日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 179 188 176 180 72,000
1997/12/29 181 181 175 179 44,000
1997/12/26 194 194 176 181 138,000
1997/12/25 181 195 180 194 89,000
1997/12/24 183 190 183 185 65,000
1997/12/22 181 185 175 178 105,000
1997/12/19 202 202 180 180 87,000
1997/12/18 210 210 200 205 39,000
1997/12/17 198 215 195 215 77,000
1997/12/16 199 200 190 196 94,000
1997/12/15 203 203 195 198 85,000
1997/12/12 239 239 201 205 165,000
1997/12/11 224 224 220 220 45,000
1997/12/10 230 230 224 224 42,000
1997/12/09 225 229 225 227 61,000
1997/12/08 226 226 224 225 169,000
1997/12/05 224 226 224 226 70,000
1997/12/04 228 228 225 225 22,000
1997/12/03 237 237 224 225 84,000
1997/12/02 240 240 234 237 29,000
1997/12/01 224 239 221 239 16,000
1997/11/28 220 225 220 221 100,000
1997/11/27 208 224 208 224 60,000
1997/11/26 211 222 208 208 100,000
1997/11/25 230 232 221 221 22,000
1997/11/21 240 240 233 234 193,000
1997/11/20 238 242 235 235 120,000
1997/11/19 259 259 240 240 62,000
1997/11/18 260 260 251 255 92,000
1997/11/17 238 265 238 255 102,000
1997/11/14 237 237 235 237 101,000
1997/11/13 245 245 240 240 73,000
1997/11/12 253 253 249 249 68,000
1997/11/11 252 253 251 253 17,000
1997/11/10 258 258 251 253 138,000
1997/11/07 262 262 255 258 48,000
1997/11/06 272 275 262 262 74,000
1997/11/05 285 285 271 275 38,000
1997/11/04 285 286 285 286 15,000
1997/10/31 271 286 271 286 42,000
1997/10/30 289 289 281 286 152,000
1997/10/29 285 285 280 285 83,000
1997/10/28 286 286 275 275 40,000
1997/10/27 293 293 289 291 110,000
1997/10/24 286 294 285 293 140,000
1997/10/23 299 299 290 294 77,000
1997/10/22 280 294 280 294 136,000
1997/10/21 269 285 269 279 75,000
1997/10/20 260 274 260 270 54,000
1997/10/17 255 259 252 255 196,000
1997/10/16 257 258 244 255 390,000
1997/10/15 250 255 250 252 9,000
1997/10/14 250 250 249 250 29,000
1997/10/13 251 258 245 248 29,000
1997/10/09 260 260 246 246 30,000
1997/10/08 261 261 260 260 65,000
1997/10/07 250 270 250 261 55,000
1997/10/06 246 249 241 248 53,000
1997/10/03 253 253 240 246 75,000
1997/10/02 270 270 251 255 166,000
1997/10/01 260 270 260 270 53,000
1997/09/30 265 275 265 268 146,000
1997/09/29 292 295 265 265 82,000
1997/09/26 336 336 290 292 25,000
1997/09/25 340 340 329 329 22,000
1997/09/24 360 370 359 360 21,000
1997/09/22 351 352 345 350 52,000
1997/09/19 352 353 350 352 75,000
1997/09/18 350 351 345 351 61,000
1997/09/17 360 360 354 355 139,000
1997/09/16 356 360 356 360 27,000
1997/09/12 355 357 353 356 91,000
1997/09/11 360 360 360 360 18,000
1997/09/10 357 363 357 360 160,000
1997/09/09 381 381 357 357 420,000
1997/09/08 372 381 372 381 14,000
1997/09/05 367 373 367 371 45,000
1997/09/04 368 370 362 370 59,000
1997/09/03 368 368 367 368 104,000
1997/09/02 351 351 347 351 112,000
1997/09/01 349 350 348 348 72,000
1997/08/29 352 352 339 344 246,000
1997/08/28 360 361 351 351 92,000
1997/08/27 371 372 360 360 25,000
1997/08/26 374 374 370 373 17,000
1997/08/25 381 384 374 374 277,000
1997/08/22 385 388 383 386 55,000
1997/08/21 381 384 381 384 28,000
1997/08/20 380 383 378 381 149,000
1997/08/19 380 380 380 380 26,000
1997/08/18 378 378 375 376 48,000
1997/08/15 378 378 375 377 46,000
1997/08/14 376 378 375 378 31,000
1997/08/13 382 387 370 375 181,000
1997/08/12 363 378 363 377 51,000
1997/08/11 379 379 360 360 58,000
1997/08/08 387 387 380 385 69,000
1997/08/07 394 395 387 387 40,000
1997/08/06 397 397 395 395 207,000
1997/08/05 398 404 398 398 92,000
1997/08/04 402 403 397 400 41,000
1997/08/01 407 410 397 397 54,000
1997/07/31 400 403 394 403 70,000
1997/07/30 420 420 400 400 58,000
1997/07/29 430 430 420 420 78,000
1997/07/28 432 432 430 430 19,000
1997/07/25 434 434 430 430 24,000
1997/07/24 432 434 430 434 48,000
1997/07/23 432 435 432 432 58,000
1997/07/22 434 434 434 434 19,000
1997/07/18 432 435 431 435 64,000
1997/07/17 445 445 435 435 87,000
1997/07/16 455 455 444 445 39,000
1997/07/15 462 462 455 455 35,000
1997/07/14 467 468 458 458 53,000
1997/07/11 467 470 465 470 154,000
1997/07/10 469 470 465 467 13,000
1997/07/09 470 470 465 465 48,000
1997/07/08 461 470 461 465 19,000
1997/07/07 475 475 460 461 15,000
1997/07/04 482 482 475 475 38,000
1997/07/03 482 482 480 482 25,000
1997/07/02 486 487 485 485 33,000
1997/07/01 495 496 485 486 83,000
1997/06/30 491 495 484 495 27,000
1997/06/27 485 490 483 485 23,000
1997/06/26 485 491 485 490 167,000
1997/06/25 481 485 479 484 100,000
1997/06/24 488 489 480 486 103,000
1997/06/23 491 491 486 486 192,000
1997/06/20 484 496 480 491 40,000
1997/06/19 475 485 475 484 32,000
1997/06/18 480 488 478 488 45,000
1997/06/17 492 492 480 490 85,000
1997/06/16 495 500 491 491 41,000
1997/06/13 491 498 490 494 59,000
1997/06/12 499 500 490 490 53,000
1997/06/11 496 501 496 499 13,000
1997/06/10 499 502 496 496 18,000
1997/06/09 502 502 498 499 48,000
1997/06/06 502 502 490 498 70,000
1997/06/05 503 512 503 511 67,000
1997/06/04 490 505 490 505 76,000
1997/06/03 485 490 485 490 159,000
1997/06/02 490 490 485 485 13,000
1997/05/30 486 490 486 490 10,000
1997/05/29 490 491 485 486 129,000
1997/05/28 490 490 488 490 43,000
1997/05/27 499 505 487 487 53,000
1997/05/26 500 500 495 499 21,000
1997/05/23 501 502 500 500 28,000
1997/05/22 500 501 500 501 168,000
1997/05/21 500 503 500 500 70,000
1997/05/20 505 515 501 501 66,000
1997/05/19 530 530 503 510 114,000
1997/05/16 529 530 526 530 94,000
1997/05/15 510 529 510 529 135,000
1997/05/14 500 511 496 511 86,000
1997/05/13 490 505 490 499 150,000
1997/05/12 485 490 480 490 67,000
1997/05/09 486 494 484 490 227,000
1997/05/08 495 497 485 486 105,000
1997/05/07 500 502 492 495 314,000
1997/05/06 500 507 490 490 139,000
1997/05/02 480 494 480 490 220,000
1997/05/01 484 495 484 490 104,000
1997/04/30 463 481 453 459 94,000
1997/04/28 458 459 452 455 49,000
1997/04/25 473 474 455 457 65,000
1997/04/24 484 489 475 485 126,000
1997/04/23 464 485 464 485 201,000
1997/04/22 461 472 460 464 73,000
1997/04/21 455 467 452 460 114,000
1997/04/18 441 460 441 460 120,000
1997/04/17 435 440 432 437 45,000
1997/04/16 427 432 425 432 20,000
1997/04/15 423 440 422 422 32,000
1997/04/14 422 430 422 422 22,000
1997/04/11 401 421 400 421 74,000
1997/04/10 420 420 400 400 92,000
1997/04/09 455 455 430 430 25,000
1997/04/08 465 468 460 460 74,000
1997/04/07 475 479 463 463 156,000
1997/04/04 480 484 470 475 83,000
1997/04/03 490 497 482 485 44,000
1997/04/02 491 492 482 492 34,000
1997/04/01 472 496 472 496 59,000
1997/03/31 480 490 480 490 14,000
1997/03/28 477 477 472 473 25,000
1997/03/27 471 475 470 472 108,000
1997/03/26 471 481 467 467 56,000
1997/03/25 470 484 470 475 25,000
1997/03/24 477 482 465 475 70,000
1997/03/21 480 485 480 482 38,000
1997/03/19 481 481 480 481 27,000
1997/03/18 481 499 481 499 53,000
1997/03/17 490 494 480 490 95,000
1997/03/14 472 480 472 480 68,000
1997/03/13 482 482 475 481 50,000
1997/03/12 485 485 472 480 26,000
1997/03/11 493 494 480 480 37,000
1997/03/10 485 490 485 490 41,000
1997/03/07 470 480 470 480 18,000
1997/03/06 495 495 495 495 3,000
1997/03/05 492 493 475 485 49,000
1997/03/04 490 497 490 497 56,000
1997/03/03 494 494 485 492 21,000
1997/02/28 500 500 480 491 70,000
1997/02/27 500 500 496 496 18,000
1997/02/26 498 505 498 503 195,000
1997/02/25 510 515 495 495 26,000
1997/02/24 515 515 514 514 14,000
1997/02/21 513 515 512 512 33,000
1997/02/20 499 514 499 513 38,000
1997/02/19 500 500 498 500 17,000
1997/02/18 513 513 510 512 51,000
1997/02/17 513 514 510 513 23,000
1997/02/14 509 509 498 505 33,000
1997/02/13 502 505 497 505 76,000
1997/02/12 497 503 497 497 35,000
1997/02/10 497 505 496 496 32,000
1997/02/07 496 506 496 496 47,000
1997/02/06 510 510 502 506 44,000
1997/02/05 507 507 498 503 38,000
1997/02/04 510 510 500 507 144,000
1997/02/03 505 505 503 504 56,000
1997/01/31 505 510 505 507 84,000
1997/01/30 518 518 505 507 86,000
1997/01/29 519 519 506 518 78,000
1997/01/28 498 513 490 509 139,000
1997/01/27 495 503 491 495 35,000
1997/01/24 505 505 496 496 39,000
1997/01/23 499 508 499 506 47,000
1997/01/22 490 500 490 497 31,000
1997/01/21 491 493 491 491 95,000
1997/01/20 495 499 490 496 42,000
1997/01/17 488 500 488 490 73,000
1997/01/16 490 495 481 482 90,000
1997/01/14 488 488 480 487 91,000
1997/01/13 481 496 466 493 153,000
1997/01/10 471 476 460 466 181,000
1997/01/09 480 480 471 471 57,000
1997/01/08 490 492 480 481 92,000
1997/01/07 495 499 490 490 201,000
1997/01/06 499 499 493 498 37,000

このページの先頭へ