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
2004/12/30 403 405 401 404 253,000
2004/12/29 411 413 405 407 555,000
2004/12/28 399 409 399 408 605,000
2004/12/27 398 400 397 398 311,000
2004/12/24 402 404 398 401 658,000
2004/12/22 405 410 404 405 796,000
2004/12/21 405 409 402 406 807,000
2004/12/20 408 413 405 406 1,114,000
2004/12/17 388 406 388 404 1,468,000
2004/12/16 396 396 388 391 624,000
2004/12/15 385 398 385 396 697,000
2004/12/14 375 385 374 385 508,000
2004/12/13 379 380 374 375 458,000
2004/12/10 384 386 378 380 636,000
2004/12/09 389 390 383 384 325,000
2004/12/08 391 393 388 389 418,000
2004/12/07 397 398 396 396 488,000
2004/12/06 399 399 396 397 565,000
2004/12/03 398 398 394 395 334,000
2004/12/02 397 399 394 396 334,000
2004/12/01 396 397 391 394 494,000
2004/11/30 396 399 394 395 391,000
2004/11/29 400 403 397 400 698,000
2004/11/26 395 404 392 395 1,446,000
2004/11/25 378 388 377 386 649,000
2004/11/24 376 381 375 377 420,000
2004/11/22 372 378 370 374 795,000
2004/11/19 388 390 379 382 1,091,000
2004/11/18 395 396 390 391 428,000
2004/11/17 391 394 391 391 452,000
2004/11/16 395 399 393 396 468,000
2004/11/15 393 396 392 393 582,000
2004/11/12 390 394 390 392 401,000
2004/11/11 391 396 387 389 583,000
2004/11/10 397 400 388 390 1,118,000
2004/11/09 402 403 396 397 1,018,000
2004/11/08 409 413 394 400 2,794,000
2004/11/05 404 405 399 399 564,000
2004/11/04 398 401 393 396 673,000
2004/11/02 385 393 382 388 641,000
2004/11/01 386 390 380 383 670,000
2004/10/29 390 393 386 388 836,000
2004/10/28 397 401 390 400 952,000
2004/10/27 399 399 390 391 611,000
2004/10/26 400 402 390 392 946,000
2004/10/25 395 399 393 397 807,000
2004/10/22 396 409 396 408 1,474,000
2004/10/21 399 404 388 392 1,876,000
2004/10/20 415 415 400 404 1,325,000
2004/10/19 424 425 416 418 1,047,000
2004/10/18 440 440 417 419 1,230,000
2004/10/15 412 433 412 432 968,000
2004/10/14 435 435 415 417 1,511,000
2004/10/13 450 453 440 440 784,000
2004/10/12 443 453 442 452 1,097,000
2004/10/08 440 447 440 442 601,000
2004/10/07 454 455 446 447 909,000
2004/10/06 435 451 433 449 1,088,000
2004/10/05 443 446 435 437 815,000
2004/10/04 447 447 442 442 1,143,000
2004/10/01 440 442 430 439 1,333,000
2004/09/30 428 434 427 431 552,000
2004/09/29 423 425 418 422 433,000
2004/09/28 414 422 412 421 614,000
2004/09/27 416 422 414 422 486,000
2004/09/24 416 419 411 419 762,000
2004/09/22 435 436 422 426 669,000
2004/09/21 427 434 425 432 537,000
2004/09/17 430 430 422 427 641,000
2004/09/16 427 433 421 432 1,703,000
2004/09/15 455 456 437 437 913,000
2004/09/14 457 458 449 452 1,460,000
2004/09/13 436 460 436 459 2,340,000
2004/09/10 438 442 431 436 1,292,000
2004/09/09 442 456 440 443 2,902,000
2004/09/08 451 452 443 445 733,000
2004/09/07 448 453 444 449 1,437,000
2004/09/06 440 448 440 446 1,079,000
2004/09/03 448 449 437 439 1,326,000
2004/09/02 446 446 438 444 1,146,000
2004/09/01 445 446 440 442 2,101,000
2004/08/31 424 442 424 442 3,164,000
2004/08/30 425 427 421 422 828,000
2004/08/27 420 424 417 422 541,000
2004/08/26 428 429 421 421 974,000
2004/08/25 419 424 415 422 1,045,000
2004/08/24 424 424 412 416 964,000
2004/08/23 423 426 419 420 1,660,000
2004/08/20 394 421 394 413 3,357,000
2004/08/19 397 398 394 396 501,000
2004/08/18 396 397 385 389 319,000
2004/08/17 393 394 387 393 565,000
2004/08/16 390 390 381 384 487,000
2004/08/13 400 400 390 394 849,000
2004/08/12 397 405 394 405 1,197,000
2004/08/11 394 402 390 393 1,332,000
2004/08/10 390 394 385 388 876,000
2004/08/09 381 387 375 386 1,145,000
2004/08/06 376 390 374 390 1,176,000
2004/08/05 381 387 372 386 854,000
2004/08/04 374 382 363 378 1,468,000
2004/08/03 397 397 382 384 908,000
2004/08/02 396 400 392 393 819,000
2004/07/30 390 397 390 393 694,000
2004/07/29 407 407 383 390 1,095,000
2004/07/28 408 408 395 400 1,294,000
2004/07/27 408 410 380 388 1,764,000
2004/07/26 426 428 409 411 1,423,000
2004/07/23 444 447 435 436 783,000
2004/07/22 442 447 441 443 855,000
2004/07/21 460 460 450 452 1,401,000
2004/07/20 456 463 453 453 1,589,000
2004/07/16 452 453 439 452 700,000
2004/07/15 455 459 444 454 856,000
2004/07/14 467 468 451 451 1,473,000
2004/07/13 447 471 446 470 3,044,000
2004/07/12 445 449 442 442 1,406,000
2004/07/09 409 438 408 435 1,613,000
2004/07/08 418 422 413 414 461,000
2004/07/07 408 424 408 418 1,143,000
2004/07/06 422 431 412 420 1,267,000
2004/07/05 425 425 413 414 1,150,000
2004/07/02 414 431 413 430 1,256,000
2004/07/01 450 455 427 429 1,842,000
2004/06/30 436 453 433 450 3,114,000
2004/06/29 433 436 427 434 641,000
2004/06/28 441 441 408 430 1,347,000
2004/06/25 429 442 420 435 3,239,000
2004/06/24 421 436 421 433 2,777,000
2004/06/23 421 423 413 419 2,631,000
2004/06/22 398 422 397 419 2,658,000
2004/06/21 402 407 400 401 995,000
2004/06/18 403 403 396 401 977,000
2004/06/17 402 406 394 402 1,103,000
2004/06/16 400 402 392 399 1,706,000
2004/06/15 390 397 382 386 841,000
2004/06/14 386 400 386 395 1,589,000
2004/06/11 386 394 386 386 1,245,000
2004/06/10 363 385 362 383 1,671,000
2004/06/09 369 371 365 368 405,000
2004/06/08 375 378 361 370 791,000
2004/06/07 359 369 357 366 1,693,000
2004/06/04 343 364 342 355 1,133,000
2004/06/03 358 359 341 344 462,000
2004/06/02 356 359 350 354 375,000
2004/06/01 347 363 346 361 631,000
2004/05/31 355 355 343 351 442,000
2004/05/28 350 359 343 352 568,000
2004/05/27 352 355 348 351 401,000
2004/05/26 369 370 353 357 696,000
2004/05/25 362 366 356 360 538,000
2004/05/24 364 376 362 369 1,305,000
2004/05/21 340 374 339 367 3,575,000
2004/05/20 331 347 325 340 775,000
2004/05/19 328 345 328 336 1,396,000
2004/05/18 296 323 296 323 1,399,000
2004/05/17 320 320 289 301 1,448,000
2004/05/14 340 344 315 328 1,390,000
2004/05/13 360 361 339 339 810,000
2004/05/12 355 360 347 360 750,000
2004/05/11 331 360 331 337 1,295,000
2004/05/10 365 367 335 335 1,569,000
2004/05/07 358 381 351 380 2,132,000
2004/05/06 389 391 361 368 2,542,000
2004/04/30 389 399 388 396 2,179,000
2004/04/28 420 420 407 411 1,427,000
2004/04/27 400 428 394 424 5,889,000
2004/04/26 400 410 393 405 1,685,000
2004/04/23 398 404 386 399 3,033,000
2004/04/22 421 424 387 388 4,253,000
2004/04/21 395 439 395 432 16,792,000
2004/04/20 350 362 348 361 1,845,000
2004/04/19 365 365 340 350 1,393,000
2004/04/16 362 370 352 370 3,385,000
2004/04/15 380 384 351 362 4,257,000
2004/04/14 336 377 336 370 7,601,000
2004/04/13 336 339 335 339 1,361,000
2004/04/12 325 334 325 333 869,000
2004/04/09 329 333 320 321 2,013,000
2004/04/08 326 339 321 337 4,657,000
2004/04/07 322 327 319 326 1,211,000
2004/04/06 324 325 318 322 1,154,000
2004/04/05 320 323 317 317 576,000
2004/04/02 324 325 318 319 969,000
2004/04/01 328 333 322 325 2,628,000
2004/03/31 310 319 305 318 1,467,000
2004/03/30 307 310 301 309 1,383,000
2004/03/29 316 316 307 310 1,225,000
2004/03/26 318 319 307 312 1,790,000
2004/03/25 320 325 308 311 3,892,000
2004/03/24 299 315 296 315 7,291,000
2004/03/23 276 296 274 294 3,286,000
2004/03/22 276 279 264 276 658,000
2004/03/19 271 279 271 276 695,000
2004/03/18 288 290 271 279 1,128,000
2004/03/17 287 288 283 287 744,000
2004/03/16 287 289 283 286 749,000
2004/03/15 289 292 287 289 2,470,000
2004/03/12 277 289 277 282 2,500,000
2004/03/11 278 288 275 286 2,802,000
2004/03/10 283 286 278 285 2,788,000
2004/03/09 277 285 273 284 2,773,000
2004/03/08 269 281 267 279 4,196,000
2004/03/05 270 274 265 269 1,478,000
2004/03/04 257 276 255 269 3,776,000
2004/03/03 258 261 256 258 892,000
2004/03/02 256 264 253 264 1,535,000
2004/03/01 249 254 246 253 876,000
2004/02/27 241 244 240 244 307,000
2004/02/26 239 242 239 240 367,000
2004/02/25 242 242 237 238 217,000
2004/02/24 243 244 236 238 253,000
2004/02/23 238 244 238 243 147,000
2004/02/20 241 244 239 240 171,000
2004/02/19 240 247 240 244 122,000
2004/02/18 249 249 244 244 349,000
2004/02/17 241 247 240 247 578,000
2004/02/16 241 241 236 240 190,000
2004/02/13 237 241 235 238 245,000
2004/02/12 236 238 235 236 208,000
2004/02/10 237 239 234 235 205,000
2004/02/09 239 242 237 237 326,000
2004/02/06 233 235 230 235 363,000
2004/02/05 225 233 225 229 632,000
2004/02/04 244 244 232 233 438,000
2004/02/03 247 247 240 244 351,000
2004/02/02 252 252 245 248 277,000
2004/01/30 246 252 245 251 705,000
2004/01/29 246 247 240 244 628,000
2004/01/28 250 253 248 251 469,000
2004/01/27 260 261 253 253 314,000
2004/01/26 262 263 252 256 715,000
2004/01/23 265 266 259 263 1,031,000
2004/01/22 266 270 261 264 1,121,000
2004/01/21 256 269 252 269 3,057,000
2004/01/20 247 258 247 254 968,000
2004/01/19 243 247 243 246 374,000
2004/01/16 242 247 242 245 536,000
2004/01/15 253 253 246 247 780,000
2004/01/14 248 254 247 253 535,000
2004/01/13 257 260 251 253 581,000
2004/01/09 260 263 255 257 803,000
2004/01/08 253 258 251 258 929,000
2004/01/07 247 254 247 252 536,000
2004/01/06 258 259 246 249 735,000
2004/01/05 261 262 251 258 558,000

このページの先頭へ