697 | 5,000 |
1992/09/18 | 717 | 717 | 695 | 700 | 12,000 |
1992/09/17 | 700 | 710 | 690 | 710 | 25,000 |
1992/09/16 | 718 | 718 | 700 | 700 | 18,000 |
1992/09/14 | 730 | 740 | 718 | 730 | 24,000 |
1992/09/11 | 746 | 746 | 730 | 740 | 194,000 |
1992/09/10 | 739 | 740 | 736 | 736 | 85,000 |
1992/09/09 | 730 | 730 | 714 | 719 | 31,000 |
1992/09/08 | 741 | 741 | 731 | 736 | 58,000 |
1992/09/07 | 730 | 744 | 730 | 740 | 116,000 |
1992/09/04 | 690 | 720 | 681 | 720 | 127,000 |
1992/09/03 | 679 | 679 | 657 | 679 | 49,000 |
1992/09/02 | 691 | 691 | 662 | 679 | 37,000 |
1992/09/01 | 738 | 738 | 691 | 691 | 115,000 |
1992/08/31 | 727 | 742 | 727 | 739 | 95,000 |
1992/08/28 | 679 | 710 | 669 | 710 | 88,000 |
1992/08/27 | 642 | 675 | 642 | 669 | 83,000 |
1992/08/26 | 644 | 645 | 638 | 642 | 60,000 |
1992/08/25 | 660 | 660 | 644 | 644 | 115,000 |
1992/08/24 | 637 | 661 | 637 | 660 | 58,000 |
1992/08/21 | 575 | 624 | 575 | 624 | 76,000 |
1992/08/20 | 550 | 575 | 550 | 575 | 31,000 |
1992/08/19 | 565 | 565 | 540 | 540 | 96,000 |
1992/08/18 | 560 | 560 | 546 | 556 | 239,000 |
1992/08/17 | 534 | 550 | 534 | 545 | 74,000 |
1992/08/14 | 528 | 528 | 516 | 524 | 52,000 |
1992/08/13 | 541 | 551 | 530 | 533 | 84,000 |
1992/08/12 | 580 | 580 | 540 | 541 | 75,000 |
1992/08/11 | 579 | 585 | 560 | 560 | 99,000 |
1992/08/10 | 611 | 611 | 590 | 599 | 114,000 |
1992/08/07 | 638 | 638 | 611 | 611 | 77,000 |
1992/08/06 | 660 | 660 | 631 | 636 | 83,000 |
1992/08/05 | 685 | 685 | 652 | 660 | 68,000 |
1992/08/04 | 675 | 692 | 675 | 675 | 52,000 |
1992/08/03 | 680 | 680 | 669 | 674 | 70,000 |
1992/07/31 | 631 | 649 | 631 | 640 | 39,000 |
1992/07/30 | 635 | 635 | 625 | 633 | 96,000 |
1992/07/29 | 670 | 670 | 640 | 640 | 56,000 |
1992/07/28 | 669 | 670 | 668 | 668 | 13,000 |
1992/07/27 | 680 | 680 | 668 | 668 | 19,000 |
1992/07/24 | 695 | 695 | 678 | 678 | 13,000 |
1992/07/23 | 700 | 700 | 680 | 700 | 42,000 |
1992/07/22 | 719 | 719 | 701 | 701 | 23,000 |
1992/07/21 | 710 | 720 | 710 | 719 | 15,000 |
1992/07/20 | 721 | 722 | 710 | 710 | 37,000 |
1992/07/17 | 761 | 761 | 720 | 720 | 61,000 |
1992/07/16 | 769 | 770 | 760 | 760 | 18,000 |
1992/07/15 | 750 | 769 | 750 | 769 | 9,000 |
1992/07/14 | 733 | 750 | 723 | 750 | 42,000 |
1992/07/13 | 741 | 741 | 733 | 733 | 8,000 |
1992/07/10 | 750 | 751 | 750 | 751 | 11,000 |
1992/07/09 | 750 | 750 | 721 | 721 | 57,000 |
1992/07/08 | 750 | 750 | 740 | 750 | 24,000 |
1992/07/06 | 770 | 771 | 770 | 770 | 44,000 |
1992/07/03 | 745 | 770 | 741 | 770 | 44,000 |
1992/07/02 | 740 | 765 | 740 | 741 | 89,000 |
1992/07/01 | 735 | 745 | 735 | 740 | 106,000 |
1992/06/30 | 740 | 740 | 730 | 735 | 54,000 |
1992/06/29 | 720 | 720 | 703 | 715 | 13,000 |
1992/06/26 | 718 | 721 | 717 | 720 | 26,000 |
1992/06/25 | 718 | 718 | 700 | 710 | 21,000 |
1992/06/24 | 715 | 720 | 715 | 718 | 26,000 |
1992/06/23 | 720 | 728 | 705 | 710 | 106,000 |
1992/06/22 | 760 | 760 | 730 | 730 | 88,000 |
1992/06/19 | 752 | 760 | 750 | 760 | 24,000 |
1992/06/18 | 760 | 760 | 750 | 750 | 49,000 |
1992/06/17 | 810 | 810 | 775 | 780 | 45,000 |
1992/06/16 | 810 | 815 | 810 | 810 | 36,000 |
1992/06/15 | 805 | 805 | 800 | 800 | 27,000 |
1992/06/12 | 801 | 810 | 801 | 805 | 67,000 |
1992/06/11 | 800 | 800 | 795 | 795 | 97,000 |
1992/06/10 | 812 | 813 | 807 | 807 | 25,000 |
1992/06/09 | 808 | 820 | 807 | 820 | 18,000 |
1992/06/08 | 817 | 817 | 817 | 817 | 32,000 |
1992/06/05 | 827 | 827 | 817 | 817 | 66,000 |
1992/06/04 | 835 | 840 | 817 | 817 | 53,000 |
1992/06/03 | 826 | 850 | 826 | 845 | 87,000 |
1992/06/02 | 859 | 859 | 826 | 826 | 50,000 |
1992/06/01 | 870 | 870 | 860 | 860 | 29,000 |
1992/05/29 | 852 | 860 | 852 | 860 | 36,000 |
1992/05/28 | 860 | 860 | 850 | 852 | 80,000 |
1992/05/27 | 869 | 869 | 860 | 865 | 99,000 |
1992/05/26 | 880 | 880 | 870 | 870 | 68,000 |
1992/05/25 | 845 | 860 | 845 | 854 | 88,000 |
1992/05/22 | 838 | 845 | 831 | 845 | 59,000 |
1992/05/21 | 848 | 850 | 845 | 846 | 123,000 |
1992/05/20 | 914 | 915 | 875 | 878 | 110,000 |
1992/05/19 | 917 | 917 | 900 | 914 | 54,000 |
1992/05/18 | 880 | 900 | 880 | 900 | 6,000 |
1992/05/15 | 899 | 920 | 875 | 875 | 114,000 |
1992/05/14 | 896 | 920 | 896 | 897 | 106,000 |
1992/05/13 | 896 | 900 | 890 | 900 | 52,000 |
1992/05/12 | 909 | 910 | 900 | 910 | 55,000 |
1992/05/11 | 905 | 916 | 895 | 916 | 131,000 |
1992/05/08 | 885 | 900 | 884 | 895 | 266,000 |
1992/05/07 | 864 | 900 | 864 | 890 | 180,000 |
1992/05/06 | 859 | 859 | 840 | 859 | 28,000 |
1992/05/01 | 831 | 832 | 830 | 830 | 13,000 |
1992/04/30 | 860 | 869 | 850 | 850 | 36,000 |
1992/04/28 | 828 | 870 | 826 | 870 | 89,000 |
1992/04/27 | 830 | 838 | 820 | 838 | 71,000 |
1992/04/24 | 820 | 820 | 810 | 810 | 55,000 |
1992/04/23 | 820 | 820 | 803 | 810 | 59,000 |
1992/04/22 | 820 | 823 | 806 | 810 | 63,000 |
1992/04/21 | 850 | 850 | 820 | 823 | 33,000 |
1992/04/20 | 880 | 880 | 851 | 851 | 52,000 |
1992/04/17 | 860 | 870 | 855 | 870 | 52,000 |
1992/04/16 | 837 | 855 | 831 | 850 | 66,000 |
1992/04/15 | 820 | 830 | 820 | 827 | 13,000 |
1992/04/14 | 800 | 810 | 800 | 810 | 42,000 |
1992/04/13 | 822 | 822 | 800 | 800 | 48,000 |
1992/04/10 | 767 | 800 | 767 | 792 | 81,000 |
1992/04/09 | 766 | 790 | 766 | 767 | 39,000 |
1992/04/08 | 805 | 805 | 766 | 766 | 85,000 |
1992/04/07 | 830 | 830 | 800 | 805 | 36,000 |
1992/04/06 | 811 | 833 | 811 | 833 | 28,000 |
1992/04/03 | 821 | 821 | 785 | 801 | 93,000 |
1992/04/02 | 846 | 846 | 820 | 821 | 87,000 |
1992/04/01 | 882 | 882 | 865 | 866 | 98,000 |
1992/03/31 | 891 | 901 | 881 | 882 | 21,000 |
1992/03/30 | 900 | 900 | 890 | 890 | 18,000 |
1992/03/27 | 908 | 910 | 901 | 901 | 10,000 |
1992/03/26 | 898 | 910 | 898 | 910 | 21,000 |
1992/03/25 | 898 | 898 | 877 | 895 | 96,000 |
1992/03/24 | 900 | 913 | 900 | 900 | 17,000 |
1992/03/23 | 900 | 914 | 900 | 902 | 59,000 |
1992/03/19 | 880 | 901 | 880 | 890 | 91,000 |
1992/03/18 | 890 | 890 | 873 | 880 | 93,000 |
1992/03/17 | 896 | 897 | 890 | 890 | 29,000 |
1992/03/16 | 895 | 900 | 895 | 895 | 35,000 |
1992/03/13 | 890 | 900 | 890 | 890 | 117,000 |
1992/03/12 | 874 | 895 | 874 | 895 | 74,000 |
1992/03/11 | 901 | 901 | 880 | 887 | 159,000 |
1992/03/10 | 914 | 914 | 905 | 905 | 30,000 |
1992/03/09 | 952 | 952 | 932 | 932 | 36,000 |
1992/03/06 | 950 | 958 | 938 | 952 | 91,000 |
1992/03/05 | 958 | 970 | 950 | 951 | 38,000 |
1992/03/04 | 950 | 960 | 950 | 952 | 46,000 |
1992/03/03 | 971 | 971 | 950 | 950 | 114,000 |
1992/03/02 | 966 | 990 | 966 | 990 | 60,000 |
1992/02/28 | 981 | 981 | 962 | 965 | 50,000 |
1992/02/27 | 980 | 990 | 980 | 980 | 237,000 |
1992/02/26 | 994 | 994 | 970 | 970 | 29,000 |
1992/02/25 | 994 | 994 | 990 | 994 | 16,000 |
1992/02/24 | 1,010 | 1,010 | 995 | 995 | 23,000 |
1992/02/21 | 980 | 1,000 | 980 | 1,000 | 82,000 |
1992/02/20 | 980 | 980 | 970 | 980 | 70,000 |
1992/02/19 | 979 | 980 | 969 | 970 | 40,000 |
1992/02/18 | 983 | 983 | 980 | 981 | 19,000 |
1992/02/17 | 980 | 980 | 975 | 980 | 29,000 |
1992/02/14 | 1,000 | 1,000 | 980 | 980 | 38,000 |
1992/02/13 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 |
1992/02/12 | 1,020 | 1,020 | 1,010 | 1,020 | 39,000 |
1992/02/10 | 1,040 | 1,040 | 1,020 | 1,020 | 44,000 |
1992/02/07 | 1,060 | 1,070 | 1,050 | 1,050 | 116,000 |
1992/02/06 | 1,040 | 1,060 | 1,040 | 1,050 | 140,000 |
1992/02/05 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 |
1992/02/04 | 1,060 | 1,060 | 1,040 | 1,040 | 47,000 |
1992/02/03 | 1,020 | 1,070 | 1,020 | 1,070 | 207,000 |
1992/01/31 | 985 | 1,050 | 985 | 1,050 | 262,000 |
1992/01/30 | 970 | 986 | 970 | 980 | 77,000 |
1992/01/29 | 960 | 970 | 955 | 970 | 64,000 |
1992/01/28 | 945 | 950 | 945 | 950 | 38,000 |
1992/01/27 | 920 | 925 | 920 | 920 | 46,000 |
1992/01/24 | 920 | 920 | 919 | 920 | 41,000 |
1992/01/23 | 901 | 920 | 900 | 920 | 75,000 |
1992/01/22 | 881 | 910 | 875 | 900 | 104,000 |
1992/01/21 | 900 | 906 | 870 | 881 | 106,000 |
1992/01/20 | 940 | 940 | 894 | 895 | 79,000 |
1992/01/17 | 960 | 960 | 930 | 930 | 59,000 |
1992/01/16 | 941 | 960 | 941 | 950 | 86,000 |
1992/01/14 | 960 | 960 | 960 | 960 | 44,000 |
1992/01/13 | 971 | 975 | 960 | 960 | 67,000 |
1992/01/10 | 973 | 980 | 973 | 980 | 19,000 |
1992/01/09 | 975 | 975 | 968 | 973 | 47,000 |
1992/01/08 | 1,000 | 1,000 | 973 | 975 | 67,000 |
1992/01/07 | 1,030 | 1,030 | 1,010 | 1,010 | 86,000 |
1992/01/06 | 1,020 | 1,030 | 1,020 | 1,030 | 142,000 |