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 |
---|---|---|---|---|---|
1994/12/30 | 744 | 745 | 738 | 745 | 27,000 |
1994/12/29 | 739 | 740 | 722 | 740 | 97,000 |
1994/12/28 | 757 | 763 | 739 | 739 | 147,000 |
1994/12/27 | 767 | 769 | 760 | 767 | 141,000 |
1994/12/26 | 764 | 767 | 760 | 767 | 328,000 |
1994/12/22 | 748 | 765 | 748 | 750 | 132,000 |
1994/12/21 | 769 | 773 | 757 | 758 | 616,000 |
1994/12/20 | 749 | 775 | 743 | 775 | 926,000 |
1994/12/19 | 750 | 750 | 745 | 749 | 80,000 |
1994/12/16 | 750 | 755 | 740 | 750 | 55,000 |
1994/12/15 | 730 | 760 | 721 | 760 | 482,000 |
1994/12/14 | 722 | 733 | 721 | 733 | 317,000 |
1994/12/13 | 726 | 733 | 726 | 733 | 133,000 |
1994/12/12 | 738 | 738 | 725 | 735 | 70,000 |
1994/12/09 | 739 | 739 | 730 | 739 | 57,000 |
1994/12/08 | 748 | 749 | 740 | 740 | 67,000 |
1994/12/07 | 759 | 759 | 741 | 748 | 169,000 |
1994/12/06 | 759 | 760 | 748 | 759 | 380,000 |
1994/12/05 | 743 | 750 | 742 | 750 | 139,000 |
1994/12/02 | 745 | 753 | 740 | 743 | 159,000 |
1994/12/01 | 739 | 750 | 739 | 746 | 102,000 |
1994/11/30 | 744 | 749 | 742 | 749 | 89,000 |
1994/11/29 | 735 | 754 | 735 | 750 | 302,000 |
1994/11/28 | 744 | 750 | 728 | 750 | 89,000 |
1994/11/25 | 720 | 750 | 720 | 750 | 238,000 |
1994/11/24 | 720 | 740 | 716 | 735 | 146,000 |
1994/11/22 | 729 | 744 | 728 | 744 | 124,000 |
1994/11/21 | 745 | 749 | 731 | 749 | 34,000 |
1994/11/18 | 740 | 745 | 731 | 731 | 40,000 |
1994/11/17 | 730 | 749 | 730 | 741 | 25,000 |
1994/11/16 | 745 | 750 | 731 | 750 | 81,000 |
1994/11/15 | 748 | 750 | 736 | 750 | 136,000 |
1994/11/14 | 740 | 750 | 735 | 748 | 109,000 |
1994/11/11 | 740 | 748 | 735 | 740 | 85,000 |
1994/11/10 | 749 | 749 | 730 | 731 | 48,000 |
1994/11/09 | 750 | 755 | 730 | 751 | 91,000 |
1994/11/08 | 741 | 750 | 741 | 750 | 39,000 |
1994/11/07 | 758 | 760 | 741 | 741 | 131,000 |
1994/11/04 | 770 | 786 | 760 | 768 | 424,000 |
1994/11/02 | 755 | 770 | 755 | 770 | 513,000 |
1994/11/01 | 742 | 750 | 739 | 750 | 85,000 |
1994/10/31 | 725 | 735 | 725 | 731 | 40,000 |
1994/10/28 | 750 | 750 | 735 | 735 | 36,000 |
1994/10/27 | 738 | 750 | 737 | 750 | 118,000 |
1994/10/26 | 721 | 740 | 718 | 740 | 123,000 |
1994/10/25 | 715 | 715 | 712 | 715 | 36,000 |
1994/10/24 | 725 | 725 | 722 | 725 | 157,000 |
1994/10/21 | 736 | 736 | 725 | 735 | 64,000 |
1994/10/20 | 728 | 735 | 726 | 735 | 149,000 |
1994/10/19 | 754 | 754 | 730 | 730 | 16,000 |
1994/10/18 | 753 | 760 | 750 | 755 | 162,000 |
1994/10/17 | 746 | 755 | 746 | 753 | 100,000 |
1994/10/14 | 744 | 750 | 739 | 750 | 254,000 |
1994/10/13 | 743 | 744 | 730 | 744 | 20,000 |
1994/10/12 | 725 | 744 | 725 | 744 | 69,000 |
1994/10/11 | 744 | 744 | 735 | 735 | 60,000 |
1994/10/07 | 739 | 744 | 738 | 744 | 86,000 |
1994/10/06 | 735 | 740 | 735 | 740 | 45,000 |
1994/10/05 | 742 | 745 | 741 | 745 | 99,000 |
1994/10/04 | 750 | 750 | 735 | 743 | 104,000 |
1994/10/03 | 750 | 750 | 730 | 750 | 55,000 |
1994/09/30 | 730 | 740 | 730 | 740 | 69,000 |
1994/09/29 | 716 | 735 | 716 | 729 | 58,000 |
1994/09/28 | 728 | 730 | 705 | 715 | 197,000 |
1994/09/27 | 747 | 755 | 728 | 728 | 222,000 |
1994/09/26 | 769 | 770 | 765 | 769 | 108,000 |
1994/09/22 | 753 | 767 | 753 | 765 | 120,000 |
1994/09/21 | 750 | 751 | 748 | 751 | 74,000 |
1994/09/20 | 738 | 745 | 736 | 745 | 124,000 |
1994/09/19 | 738 | 738 | 731 | 738 | 65,000 |
1994/09/16 | 739 | 741 | 738 | 740 | 118,000 |
1994/09/14 | 745 | 745 | 730 | 739 | 110,000 |
1994/09/13 | 745 | 750 | 741 | 745 | 61,000 |
1994/09/12 | 742 | 745 | 740 | 745 | 56,000 |
1994/09/09 | 754 | 755 | 741 | 745 | 101,000 |
1994/09/08 | 750 | 750 | 739 | 740 | 156,000 |
1994/09/07 | 750 | 758 | 744 | 750 | 227,000 |
1994/09/06 | 762 | 769 | 758 | 760 | 254,000 |
1994/09/05 | 770 | 789 | 766 | 770 | 286,000 |
1994/09/02 | 765 | 775 | 762 | 770 | 153,000 |
1994/09/01 | 778 | 784 | 768 | 775 | 347,000 |
1994/08/31 | 745 | 779 | 745 | 778 | 528,000 |
1994/08/30 | 741 | 758 | 730 | 751 | 597,000 |
1994/08/29 | 716 | 750 | 716 | 745 | 430,000 |
1994/08/26 | 705 | 722 | 705 | 715 | 237,000 |
1994/08/25 | 706 | 706 | 702 | 702 | 44,000 |
1994/08/24 | 707 | 707 | 699 | 702 | 37,000 |
1994/08/23 | 693 | 715 | 693 | 715 | 188,000 |
1994/08/22 | 698 | 698 | 690 | 692 | 8,000 |
1994/08/19 | 703 | 705 | 699 | 700 | 103,000 |
1994/08/18 | 703 | 704 | 702 | 704 | 130,000 |
1994/08/17 | 700 | 705 | 699 | 703 | 178,000 |
1994/08/16 | 676 | 690 | 676 | 685 | 94,000 |
1994/08/15 | 680 | 683 | 672 | 676 | 56,000 |
1994/08/12 | 685 | 687 | 678 | 684 | 159,000 |
1994/08/11 | 690 | 693 | 680 | 682 | 95,000 |
1994/08/10 | 677 | 693 | 675 | 693 | 276,000 |
1994/08/09 | 660 | 678 | 660 | 668 | 70,000 |
1994/08/08 | 670 | 671 | 670 | 670 | 64,000 |
1994/08/05 | 663 | 680 | 663 | 670 | 56,000 |
1994/08/04 | 660 | 663 | 658 | 663 | 20,000 |
1994/08/03 | 663 | 663 | 650 | 660 | 56,000 |
1994/08/02 | 637 | 660 | 637 | 660 | 42,000 |
1994/08/01 | 640 | 640 | 637 | 637 | 67,000 |
1994/07/29 | 639 | 639 | 637 | 639 | 17,000 |
1994/07/28 | 634 | 634 | 631 | 634 | 34,000 |
1994/07/27 | 635 | 635 | 631 | 635 | 29,000 |
1994/07/26 | 638 | 638 | 636 | 636 | 22,000 |
1994/07/25 | 638 | 638 | 634 | 634 | 22,000 |
1994/07/22 | 639 | 639 | 635 | 636 | 45,000 |
1994/07/21 | 636 | 640 | 635 | 635 | 22,000 |
1994/07/20 | 640 | 641 | 637 | 640 | 16,000 |
1994/07/19 | 646 | 646 | 635 | 635 | 21,000 |
1994/07/18 | 643 | 648 | 641 | 641 | 124,000 |
1994/07/15 | 646 | 648 | 643 | 643 | 11,000 |
1994/07/14 | 635 | 646 | 635 | 646 | 40,000 |
1994/07/13 | 646 | 647 | 632 | 632 | 34,000 |
1994/07/12 | 647 | 647 | 642 | 647 | 13,000 |
1994/07/11 | 652 | 652 | 642 | 642 | 23,000 |
1994/07/08 | 666 | 666 | 650 | 652 | 33,000 |
1994/07/07 | 666 | 670 | 655 | 666 | 24,000 |
1994/07/06 | 684 | 684 | 670 | 670 | 42,000 |
1994/07/05 | 665 | 676 | 665 | 674 | 27,000 |
1994/07/04 | 663 | 665 | 663 | 665 | 22,000 |
1994/07/01 | 661 | 662 | 658 | 658 | 25,000 |
1994/06/30 | 655 | 660 | 651 | 658 | 62,000 |
1994/06/29 | 670 | 670 | 655 | 655 | 46,000 |
1994/06/28 | 640 | 658 | 640 | 651 | 17,000 |
1994/06/27 | 650 | 650 | 637 | 648 | 29,000 |
1994/06/24 | 653 | 670 | 653 | 670 | 27,000 |
1994/06/23 | 655 | 670 | 655 | 670 | 48,000 |
1994/06/22 | 675 | 677 | 655 | 655 | 41,000 |
1994/06/21 | 679 | 695 | 679 | 680 | 61,000 |
1994/06/20 | 693 | 698 | 680 | 682 | 35,000 |
1994/06/17 | 697 | 697 | 690 | 690 | 33,000 |
1994/06/16 | 686 | 690 | 685 | 686 | 61,000 |
1994/06/15 | 675 | 685 | 675 | 685 | 34,000 |
1994/06/14 | 688 | 690 | 680 | 680 | 19,000 |
1994/06/13 | 682 | 690 | 680 | 690 | 23,000 |
1994/06/10 | 680 | 690 | 680 | 682 | 67,000 |
1994/06/09 | 685 | 690 | 680 | 680 | 39,000 |
1994/06/08 | 680 | 680 | 675 | 680 | 12,000 |
1994/06/07 | 670 | 680 | 670 | 674 | 15,000 |
1994/06/06 | 670 | 681 | 670 | 670 | 20,000 |
1994/06/03 | 683 | 683 | 670 | 670 | 26,000 |
1994/06/02 | 684 | 690 | 680 | 690 | 38,000 |
1994/06/01 | 676 | 680 | 669 | 669 | 101,000 |
1994/05/31 | 675 | 683 | 669 | 669 | 42,000 |
1994/05/30 | 684 | 690 | 675 | 675 | 114,000 |
1994/05/27 | 684 | 684 | 673 | 684 | 27,000 |
1994/05/26 | 672 | 689 | 672 | 689 | 49,000 |
1994/05/25 | 675 | 677 | 672 | 672 | 87,000 |
1994/05/24 | 693 | 696 | 675 | 675 | 98,000 |
1994/05/23 | 676 | 695 | 676 | 695 | 124,000 |
1994/05/20 | 668 | 675 | 667 | 675 | 61,000 |
1994/05/19 | 668 | 669 | 668 | 668 | 35,000 |
1994/05/18 | 651 | 668 | 651 | 668 | 21,000 |
1994/05/17 | 663 | 665 | 660 | 665 | 47,000 |
1994/05/16 | 667 | 667 | 661 | 663 | 21,000 |
1994/05/13 | 655 | 669 | 649 | 669 | 113,000 |
1994/05/12 | 645 | 665 | 645 | 665 | 32,000 |
1994/05/11 | 650 | 660 | 650 | 654 | 20,000 |
1994/05/10 | 644 | 645 | 644 | 645 | 12,000 |
1994/05/09 | 662 | 662 | 654 | 654 | 31,000 |
1994/05/06 | 664 | 664 | 655 | 662 | 9,000 |
1994/05/02 | 653 | 654 | 645 | 645 | 16,000 |
1994/04/28 | 642 | 647 | 642 | 643 | 18,000 |
1994/04/27 | 640 | 640 | 636 | 638 | 37,000 |
1994/04/26 | 640 | 641 | 640 | 640 | 18,000 |
1994/04/25 | 640 | 641 | 630 | 641 | 76,000 |
1994/04/22 | 642 | 669 | 641 | 665 | 43,000 |
1994/04/21 | 637 | 637 | 635 | 637 | 7,000 |
1994/04/20 | 658 | 660 | 650 | 650 | 166,000 |
1994/04/19 | 665 | 668 | 655 | 655 | 56,000 |
1994/04/18 | 665 | 669 | 663 | 665 | 36,000 |
1994/04/15 | 643 | 648 | 643 | 643 | 117,000 |
1994/04/14 | 635 | 643 | 635 | 637 | 33,000 |
1994/04/13 | 631 | 643 | 631 | 634 | 36,000 |
1994/04/12 | 643 | 643 | 628 | 631 | 135,000 |
1994/04/11 | 656 | 656 | 656 | 656 | 6,000 |
1994/04/08 | 645 | 646 | 645 | 646 | 36,000 |
1994/04/07 | 650 | 654 | 645 | 645 | 27,000 |
1994/04/06 | 631 | 645 | 622 | 645 | 32,000 |
1994/04/05 | 631 | 631 | 621 | 621 | 10,000 |
1994/04/04 | 632 | 632 | 621 | 621 | 18,000 |
1994/04/01 | 635 | 635 | 635 | 635 | 1,000 |
1994/03/31 | 627 | 627 | 621 | 625 | 31,000 |
1994/03/30 | 627 | 627 | 627 | 627 | 11,000 |
1994/03/29 | 627 | 630 | 627 | 630 | 15,000 |
1994/03/28 | 652 | 652 | 632 | 640 | 22,000 |
1994/03/25 | 630 | 665 | 630 | 655 | 90,000 |
1994/03/24 | 631 | 640 | 630 | 640 | 10,000 |
1994/03/23 | 631 | 633 | 631 | 632 | 47,000 |
1994/03/22 | 670 | 670 | 625 | 625 | 41,000 |
1994/03/18 | 663 | 664 | 661 | 664 | 55,000 |
1994/03/17 | 665 | 665 | 660 | 664 | 50,000 |
1994/03/16 | 648 | 669 | 648 | 669 | 81,000 |
1994/03/15 | 650 | 650 | 640 | 648 | 56,000 |
1994/03/14 | 625 | 649 | 625 | 640 | 62,000 |
1994/03/11 | 634 | 635 | 634 | 635 | 57,000 |
1994/03/10 | 633 | 641 | 633 | 636 | 61,000 |
1994/03/09 | 645 | 645 | 641 | 643 | 34,000 |
1994/03/08 | 648 | 648 | 645 | 647 | 15,000 |
1994/03/07 | 646 | 650 | 645 | 650 | 25,000 |
1994/03/04 | 650 | 650 | 640 | 640 | 127,000 |
1994/03/03 | 655 | 660 | 650 | 650 | 32,000 |
1994/03/02 | 670 | 670 | 660 | 668 | 51,000 |
1994/03/01 | 656 | 670 | 655 | 670 | 43,000 |
1994/02/28 | 641 | 642 | 641 | 642 | 32,000 |
1994/02/25 | 639 | 649 | 634 | 640 | 94,000 |
1994/02/24 | 626 | 640 | 620 | 639 | 52,000 |
1994/02/23 | 621 | 640 | 621 | 640 | 68,000 |
1994/02/22 | 604 | 608 | 601 | 601 | 140,000 |
1994/02/21 | 608 | 608 | 601 | 604 | 36,000 |
1994/02/18 | 610 | 610 | 603 | 608 | 27,000 |
1994/02/17 | 626 | 626 | 610 | 610 | 48,000 |
1994/02/16 | 626 | 636 | 620 | 626 | 53,000 |
1994/02/15 | 628 | 628 | 595 | 606 | 36,000 |
1994/02/14 | 655 | 655 | 635 | 635 | 22,000 |
1994/02/10 | 660 | 660 | 651 | 655 | 29,000 |
1994/02/09 | 675 | 675 | 650 | 660 | 37,000 |
1994/02/08 | 670 | 690 | 660 | 675 | 38,000 |
1994/02/07 | 670 | 670 | 669 | 670 | 38,000 |
1994/02/04 | 685 | 685 | 670 | 670 | 44,000 |
1994/02/03 | 693 | 699 | 675 | 675 | 43,000 |
1994/02/02 | 695 | 695 | 688 | 693 | 72,000 |
1994/02/01 | 715 | 715 | 693 | 702 | 106,000 |
1994/01/31 | 675 | 695 | 675 | 695 | 111,000 |
1994/01/28 | 628 | 628 | 618 | 628 | 40,000 |
1994/01/27 | 648 | 654 | 638 | 638 | 116,000 |
1994/01/26 | 620 | 638 | 615 | 638 | 118,000 |
1994/01/25 | 587 | 610 | 587 | 610 | 35,000 |
1994/01/24 | 595 | 610 | 585 | 587 | 55,000 |
1994/01/21 | 626 | 628 | 623 | 625 | 65,000 |
1994/01/20 | 625 | 630 | 620 | 623 | 83,000 |
1994/01/19 | 605 | 615 | 604 | 615 | 80,000 |
1994/01/18 | 605 | 605 | 595 | 595 | 13,000 |
1994/01/17 | 609 | 609 | 590 | 591 | 31,000 |
1994/01/14 | 585 | 600 | 582 | 600 | 39,000 |
1994/01/13 | 614 | 614 | 580 | 580 | 59,000 |
1994/01/12 | 591 | 609 | 591 | 609 | 12,000 |
1994/01/11 | 598 | 600 | 590 | 590 | 34,000 |
1994/01/10 | 595 | 600 | 595 | 600 | 61,000 |
1994/01/07 | 565 | 579 | 565 | 570 | 33,000 |
1994/01/06 | 560 | 592 | 554 | 585 | 177,000 |
1994/01/05 | 541 | 550 | 541 | 550 | 18,000 |
1994/01/04 | 532 | 532 | 531 | 531 | 9,000 |