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 |
---|---|---|---|---|---|
2000/12/29 | 125 | 129 | 123 | 124 | 23,000 |
2000/12/28 | 122 | 125 | 122 | 125 | 35,000 |
2000/12/27 | 122 | 123 | 120 | 123 | 43,000 |
2000/12/26 | 124 | 125 | 120 | 121 | 43,000 |
2000/12/25 | 119 | 123 | 118 | 123 | 47,000 |
2000/12/22 | 117 | 122 | 117 | 118 | 119,000 |
2000/12/21 | 118 | 119 | 116 | 117 | 161,000 |
2000/12/20 | 127 | 127 | 119 | 119 | 120,000 |
2000/12/19 | 127 | 129 | 127 | 127 | 113,000 |
2000/12/18 | 134 | 134 | 129 | 132 | 51,000 |
2000/12/15 | 134 | 135 | 128 | 129 | 55,000 |
2000/12/14 | 131 | 135 | 128 | 133 | 89,000 |
2000/12/13 | 130 | 132 | 129 | 131 | 70,000 |
2000/12/12 | 139 | 139 | 133 | 133 | 66,000 |
2000/12/11 | 139 | 140 | 133 | 138 | 76,000 |
2000/12/08 | 130 | 138 | 127 | 138 | 140,000 |
2000/12/07 | 132 | 134 | 131 | 134 | 33,000 |
2000/12/06 | 132 | 136 | 132 | 132 | 85,000 |
2000/12/05 | 136 | 137 | 131 | 131 | 92,000 |
2000/12/04 | 141 | 141 | 135 | 136 | 191,000 |
2000/12/01 | 133 | 135 | 126 | 134 | 158,000 |
2000/11/30 | 128 | 134 | 128 | 133 | 83,000 |
2000/11/29 | 129 | 134 | 124 | 133 | 122,000 |
2000/11/28 | 121 | 132 | 121 | 129 | 210,000 |
2000/11/27 | 123 | 123 | 120 | 121 | 214,000 |
2000/11/24 | 120 | 123 | 119 | 122 | 120,000 |
2000/11/22 | 120 | 120 | 117 | 117 | 55,000 |
2000/11/21 | 118 | 120 | 117 | 120 | 57,000 |
2000/11/20 | 123 | 123 | 118 | 118 | 53,000 |
2000/11/17 | 121 | 123 | 118 | 120 | 145,000 |
2000/11/16 | 121 | 121 | 118 | 121 | 67,000 |
2000/11/15 | 121 | 121 | 118 | 118 | 55,000 |
2000/11/14 | 118 | 120 | 118 | 120 | 36,000 |
2000/11/13 | 118 | 120 | 116 | 120 | 33,000 |
2000/11/10 | 121 | 121 | 118 | 118 | 151,000 |
2000/11/09 | 122 | 122 | 120 | 120 | 56,000 |
2000/11/08 | 122 | 122 | 119 | 122 | 113,000 |
2000/11/07 | 124 | 124 | 120 | 122 | 148,000 |
2000/11/06 | 126 | 126 | 120 | 124 | 213,000 |
2000/11/02 | 125 | 125 | 120 | 123 | 153,000 |
2000/11/01 | 126 | 126 | 120 | 125 | 155,000 |
2000/10/31 | 125 | 127 | 120 | 127 | 155,000 |
2000/10/30 | 132 | 132 | 125 | 125 | 79,000 |
2000/10/27 | 128 | 135 | 125 | 130 | 119,000 |
2000/10/26 | 128 | 133 | 128 | 133 | 35,000 |
2000/10/25 | 132 | 132 | 128 | 128 | 30,000 |
2000/10/24 | 135 | 135 | 131 | 132 | 45,000 |
2000/10/23 | 134 | 135 | 131 | 131 | 35,000 |
2000/10/20 | 130 | 135 | 130 | 135 | 52,000 |
2000/10/19 | 130 | 135 | 130 | 135 | 44,000 |
2000/10/18 | 135 | 135 | 131 | 131 | 23,000 |
2000/10/17 | 138 | 138 | 135 | 135 | 12,000 |
2000/10/16 | 140 | 141 | 137 | 138 | 44,000 |
2000/10/13 | 138 | 139 | 135 | 137 | 74,000 |
2000/10/12 | 142 | 142 | 137 | 139 | 58,000 |
2000/10/11 | 140 | 142 | 137 | 142 | 44,000 |
2000/10/10 | 143 | 143 | 137 | 140 | 35,000 |
2000/10/06 | 139 | 144 | 137 | 143 | 52,000 |
2000/10/05 | 144 | 147 | 142 | 142 | 72,000 |
2000/10/04 | 144 | 148 | 139 | 148 | 62,000 |
2000/10/03 | 148 | 152 | 144 | 150 | 93,000 |
2000/10/02 | 144 | 146 | 140 | 146 | 62,000 |
2000/09/29 | 135 | 144 | 133 | 144 | 105,000 |
2000/09/28 | 138 | 138 | 132 | 132 | 56,000 |
2000/09/27 | 138 | 138 | 135 | 138 | 20,000 |
2000/09/26 | 139 | 139 | 134 | 134 | 15,000 |
2000/09/25 | 138 | 143 | 131 | 131 | 100,000 |
2000/09/22 | 144 | 144 | 136 | 143 | 43,000 |
2000/09/21 | 145 | 146 | 140 | 146 | 58,000 |
2000/09/20 | 143 | 146 | 141 | 146 | 50,000 |
2000/09/19 | 136 | 145 | 136 | 145 | 33,000 |
2000/09/18 | 136 | 137 | 132 | 136 | 43,000 |
2000/09/14 | 132 | 133 | 131 | 131 | 39,000 |
2000/09/13 | 136 | 138 | 131 | 131 | 46,000 |
2000/09/12 | 139 | 143 | 136 | 136 | 32,000 |
2000/09/11 | 138 | 138 | 138 | 138 | 63,000 |
2000/09/08 | 136 | 143 | 136 | 138 | 45,000 |
2000/09/07 | 137 | 138 | 135 | 136 | 16,000 |
2000/09/06 | 141 | 142 | 135 | 138 | 75,000 |
2000/09/05 | 141 | 141 | 140 | 140 | 42,000 |
2000/09/04 | 145 | 145 | 140 | 141 | 52,000 |
2000/09/01 | 142 | 145 | 140 | 145 | 26,000 |
2000/08/31 | 140 | 143 | 140 | 143 | 13,000 |
2000/08/30 | 143 | 143 | 142 | 143 | 26,000 |
2000/08/29 | 148 | 148 | 143 | 148 | 65,000 |
2000/08/28 | 149 | 152 | 148 | 148 | 22,000 |
2000/08/25 | 151 | 152 | 146 | 146 | 36,000 |
2000/08/24 | 147 | 153 | 147 | 153 | 27,000 |
2000/08/23 | 151 | 154 | 146 | 146 | 24,000 |
2000/08/22 | 152 | 152 | 145 | 152 | 38,000 |
2000/08/21 | 150 | 151 | 149 | 149 | 35,000 |
2000/08/18 | 147 | 150 | 146 | 147 | 19,000 |
2000/08/17 | 148 | 150 | 146 | 146 | 20,000 |
2000/08/16 | 150 | 150 | 148 | 148 | 31,000 |
2000/08/15 | 145 | 150 | 145 | 150 | 20,000 |
2000/08/14 | 146 | 150 | 146 | 150 | 10,000 |
2000/08/11 | 149 | 150 | 146 | 148 | 12,000 |
2000/08/10 | 149 | 150 | 143 | 144 | 24,000 |
2000/08/09 | 145 | 150 | 143 | 144 | 29,000 |
2000/08/08 | 145 | 148 | 142 | 142 | 31,000 |
2000/08/07 | 144 | 149 | 141 | 145 | 44,000 |
2000/08/04 | 144 | 150 | 142 | 144 | 73,000 |
2000/08/03 | 146 | 150 | 144 | 150 | 49,000 |
2000/08/02 | 145 | 153 | 145 | 146 | 31,000 |
2000/08/01 | 141 | 154 | 141 | 151 | 76,000 |
2000/07/31 | 141 | 144 | 140 | 144 | 36,000 |
2000/07/28 | 150 | 150 | 140 | 141 | 117,000 |
2000/07/27 | 149 | 154 | 144 | 146 | 32,000 |
2000/07/26 | 152 | 152 | 144 | 144 | 87,000 |
2000/07/25 | 147 | 149 | 147 | 147 | 24,000 |
2000/07/24 | 152 | 152 | 149 | 150 | 162,000 |
2000/07/21 | 150 | 153 | 150 | 152 | 40,000 |
2000/07/19 | 158 | 158 | 150 | 150 | 126,000 |
2000/07/18 | 159 | 159 | 153 | 157 | 197,000 |
2000/07/17 | 160 | 160 | 154 | 154 | 105,000 |
2000/07/14 | 157 | 160 | 153 | 153 | 51,000 |
2000/07/13 | 160 | 160 | 156 | 157 | 87,000 |
2000/07/12 | 159 | 161 | 158 | 158 | 102,000 |
2000/07/11 | 160 | 160 | 156 | 158 | 93,000 |
2000/07/10 | 157 | 160 | 153 | 160 | 148,000 |
2000/07/07 | 158 | 160 | 155 | 156 | 104,000 |
2000/07/06 | 151 | 159 | 151 | 158 | 58,000 |
2000/07/05 | 168 | 168 | 155 | 161 | 129,000 |
2000/07/04 | 175 | 175 | 162 | 168 | 195,000 |
2000/07/03 | 169 | 172 | 166 | 168 | 208,000 |
2000/06/30 | 146 | 164 | 146 | 155 | 106,000 |
2000/06/29 | 146 | 149 | 146 | 146 | 86,000 |
2000/06/28 | 147 | 147 | 145 | 145 | 72,000 |
2000/06/27 | 145 | 147 | 145 | 146 | 45,000 |
2000/06/26 | 144 | 145 | 143 | 145 | 23,000 |
2000/06/23 | 140 | 146 | 140 | 145 | 69,000 |
2000/06/22 | 143 | 143 | 141 | 141 | 108,000 |
2000/06/21 | 143 | 146 | 141 | 143 | 116,000 |
2000/06/20 | 145 | 146 | 143 | 144 | 87,000 |
2000/06/19 | 144 | 144 | 141 | 142 | 36,000 |
2000/06/16 | 145 | 145 | 143 | 144 | 39,000 |
2000/06/15 | 146 | 147 | 143 | 143 | 37,000 |
2000/06/14 | 145 | 147 | 144 | 146 | 59,000 |
2000/06/13 | 145 | 147 | 142 | 142 | 135,000 |
2000/06/12 | 145 | 147 | 140 | 147 | 88,000 |
2000/06/09 | 143 | 146 | 138 | 139 | 55,000 |
2000/06/08 | 143 | 143 | 138 | 143 | 47,000 |
2000/06/07 | 141 | 143 | 137 | 143 | 56,000 |
2000/06/06 | 136 | 140 | 135 | 140 | 52,000 |
2000/06/05 | 139 | 141 | 135 | 135 | 52,000 |
2000/06/02 | 141 | 142 | 138 | 140 | 49,000 |
2000/06/01 | 142 | 147 | 139 | 141 | 61,000 |
2000/05/31 | 142 | 144 | 140 | 144 | 74,000 |
2000/05/30 | 142 | 142 | 140 | 140 | 15,000 |
2000/05/29 | 140 | 142 | 140 | 142 | 35,000 |
2000/05/26 | 142 | 142 | 140 | 140 | 45,000 |
2000/05/25 | 145 | 145 | 141 | 142 | 20,000 |
2000/05/24 | 149 | 149 | 142 | 143 | 32,000 |
2000/05/23 | 149 | 150 | 141 | 149 | 85,000 |
2000/05/22 | 147 | 149 | 143 | 148 | 25,000 |
2000/05/19 | 151 | 152 | 146 | 147 | 57,000 |
2000/05/18 | 151 | 153 | 147 | 150 | 41,000 |
2000/05/17 | 153 | 153 | 146 | 153 | 87,000 |
2000/05/16 | 151 | 153 | 150 | 153 | 72,000 |
2000/05/15 | 143 | 155 | 143 | 149 | 101,000 |
2000/05/12 | 143 | 144 | 143 | 143 | 38,000 |
2000/05/11 | 141 | 146 | 141 | 144 | 26,000 |
2000/05/10 | 147 | 147 | 144 | 147 | 34,000 |
2000/05/09 | 148 | 148 | 143 | 147 | 39,000 |
2000/05/08 | 142 | 148 | 142 | 148 | 81,000 |
2000/05/02 | 140 | 146 | 140 | 141 | 49,000 |
2000/05/01 | 135 | 140 | 133 | 139 | 41,000 |
2000/04/28 | 139 | 139 | 131 | 131 | 92,000 |
2000/04/27 | 138 | 140 | 138 | 140 | 27,000 |
2000/04/26 | 140 | 142 | 138 | 138 | 61,000 |
2000/04/25 | 142 | 146 | 140 | 140 | 107,000 |
2000/04/24 | 155 | 155 | 141 | 143 | 34,000 |
2000/04/21 | 143 | 144 | 140 | 140 | 101,000 |
2000/04/20 | 150 | 150 | 142 | 148 | 36,000 |
2000/04/19 | 155 | 155 | 150 | 150 | 45,000 |
2000/04/18 | 156 | 156 | 147 | 155 | 116,000 |
2000/04/17 | 156 | 156 | 150 | 156 | 122,000 |
2000/04/14 | 167 | 167 | 160 | 162 | 74,000 |
2000/04/13 | 168 | 170 | 156 | 156 | 94,000 |
2000/04/12 | 162 | 169 | 161 | 168 | 76,000 |
2000/04/11 | 168 | 168 | 161 | 161 | 97,000 |
2000/04/10 | 175 | 177 | 168 | 168 | 79,000 |
2000/04/07 | 177 | 178 | 172 | 172 | 85,000 |
2000/04/06 | 183 | 183 | 170 | 172 | 150,000 |
2000/04/05 | 167 | 179 | 165 | 179 | 229,000 |
2000/04/04 | 159 | 168 | 159 | 168 | 137,000 |
2000/04/03 | 164 | 165 | 161 | 164 | 83,000 |
2000/03/31 | 163 | 165 | 157 | 160 | 40,000 |
2000/03/30 | 160 | 165 | 157 | 165 | 111,000 |
2000/03/29 | 162 | 169 | 160 | 164 | 162,000 |
2000/03/28 | 141 | 158 | 140 | 155 | 80,000 |
2000/03/27 | 133 | 145 | 133 | 142 | 94,000 |
2000/03/24 | 138 | 138 | 131 | 132 | 111,000 |
2000/03/23 | 139 | 140 | 137 | 138 | 86,000 |
2000/03/22 | 140 | 141 | 138 | 138 | 100,000 |
2000/03/21 | 141 | 141 | 140 | 141 | 39,000 |
2000/03/17 | 137 | 145 | 137 | 145 | 61,000 |
2000/03/16 | 140 | 148 | 136 | 148 | 78,000 |
2000/03/15 | 140 | 140 | 135 | 138 | 37,000 |
2000/03/14 | 141 | 146 | 137 | 140 | 40,000 |
2000/03/13 | 148 | 148 | 141 | 145 | 42,000 |
2000/03/10 | 141 | 148 | 141 | 148 | 146,000 |
2000/03/09 | 139 | 143 | 139 | 141 | 52,000 |
2000/03/08 | 143 | 143 | 138 | 139 | 75,000 |
2000/03/07 | 132 | 138 | 131 | 138 | 34,000 |
2000/03/06 | 130 | 132 | 128 | 132 | 149,000 |
2000/03/03 | 130 | 130 | 123 | 127 | 132,000 |
2000/03/02 | 125 | 129 | 123 | 126 | 29,000 |
2000/03/01 | 124 | 131 | 122 | 125 | 66,000 |
2000/02/29 | 122 | 134 | 122 | 129 | 148,000 |
2000/02/28 | 120 | 127 | 120 | 122 | 31,000 |
2000/02/25 | 121 | 122 | 119 | 122 | 80,000 |
2000/02/24 | 119 | 122 | 118 | 119 | 67,000 |
2000/02/23 | 118 | 128 | 118 | 122 | 122,000 |
2000/02/22 | 121 | 121 | 119 | 119 | 93,000 |
2000/02/21 | 121 | 121 | 118 | 121 | 90,000 |
2000/02/18 | 122 | 125 | 121 | 121 | 96,000 |
2000/02/17 | 126 | 128 | 121 | 121 | 53,000 |
2000/02/16 | 127 | 127 | 120 | 126 | 118,000 |
2000/02/15 | 135 | 137 | 123 | 127 | 54,000 |
2000/02/14 | 140 | 141 | 138 | 138 | 47,000 |
2000/02/10 | 145 | 145 | 140 | 140 | 70,000 |
2000/02/09 | 150 | 150 | 142 | 145 | 42,000 |
2000/02/08 | 141 | 150 | 141 | 145 | 51,000 |
2000/02/07 | 146 | 146 | 140 | 140 | 21,000 |
2000/02/04 | 145 | 149 | 136 | 147 | 51,000 |
2000/02/03 | 149 | 149 | 146 | 146 | 43,000 |
2000/02/02 | 155 | 155 | 146 | 150 | 57,000 |
2000/02/01 | 155 | 157 | 150 | 150 | 34,000 |
2000/01/31 | 155 | 155 | 150 | 150 | 55,000 |
2000/01/28 | 151 | 152 | 150 | 150 | 73,000 |
2000/01/27 | 153 | 155 | 151 | 152 | 27,000 |
2000/01/26 | 155 | 158 | 151 | 155 | 36,000 |
2000/01/25 | 158 | 159 | 155 | 155 | 43,000 |
2000/01/24 | 154 | 160 | 154 | 158 | 70,000 |
2000/01/21 | 153 | 155 | 150 | 154 | 36,000 |
2000/01/20 | 151 | 155 | 151 | 155 | 47,000 |
2000/01/19 | 153 | 153 | 151 | 153 | 53,000 |
2000/01/18 | 159 | 159 | 149 | 153 | 75,000 |
2000/01/17 | 143 | 156 | 143 | 156 | 49,000 |
2000/01/14 | 148 | 148 | 137 | 138 | 103,000 |
2000/01/13 | 136 | 136 | 131 | 136 | 49,000 |
2000/01/12 | 132 | 137 | 131 | 131 | 69,000 |
2000/01/11 | 133 | 139 | 130 | 132 | 30,000 |
2000/01/07 | 127 | 131 | 127 | 128 | 40,000 |
2000/01/06 | 132 | 132 | 130 | 130 | 18,000 |
2000/01/05 | 127 | 132 | 125 | 132 | 54,000 |
2000/01/04 | 130 | 132 | 127 | 127 | 38,000 |