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 |
---|---|---|---|---|---|
1998/12/30 | 181 | 199 | 181 | 199 | 68,000 |
1998/12/29 | 190 | 190 | 184 | 186 | 46,000 |
1998/12/28 | 200 | 201 | 194 | 194 | 23,000 |
1998/12/25 | 189 | 205 | 185 | 201 | 82,000 |
1998/12/24 | 181 | 190 | 180 | 190 | 52,000 |
1998/12/22 | 192 | 195 | 190 | 190 | 61,000 |
1998/12/21 | 193 | 193 | 191 | 192 | 35,000 |
1998/12/18 | 194 | 194 | 191 | 193 | 42,000 |
1998/12/17 | 198 | 198 | 191 | 193 | 53,000 |
1998/12/16 | 196 | 209 | 196 | 204 | 76,000 |
1998/12/15 | 198 | 200 | 191 | 196 | 80,000 |
1998/12/14 | 210 | 210 | 200 | 200 | 24,000 |
1998/12/11 | 195 | 210 | 195 | 206 | 209,000 |
1998/12/10 | 211 | 215 | 211 | 215 | 32,000 |
1998/12/09 | 221 | 221 | 211 | 218 | 70,000 |
1998/12/08 | 220 | 222 | 216 | 220 | 76,000 |
1998/12/07 | 224 | 227 | 216 | 220 | 100,000 |
1998/12/04 | 210 | 224 | 210 | 224 | 48,000 |
1998/12/03 | 215 | 220 | 213 | 215 | 62,000 |
1998/12/02 | 217 | 226 | 216 | 225 | 99,000 |
1998/12/01 | 220 | 224 | 215 | 222 | 97,000 |
1998/11/30 | 223 | 229 | 215 | 229 | 107,000 |
1998/11/27 | 219 | 225 | 218 | 223 | 150,000 |
1998/11/26 | 202 | 225 | 201 | 224 | 386,000 |
1998/11/25 | 209 | 209 | 201 | 206 | 42,000 |
1998/11/24 | 205 | 209 | 201 | 209 | 55,000 |
1998/11/20 | 195 | 201 | 195 | 201 | 89,000 |
1998/11/19 | 200 | 200 | 196 | 200 | 74,000 |
1998/11/18 | 195 | 200 | 195 | 195 | 73,000 |
1998/11/17 | 197 | 197 | 191 | 195 | 31,000 |
1998/11/16 | 200 | 200 | 192 | 198 | 51,000 |
1998/11/13 | 197 | 198 | 188 | 197 | 35,000 |
1998/11/12 | 193 | 193 | 186 | 188 | 21,000 |
1998/11/11 | 185 | 200 | 185 | 200 | 84,000 |
1998/11/10 | 187 | 187 | 185 | 185 | 67,000 |
1998/11/09 | 192 | 192 | 187 | 188 | 117,000 |
1998/11/06 | 201 | 201 | 190 | 190 | 49,000 |
1998/11/05 | 200 | 202 | 195 | 196 | 46,000 |
1998/11/04 | 199 | 205 | 195 | 195 | 53,000 |
1998/11/02 | 188 | 190 | 185 | 189 | 43,000 |
1998/10/30 | 199 | 199 | 189 | 189 | 46,000 |
1998/10/29 | 194 | 195 | 191 | 191 | 11,000 |
1998/10/28 | 195 | 200 | 193 | 200 | 23,000 |
1998/10/27 | 203 | 203 | 185 | 193 | 45,000 |
1998/10/26 | 190 | 205 | 190 | 204 | 26,000 |
1998/10/23 | 201 | 201 | 190 | 190 | 47,000 |
1998/10/22 | 210 | 210 | 200 | 200 | 86,000 |
1998/10/21 | 192 | 206 | 192 | 205 | 93,000 |
1998/10/20 | 188 | 190 | 187 | 189 | 46,000 |
1998/10/19 | 183 | 190 | 183 | 188 | 51,000 |
1998/10/16 | 182 | 182 | 175 | 180 | 37,000 |
1998/10/15 | 180 | 180 | 171 | 171 | 51,000 |
1998/10/14 | 180 | 182 | 179 | 179 | 29,000 |
1998/10/13 | 188 | 188 | 180 | 180 | 69,000 |
1998/10/12 | 187 | 188 | 180 | 187 | 39,000 |
1998/10/09 | 185 | 188 | 181 | 182 | 56,000 |
1998/10/08 | 188 | 188 | 185 | 185 | 141,000 |
1998/10/07 | 175 | 187 | 175 | 185 | 157,000 |
1998/10/06 | 162 | 172 | 162 | 172 | 70,000 |
1998/10/05 | 168 | 168 | 160 | 161 | 64,000 |
1998/10/02 | 155 | 165 | 155 | 164 | 177,000 |
1998/10/01 | 165 | 168 | 158 | 158 | 213,000 |
1998/09/30 | 175 | 185 | 170 | 170 | 138,000 |
1998/09/29 | 185 | 185 | 180 | 180 | 67,000 |
1998/09/28 | 187 | 188 | 185 | 187 | 83,000 |
1998/09/25 | 191 | 195 | 188 | 188 | 68,000 |
1998/09/24 | 207 | 207 | 201 | 201 | 61,000 |
1998/09/22 | 199 | 199 | 191 | 197 | 105,000 |
1998/09/21 | 200 | 200 | 195 | 195 | 19,000 |
1998/09/18 | 195 | 207 | 195 | 207 | 48,000 |
1998/09/17 | 203 | 205 | 198 | 198 | 88,000 |
1998/09/16 | 201 | 206 | 200 | 203 | 77,000 |
1998/09/14 | 205 | 205 | 200 | 200 | 31,000 |
1998/09/11 | 199 | 207 | 198 | 207 | 187,000 |
1998/09/10 | 207 | 210 | 207 | 208 | 75,000 |
1998/09/09 | 207 | 215 | 205 | 205 | 110,000 |
1998/09/08 | 215 | 223 | 205 | 205 | 140,000 |
1998/09/07 | 194 | 220 | 191 | 215 | 234,000 |
1998/09/04 | 202 | 206 | 197 | 199 | 306,000 |
1998/09/03 | 220 | 220 | 210 | 215 | 407,000 |
1998/09/02 | 225 | 225 | 220 | 220 | 288,000 |
1998/09/01 | 206 | 220 | 205 | 220 | 124,000 |
1998/08/31 | 205 | 225 | 205 | 225 | 154,000 |
1998/08/28 | 202 | 219 | 202 | 209 | 292,000 |
1998/08/27 | 231 | 235 | 220 | 220 | 220,000 |
1998/08/26 | 247 | 247 | 240 | 241 | 110,000 |
1998/08/25 | 250 | 250 | 245 | 247 | 83,000 |
1998/08/24 | 245 | 250 | 240 | 240 | 98,000 |
1998/08/21 | 252 | 257 | 250 | 252 | 60,000 |
1998/08/20 | 250 | 260 | 248 | 260 | 111,000 |
1998/08/19 | 261 | 261 | 245 | 246 | 108,000 |
1998/08/18 | 250 | 259 | 246 | 246 | 100,000 |
1998/08/17 | 260 | 260 | 249 | 250 | 73,000 |
1998/08/14 | 257 | 260 | 250 | 260 | 34,000 |
1998/08/13 | 250 | 260 | 247 | 257 | 46,000 |
1998/08/12 | 239 | 250 | 239 | 250 | 83,000 |
1998/08/11 | 260 | 260 | 237 | 242 | 124,000 |
1998/08/10 | 269 | 269 | 260 | 261 | 63,000 |
1998/08/07 | 270 | 274 | 269 | 269 | 49,000 |
1998/08/06 | 270 | 270 | 269 | 269 | 72,000 |
1998/08/05 | 276 | 279 | 270 | 270 | 47,000 |
1998/08/04 | 278 | 290 | 275 | 275 | 49,000 |
1998/08/03 | 280 | 286 | 278 | 278 | 49,000 |
1998/07/31 | 298 | 298 | 283 | 292 | 17,000 |
1998/07/30 | 280 | 285 | 280 | 283 | 19,000 |
1998/07/29 | 279 | 295 | 279 | 282 | 38,000 |
1998/07/28 | 280 | 285 | 275 | 280 | 91,000 |
1998/07/27 | 280 | 288 | 275 | 280 | 162,000 |
1998/07/24 | 291 | 294 | 285 | 294 | 76,000 |
1998/07/23 | 295 | 296 | 286 | 291 | 96,000 |
1998/07/22 | 303 | 305 | 295 | 295 | 122,000 |
1998/07/21 | 300 | 308 | 300 | 308 | 48,000 |
1998/07/17 | 300 | 308 | 298 | 308 | 109,000 |
1998/07/16 | 298 | 300 | 295 | 300 | 68,000 |
1998/07/15 | 308 | 308 | 296 | 297 | 46,000 |
1998/07/14 | 304 | 304 | 295 | 296 | 61,000 |
1998/07/13 | 279 | 303 | 279 | 303 | 117,000 |
1998/07/10 | 305 | 305 | 294 | 294 | 107,000 |
1998/07/09 | 319 | 319 | 305 | 307 | 85,000 |
1998/07/08 | 319 | 327 | 314 | 322 | 197,000 |
1998/07/07 | 325 | 329 | 314 | 317 | 274,000 |
1998/07/06 | 302 | 319 | 300 | 315 | 165,000 |
1998/07/03 | 295 | 302 | 290 | 302 | 170,000 |
1998/07/02 | 318 | 320 | 300 | 302 | 376,000 |
1998/07/01 | 275 | 320 | 273 | 319 | 429,000 |
1998/06/30 | 270 | 273 | 268 | 268 | 87,000 |
1998/06/29 | 250 | 265 | 249 | 260 | 91,000 |
1998/06/26 | 248 | 260 | 248 | 260 | 61,000 |
1998/06/25 | 258 | 258 | 246 | 246 | 78,000 |
1998/06/24 | 252 | 263 | 252 | 263 | 86,000 |
1998/06/23 | 246 | 250 | 245 | 250 | 27,000 |
1998/06/22 | 245 | 247 | 242 | 246 | 24,000 |
1998/06/19 | 257 | 262 | 250 | 259 | 45,000 |
1998/06/18 | 253 | 267 | 249 | 257 | 108,000 |
1998/06/17 | 239 | 239 | 234 | 234 | 62,000 |
1998/06/16 | 240 | 240 | 231 | 233 | 102,000 |
1998/06/15 | 245 | 246 | 236 | 240 | 57,000 |
1998/06/12 | 240 | 250 | 240 | 240 | 216,000 |
1998/06/11 | 243 | 246 | 238 | 245 | 94,000 |
1998/06/10 | 261 | 264 | 248 | 248 | 70,000 |
1998/06/09 | 260 | 267 | 260 | 260 | 57,000 |
1998/06/08 | 254 | 260 | 254 | 259 | 91,000 |
1998/06/05 | 263 | 265 | 252 | 254 | 35,000 |
1998/06/04 | 262 | 264 | 262 | 262 | 23,000 |
1998/06/03 | 269 | 269 | 261 | 262 | 43,000 |
1998/06/02 | 269 | 269 | 261 | 261 | 20,000 |
1998/06/01 | 280 | 280 | 261 | 261 | 25,000 |
1998/05/29 | 262 | 277 | 260 | 270 | 28,000 |
1998/05/28 | 270 | 270 | 261 | 261 | 14,000 |
1998/05/27 | 269 | 269 | 258 | 260 | 53,000 |
1998/05/26 | 266 | 280 | 266 | 270 | 30,000 |
1998/05/25 | 272 | 273 | 270 | 270 | 31,000 |
1998/05/22 | 277 | 278 | 270 | 273 | 72,000 |
1998/05/21 | 272 | 285 | 272 | 280 | 164,000 |
1998/05/20 | 250 | 270 | 250 | 270 | 122,000 |
1998/05/19 | 250 | 250 | 240 | 248 | 148,000 |
1998/05/18 | 250 | 251 | 245 | 245 | 98,000 |
1998/05/15 | 256 | 260 | 250 | 250 | 228,000 |
1998/05/14 | 263 | 263 | 256 | 256 | 92,000 |
1998/05/13 | 268 | 268 | 251 | 260 | 105,000 |
1998/05/12 | 272 | 274 | 267 | 268 | 144,000 |
1998/05/11 | 269 | 275 | 269 | 270 | 114,000 |
1998/05/08 | 275 | 275 | 269 | 269 | 169,000 |
1998/05/07 | 275 | 275 | 266 | 270 | 147,000 |
1998/05/06 | 296 | 297 | 280 | 283 | 49,000 |
1998/05/01 | 290 | 297 | 288 | 297 | 28,000 |
1998/04/30 | 290 | 301 | 290 | 301 | 50,000 |
1998/04/28 | 290 | 295 | 290 | 292 | 125,000 |
1998/04/27 | 312 | 312 | 292 | 295 | 164,000 |
1998/04/24 | 292 | 324 | 292 | 310 | 161,000 |
1998/04/23 | 291 | 295 | 290 | 291 | 92,000 |
1998/04/22 | 295 | 295 | 291 | 293 | 64,000 |
1998/04/21 | 297 | 299 | 294 | 294 | 42,000 |
1998/04/20 | 300 | 300 | 290 | 299 | 37,000 |
1998/04/17 | 291 | 300 | 290 | 300 | 191,000 |
1998/04/16 | 306 | 306 | 295 | 295 | 108,000 |
1998/04/15 | 302 | 310 | 302 | 305 | 45,000 |
1998/04/14 | 302 | 306 | 300 | 306 | 51,000 |
1998/04/13 | 298 | 314 | 298 | 302 | 87,000 |
1998/04/10 | 315 | 315 | 300 | 301 | 144,000 |
1998/04/09 | 318 | 320 | 305 | 318 | 197,000 |
1998/04/08 | 315 | 328 | 307 | 328 | 267,000 |
1998/04/07 | 305 | 317 | 300 | 317 | 417,000 |
1998/04/06 | 276 | 296 | 272 | 295 | 304,000 |
1998/04/03 | 255 | 277 | 250 | 261 | 451,000 |
1998/04/02 | 274 | 274 | 230 | 233 | 480,000 |
1998/04/01 | 285 | 290 | 268 | 275 | 561,000 |
1998/03/31 | 323 | 324 | 300 | 300 | 328,000 |
1998/03/30 | 345 | 350 | 320 | 320 | 138,000 |
1998/03/27 | 355 | 359 | 340 | 354 | 93,000 |
1998/03/26 | 335 | 360 | 335 | 349 | 87,000 |
1998/03/25 | 335 | 340 | 330 | 333 | 128,000 |
1998/03/24 | 336 | 336 | 321 | 330 | 281,000 |
1998/03/23 | 366 | 366 | 340 | 345 | 204,000 |
1998/03/20 | 355 | 355 | 339 | 352 | 296,000 |
1998/03/19 | 372 | 373 | 354 | 355 | 369,000 |
1998/03/18 | 386 | 390 | 371 | 372 | 212,000 |
1998/03/17 | 386 | 391 | 384 | 391 | 109,000 |
1998/03/16 | 399 | 399 | 380 | 390 | 186,000 |
1998/03/13 | 374 | 408 | 374 | 399 | 544,000 |
1998/03/12 | 390 | 395 | 378 | 378 | 371,000 |
1998/03/11 | 397 | 407 | 390 | 395 | 262,000 |
1998/03/10 | 397 | 407 | 394 | 407 | 458,000 |
1998/03/09 | 431 | 431 | 391 | 404 | 752,000 |
1998/03/06 | 385 | 419 | 385 | 416 | 1,090,000 |
1998/03/05 | 408 | 408 | 386 | 386 | 717,000 |
1998/03/04 | 416 | 440 | 395 | 408 | 1,842,000 |
1998/03/03 | 456 | 470 | 412 | 421 | 3,154,000 |
1998/03/02 | 399 | 451 | 398 | 451 | 3,580,000 |
1998/02/27 | 334 | 383 | 330 | 371 | 3,137,000 |
1998/02/26 | 295 | 314 | 295 | 314 | 1,333,000 |
1998/02/25 | 287 | 292 | 275 | 290 | 222,000 |
1998/02/24 | 295 | 301 | 285 | 292 | 461,000 |
1998/02/23 | 278 | 303 | 276 | 290 | 582,000 |
1998/02/20 | 260 | 274 | 260 | 274 | 75,000 |
1998/02/19 | 255 | 265 | 252 | 265 | 273,000 |
1998/02/18 | 265 | 270 | 255 | 255 | 242,000 |
1998/02/17 | 270 | 274 | 257 | 262 | 219,000 |
1998/02/16 | 275 | 275 | 263 | 270 | 242,000 |
1998/02/13 | 296 | 299 | 278 | 280 | 383,000 |
1998/02/12 | 300 | 318 | 300 | 310 | 593,000 |
1998/02/10 | 269 | 300 | 269 | 295 | 794,000 |
1998/02/09 | 260 | 263 | 252 | 260 | 281,000 |
1998/02/06 | 248 | 250 | 245 | 250 | 234,000 |
1998/02/05 | 227 | 240 | 227 | 239 | 124,000 |
1998/02/04 | 239 | 239 | 224 | 227 | 87,000 |
1998/02/03 | 230 | 230 | 227 | 229 | 72,000 |
1998/02/02 | 230 | 230 | 220 | 221 | 40,000 |
1998/01/30 | 229 | 235 | 219 | 230 | 120,000 |
1998/01/29 | 267 | 268 | 221 | 239 | 444,000 |
1998/01/28 | 254 | 269 | 249 | 263 | 397,000 |
1998/01/27 | 234 | 240 | 229 | 240 | 729,000 |
1998/01/26 | 207 | 236 | 207 | 225 | 904,000 |
1998/01/23 | 209 | 209 | 198 | 202 | 406,000 |
1998/01/22 | 208 | 210 | 200 | 210 | 446,000 |
1998/01/21 | 210 | 218 | 200 | 203 | 241,000 |
1998/01/20 | 205 | 208 | 202 | 202 | 133,000 |
1998/01/19 | 195 | 202 | 195 | 202 | 188,000 |
1998/01/16 | 155 | 175 | 154 | 170 | 379,000 |
1998/01/14 | 154 | 155 | 154 | 154 | 95,000 |
1998/01/13 | 154 | 154 | 150 | 152 | 35,000 |
1998/01/12 | 154 | 156 | 154 | 155 | 24,000 |
1998/01/09 | 165 | 165 | 159 | 160 | 103,000 |
1998/01/08 | 166 | 166 | 164 | 166 | 168,000 |
1998/01/07 | 174 | 174 | 166 | 166 | 62,000 |
1998/01/06 | 178 | 178 | 173 | 174 | 85,000 |
1998/01/05 | 180 | 180 | 180 | 180 | 43,000 |