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
1999/12/30 131 132 130 132 30,000
1999/12/29 133 135 130 132 56,000
1999/12/28 129 134 129 133 53,000
1999/12/27 130 132 129 130 53,000
1999/12/24 131 132 126 129 165,000
1999/12/22 135 138 110 131 273,000
1999/12/21 138 138 135 135 72,000
1999/12/20 147 147 135 138 74,000
1999/12/17 137 143 136 137 90,000
1999/12/16 142 144 136 136 165,000
1999/12/15 142 145 141 141 100,000
1999/12/14 145 148 144 144 70,000
1999/12/13 150 153 144 145 70,000
1999/12/10 150 153 150 151 136,000
1999/12/09 163 169 157 157 74,000
1999/12/08 163 165 163 163 63,000
1999/12/07 160 165 160 163 86,000
1999/12/06 161 166 160 160 51,000
1999/12/03 170 170 156 156 66,000
1999/12/02 160 169 155 155 161,000
1999/12/01 160 170 157 160 87,000
1999/11/30 160 166 157 157 128,000
1999/11/29 152 165 149 155 133,000
1999/11/26 155 155 145 149 108,000
1999/11/25 159 160 150 160 86,000
1999/11/24 167 167 160 160 35,000
1999/11/22 164 170 164 170 29,000
1999/11/19 173 178 161 162 64,000
1999/11/18 182 185 166 177 96,000
1999/11/17 144 180 144 180 134,000
1999/11/16 146 150 142 144 110,000
1999/11/15 150 153 146 146 162,000
1999/11/12 152 153 151 151 158,000
1999/11/11 161 163 156 157 105,000
1999/11/10 167 167 161 165 77,000
1999/11/09 172 176 165 166 49,000
1999/11/08 175 175 172 175 86,000
1999/11/05 172 172 168 172 25,000
1999/11/04 175 175 168 171 115,000
1999/11/02 171 172 171 172 118,000
1999/11/01 171 175 171 171 14,000
1999/10/29 175 177 168 177 97,000
1999/10/28 176 178 164 165 91,000
1999/10/27 180 181 175 176 105,000
1999/10/26 181 188 180 181 39,000
1999/10/25 180 188 177 183 55,000
1999/10/22 183 184 182 183 59,000
1999/10/21 183 185 183 185 22,000
1999/10/20 183 183 182 183 53,000
1999/10/19 188 189 182 182 71,000
1999/10/18 182 192 182 188 67,000
1999/10/15 184 185 182 182 90,000
1999/10/14 187 189 182 182 102,000
1999/10/13 188 195 186 195 57,000
1999/10/12 195 198 191 191 37,000
1999/10/08 193 195 193 195 103,000
1999/10/07 196 196 188 193 21,000
1999/10/06 191 192 183 186 56,000
1999/10/05 204 205 191 196 68,000
1999/10/04 205 205 201 205 179,000
1999/10/01 198 209 198 205 108,000
1999/09/30 196 199 190 198 94,000
1999/09/29 197 198 186 186 75,000
1999/09/28 185 204 182 200 89,000
1999/09/27 190 190 180 190 107,000
1999/09/24 195 195 190 192 60,000
1999/09/22 200 203 200 203 58,000
1999/09/21 209 211 205 209 82,000
1999/09/20 210 213 210 211 60,000
1999/09/17 209 212 204 212 86,000
1999/09/16 204 209 204 209 108,000
1999/09/14 204 205 202 204 76,000
1999/09/13 205 210 204 206 110,000
1999/09/10 204 211 204 205 266,000
1999/09/09 205 210 204 204 113,000
1999/09/08 213 213 209 210 67,000
1999/09/07 210 213 210 213 87,000
1999/09/06 210 215 210 210 96,000
1999/09/03 212 215 210 215 40,000
1999/09/02 218 218 210 210 57,000
1999/09/01 215 219 214 215 40,000
1999/08/31 215 216 211 211 68,000
1999/08/30 216 219 215 215 41,000
1999/08/27 213 221 210 221 72,000
1999/08/26 215 215 213 213 30,000
1999/08/25 217 218 213 218 75,000
1999/08/24 220 220 216 217 47,000
1999/08/23 224 224 215 215 76,000
1999/08/20 211 213 211 212 58,000
1999/08/19 213 214 212 212 32,000
1999/08/18 224 224 212 212 38,000
1999/08/17 220 221 216 216 61,000
1999/08/16 220 220 214 219 46,000
1999/08/13 213 214 212 214 16,000
1999/08/12 220 220 211 213 40,000
1999/08/11 215 223 215 220 22,000
1999/08/10 220 221 211 220 56,000
1999/08/09 211 215 210 210 70,000
1999/08/06 212 212 210 210 57,000
1999/08/05 218 220 210 210 60,000
1999/08/04 211 220 211 220 38,000
1999/08/03 210 219 210 211 217,000
1999/08/02 216 218 215 216 51,000
1999/07/30 226 226 215 216 94,000
1999/07/29 226 234 226 227 36,000
1999/07/28 230 230 226 230 30,000
1999/07/27 226 237 226 237 36,000
1999/07/26 227 235 225 235 73,000
1999/07/23 228 238 228 231 35,000
1999/07/22 244 244 230 240 51,000
1999/07/21 228 245 227 245 88,000
1999/07/19 231 240 227 237 180,000
1999/07/16 236 240 231 231 172,000
1999/07/15 239 239 230 235 256,000
1999/07/14 240 242 238 240 163,000
1999/07/13 242 247 238 240 228,000
1999/07/12 248 251 245 245 117,000
1999/07/09 247 258 247 258 94,000
1999/07/08 249 251 246 247 75,000
1999/07/07 250 250 245 245 76,000
1999/07/06 244 256 244 247 58,000
1999/07/05 258 264 252 259 98,000
1999/07/02 248 254 248 254 115,000
1999/07/01 248 251 244 248 89,000
1999/06/30 245 248 243 243 72,000
1999/06/29 244 246 244 244 54,000
1999/06/28 254 254 240 243 102,000
1999/06/25 247 247 240 240 87,000
1999/06/24 249 255 240 247 157,000
1999/06/23 260 260 247 248 174,000
1999/06/22 262 262 256 262 90,000
1999/06/21 265 265 258 263 89,000
1999/06/18 278 278 265 265 156,000
1999/06/17 280 287 270 276 380,000
1999/06/16 271 271 262 271 225,000
1999/06/15 275 275 261 261 145,000
1999/06/14 263 273 261 273 132,000
1999/06/11 269 270 259 261 247,000
1999/06/10 245 259 245 259 119,000
1999/06/09 242 259 241 241 123,000
1999/06/08 241 249 239 240 140,000
1999/06/07 243 245 239 239 35,000
1999/06/04 241 244 240 240 77,000
1999/06/03 243 244 240 240 29,000
1999/06/02 250 250 241 247 32,000
1999/06/01 238 250 238 250 56,000
1999/05/31 232 239 232 239 53,000
1999/05/28 243 243 232 232 169,000
1999/05/27 247 248 236 248 201,000
1999/05/26 249 250 244 246 69,000
1999/05/25 246 248 240 243 219,000
1999/05/24 259 259 245 245 159,000
1999/05/21 267 267 255 259 219,000
1999/05/20 265 271 257 265 286,000
1999/05/19 280 280 263 263 284,000
1999/05/18 276 279 265 270 235,000
1999/05/17 286 289 271 271 241,000
1999/05/14 298 299 290 291 622,000
1999/05/13 290 318 285 299 1,569,000
1999/05/12 263 288 262 280 309,000
1999/05/11 270 270 261 261 152,000
1999/05/10 260 269 252 265 191,000
1999/05/07 265 265 250 251 152,000
1999/05/06 251 264 251 261 94,000
1999/04/30 259 260 249 250 97,000
1999/04/28 258 258 249 249 60,000
1999/04/27 248 260 248 259 46,000
1999/04/26 248 259 248 250 62,000
1999/04/23 249 255 240 255 88,000
1999/04/22 251 256 245 249 86,000
1999/04/21 265 265 255 256 164,000
1999/04/20 262 277 262 270 233,000
1999/04/19 270 289 270 277 495,000
1999/04/16 264 270 261 268 303,000
1999/04/15 265 269 261 266 125,000
1999/04/14 274 277 258 260 361,000
1999/04/13 253 270 253 270 525,000
1999/04/12 248 250 242 246 166,000
1999/04/09 250 250 240 240 305,000
1999/04/08 239 245 238 241 328,000
1999/04/07 228 233 226 233 81,000
1999/04/06 228 233 225 226 124,000
1999/04/05 231 238 228 228 127,000
1999/04/02 237 237 223 231 220,000
1999/04/01 212 230 211 222 394,000
1999/03/31 225 238 190 238 472,000
1999/03/30 238 240 229 230 68,000
1999/03/29 226 241 226 239 110,000
1999/03/26 238 245 236 243 85,000
1999/03/25 239 241 231 238 142,000
1999/03/24 240 245 235 239 185,000
1999/03/23 249 249 239 245 332,000
1999/03/19 240 245 226 244 309,000
1999/03/18 238 238 228 229 318,000
1999/03/17 255 255 238 244 563,000
1999/03/16 228 245 225 245 1,092,000
1999/03/15 211 222 210 222 245,000
1999/03/12 211 215 205 210 233,000
1999/03/11 213 215 207 207 251,000
1999/03/10 214 214 203 208 462,000
1999/03/09 207 214 206 206 118,000
1999/03/08 215 215 202 207 186,000
1999/03/05 201 215 201 215 88,000
1999/03/04 205 205 200 201 97,000
1999/03/03 201 205 195 205 129,000
1999/03/02 203 209 201 207 99,000
1999/03/01 203 203 200 203 174,000
1999/02/26 207 208 200 202 427,000
1999/02/25 206 208 206 207 144,000
1999/02/24 208 209 204 208 141,000
1999/02/23 210 210 203 210 141,000
1999/02/22 210 213 203 210 73,000
1999/02/19 212 212 201 209 112,000
1999/02/18 217 221 207 214 266,000
1999/02/17 205 222 202 214 439,000
1999/02/16 200 206 200 203 135,000
1999/02/15 199 208 195 197 204,000
1999/02/12 191 192 185 185 31,000
1999/02/10 192 192 190 192 35,000
1999/02/09 200 200 191 191 28,000
1999/02/08 192 204 192 203 54,000
1999/02/05 192 192 190 192 54,000
1999/02/04 191 194 190 192 49,000
1999/02/03 191 192 191 191 29,000
1999/02/02 194 194 192 192 37,000
1999/02/01 194 194 190 194 20,000
1999/01/29 190 193 185 193 51,000
1999/01/28 193 194 190 190 22,000
1999/01/27 194 194 188 193 44,000
1999/01/26 186 194 186 194 48,000
1999/01/25 190 192 185 192 40,000
1999/01/22 194 195 186 186 24,000
1999/01/21 194 194 183 194 53,000
1999/01/20 185 195 185 194 57,000
1999/01/19 183 185 181 182 39,000
1999/01/18 184 190 181 181 45,000
1999/01/14 183 196 182 183 61,000
1999/01/13 181 183 181 183 27,000
1999/01/12 182 182 180 182 86,000
1999/01/11 180 184 180 182 37,000
1999/01/08 185 187 185 185 55,000
1999/01/07 190 190 183 185 38,000
1999/01/06 181 183 181 183 57,000
1999/01/05 189 189 181 183 76,000
1999/01/04 188 194 188 189 15,000

このページの先頭へ