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
2002/12/30 72 73 72 73 148,000
2002/12/27 70 73 70 73 300,000
2002/12/26 65 75 64 75 595,000
2002/12/25 62 71 61 69 415,000
2002/12/24 62 63 61 62 153,000
2002/12/20 62 62 60 61 139,000
2002/12/19 60 62 60 62 125,000
2002/12/18 63 63 61 62 123,000
2002/12/17 63 65 62 63 207,000
2002/12/16 62 63 61 63 101,000
2002/12/13 62 62 60 61 242,000
2002/12/12 62 62 61 62 104,000
2002/12/11 65 65 63 63 84,000
2002/12/10 62 65 61 65 109,000
2002/12/09 63 63 61 62 159,000
2002/12/06 66 66 61 63 161,000
2002/12/05 64 67 63 66 147,000
2002/12/04 68 68 64 64 163,000
2002/12/03 68 70 68 69 290,000
2002/12/02 70 70 69 69 77,000
2002/11/29 70 73 69 70 141,000
2002/11/28 71 73 69 69 201,000
2002/11/27 65 71 65 71 113,000
2002/11/26 69 70 68 68 172,000
2002/11/25 69 69 65 69 142,000
2002/11/22 65 68 63 68 175,000
2002/11/21 64 65 62 65 96,000
2002/11/20 60 64 50 63 222,000
2002/11/19 63 64 62 64 203,000
2002/11/18 68 75 63 64 710,000
2002/11/15 65 67 65 66 143,000
2002/11/14 65 66 65 65 170,000
2002/11/13 66 66 65 66 62,000
2002/11/12 66 67 66 66 98,000
2002/11/11 67 68 66 66 134,000
2002/11/08 68 69 67 67 98,000
2002/11/07 67 69 66 69 165,000
2002/11/06 69 69 66 66 126,000
2002/11/05 67 70 66 69 272,000
2002/11/01 67 67 64 66 104,000
2002/10/31 68 69 67 68 228,000
2002/10/30 64 71 64 67 307,000
2002/10/29 64 65 63 64 60,000
2002/10/28 64 64 63 64 73,000
2002/10/25 62 64 62 63 232,000
2002/10/24 65 65 62 62 151,000
2002/10/23 66 66 63 65 186,000
2002/10/22 67 67 65 65 192,000
2002/10/21 66 68 63 67 626,000
2002/10/18 66 69 66 69 169,000
2002/10/17 66 69 64 68 284,000
2002/10/16 68 69 65 68 236,000
2002/10/15 64 68 62 65 492,000
2002/10/11 62 65 56 64 804,000
2002/10/10 67 67 61 67 377,000
2002/10/09 69 69 67 67 201,000
2002/10/08 68 69 67 68 222,000
2002/10/07 68 70 68 68 159,000
2002/10/04 70 73 68 73 213,000
2002/10/03 73 73 69 70 204,000
2002/10/02 75 76 72 72 151,000
2002/10/01 75 75 73 75 55,000
2002/09/30 77 77 74 76 173,000
2002/09/27 76 77 75 77 191,000
2002/09/26 77 77 74 74 259,000
2002/09/25 76 78 75 77 433,000
2002/09/24 73 82 72 80 580,000
2002/09/20 72 73 71 73 165,000
2002/09/19 75 75 73 74 386,000
2002/09/18 74 75 72 75 204,000
2002/09/17 72 75 72 75 248,000
2002/09/13 68 70 68 70 359,000
2002/09/12 72 73 70 71 198,000
2002/09/11 75 76 73 73 171,000
2002/09/10 70 77 70 75 507,000
2002/09/09 70 70 69 69 173,000
2002/09/06 69 69 67 68 125,000
2002/09/05 70 71 69 69 174,000
2002/09/04 70 71 68 70 311,000
2002/09/03 72 73 70 70 265,000
2002/09/02 72 75 71 72 164,000
2002/08/30 73 74 72 72 144,000
2002/08/29 75 76 72 72 240,000
2002/08/28 77 78 75 75 245,000
2002/08/27 78 79 76 79 171,000
2002/08/26 77 80 77 78 152,000
2002/08/23 80 81 78 78 220,000
2002/08/22 80 81 79 80 187,000
2002/08/21 80 83 80 82 259,000
2002/08/20 85 85 80 81 1,311,000
2002/08/19 83 87 80 86 651,000
2002/08/16 79 85 79 83 793,000
2002/08/15 78 82 78 82 409,000
2002/08/14 72 76 72 76 166,000
2002/08/13 73 73 72 72 84,000
2002/08/12 74 75 73 74 125,000
2002/08/09 73 74 72 74 105,000
2002/08/08 71 73 71 72 101,000
2002/08/07 71 73 71 71 109,000
2002/08/06 74 74 70 71 178,000
2002/08/05 76 76 71 75 115,000
2002/08/02 76 77 76 76 98,000
2002/08/01 77 77 76 76 62,000
2002/07/31 77 78 77 77 75,000
2002/07/30 77 78 77 78 167,000
2002/07/29 77 78 76 76 158,000
2002/07/26 77 78 76 76 121,000
2002/07/25 80 82 77 80 124,000
2002/07/24 77 84 76 84 251,000
2002/07/23 77 78 76 76 133,000
2002/07/22 77 79 77 78 109,000
2002/07/19 78 79 77 78 108,000
2002/07/18 80 80 77 77 167,000
2002/07/17 80 80 77 78 147,000
2002/07/16 81 83 80 83 151,000
2002/07/15 81 83 80 81 83,000
2002/07/12 84 84 81 82 226,000
2002/07/11 82 85 81 85 71,000
2002/07/10 87 87 82 82 98,000
2002/07/09 83 88 83 88 169,000
2002/07/08 87 87 83 83 147,000
2002/07/05 81 87 81 87 102,000
2002/07/04 82 83 81 81 86,000
2002/07/03 79 81 77 81 91,000
2002/07/02 78 79 76 79 101,000
2002/07/01 77 78 76 77 139,000
2002/06/28 78 79 77 77 304,000
2002/06/27 80 80 73 73 927,000
2002/06/26 84 84 81 81 82,000
2002/06/25 82 86 82 86 46,000
2002/06/24 83 83 81 83 81,000
2002/06/21 82 84 81 83 41,000
2002/06/20 82 85 81 84 74,000
2002/06/19 84 84 82 82 93,000
2002/06/18 83 87 83 84 115,000
2002/06/17 89 89 80 81 219,000
2002/06/14 91 92 89 89 390,000
2002/06/13 92 93 92 93 89,000
2002/06/12 93 94 92 92 166,000
2002/06/11 93 94 93 94 53,000
2002/06/10 94 94 93 93 116,000
2002/06/07 94 95 92 95 144,000
2002/06/06 95 95 93 93 176,000
2002/06/05 95 96 94 94 135,000
2002/06/04 94 97 94 95 141,000
2002/06/03 93 95 93 93 85,000
2002/05/31 96 97 94 95 74,000
2002/05/30 97 97 92 96 161,000
2002/05/29 98 99 97 98 103,000
2002/05/28 97 98 96 98 217,000
2002/05/27 100 101 99 99 211,000
2002/05/24 101 102 101 102 157,000
2002/05/23 104 105 100 102 289,000
2002/05/22 99 102 98 102 236,000
2002/05/21 97 100 95 100 217,000
2002/05/20 94 96 93 96 119,000
2002/05/17 90 92 90 92 76,000
2002/05/16 89 89 88 89 112,000
2002/05/15 89 90 89 89 129,000
2002/05/14 90 91 89 89 74,000
2002/05/13 91 91 90 90 76,000
2002/05/10 91 93 90 91 107,000
2002/05/09 93 93 91 91 72,000
2002/05/08 93 94 92 92 98,000
2002/05/07 94 94 92 93 68,000
2002/05/02 94 94 92 92 252,000
2002/05/01 98 98 91 92 179,000
2002/04/30 100 100 97 98 103,000
2002/04/26 100 101 98 100 72,000
2002/04/25 101 101 98 101 107,000
2002/04/24 100 101 99 100 71,000
2002/04/23 100 101 99 101 162,000
2002/04/22 100 102 98 102 123,000
2002/04/19 97 99 95 98 59,000
2002/04/18 99 99 96 97 67,000
2002/04/17 99 100 95 99 52,000
2002/04/16 101 101 98 99 63,000
2002/04/15 100 101 96 99 33,000
2002/04/12 98 101 95 101 89,000
2002/04/11 102 102 99 99 15,000
2002/04/10 102 102 99 99 67,000
2002/04/09 105 105 101 102 125,000
2002/04/08 98 103 98 101 142,000
2002/04/05 99 100 97 98 78,000
2002/04/04 95 99 95 97 143,000
2002/04/03 92 92 90 91 103,000
2002/04/02 91 92 90 91 87,000
2002/04/01 92 93 91 91 110,000
2002/03/29 94 95 92 93 124,000
2002/03/28 96 97 93 93 48,000
2002/03/27 95 97 95 97 79,000
2002/03/26 96 96 92 95 109,000
2002/03/25 91 98 91 94 436,000
2002/03/22 103 104 96 100 341,000
2002/03/20 105 105 103 105 137,000
2002/03/19 104 105 103 104 165,000
2002/03/18 105 107 103 103 106,000
2002/03/15 103 105 102 105 100,000
2002/03/14 107 107 103 105 159,000
2002/03/13 103 109 103 108 218,000
2002/03/12 104 105 101 102 210,000
2002/03/11 106 106 103 103 186,000
2002/03/08 102 105 101 103 409,000
2002/03/07 101 103 101 102 170,000
2002/03/06 104 105 101 104 208,000
2002/03/05 115 115 100 106 597,000
2002/03/04 115 117 109 112 874,000
2002/03/01 105 112 104 112 839,000
2002/02/28 100 108 99 103 395,000
2002/02/27 97 98 95 98 362,000
2002/02/26 100 100 96 98 795,000
2002/02/25 102 104 101 101 561,000
2002/02/22 102 107 101 104 1,461,000
2002/02/21 98 106 96 106 2,368,000
2002/02/20 91 97 89 97 1,768,000
2002/02/19 91 100 90 93 2,785,000
2002/02/18 80 89 77 87 736,000
2002/02/15 78 80 75 76 106,000
2002/02/14 78 81 76 78 251,000
2002/02/13 75 78 74 78 160,000
2002/02/12 72 75 72 75 160,000
2002/02/08 73 75 70 71 316,000
2002/02/07 72 73 71 73 80,000
2002/02/06 70 77 70 74 83,000
2002/02/05 73 73 70 70 180,000
2002/02/04 76 76 74 74 112,000
2002/02/01 77 79 76 76 51,000
2002/01/31 79 81 77 77 107,000
2002/01/30 79 79 77 79 45,000
2002/01/29 83 83 79 81 37,000
2002/01/28 80 82 79 82 119,000
2002/01/25 83 84 79 80 183,000
2002/01/24 79 86 79 83 354,000
2002/01/23 83 83 78 79 100,000
2002/01/22 86 86 80 83 170,000
2002/01/21 84 84 81 82 119,000
2002/01/18 82 82 77 81 92,000
2002/01/17 77 79 74 78 69,000
2002/01/16 81 81 74 79 33,000
2002/01/15 80 80 77 77 99,000
2002/01/11 86 86 81 82 129,000
2002/01/10 87 88 85 85 118,000
2002/01/09 84 87 82 87 395,000
2002/01/08 83 88 83 88 231,000
2002/01/07 88 89 85 88 74,000
2002/01/04 90 91 87 91 71,000

このページの先頭へ