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
2007/12/28 227 230 223 229 323,000
2007/12/27 235 235 229 230 451,000
2007/12/26 233 237 229 236 412,000
2007/12/25 230 235 227 228 507,000
2007/12/21 225 229 220 229 903,000
2007/12/20 226 231 224 225 570,000
2007/12/19 229 236 226 226 516,000
2007/12/18 231 236 225 227 963,000
2007/12/17 240 242 232 232 415,000
2007/12/14 246 248 237 241 924,000
2007/12/13 259 260 248 248 351,000
2007/12/12 251 263 248 259 1,026,000
2007/12/11 250 251 249 251 371,000
2007/12/10 250 254 247 248 1,200,000
2007/12/07 245 248 243 246 399,000
2007/12/06 247 249 235 238 568,000
2007/12/05 241 243 236 241 536,000
2007/12/04 246 252 242 242 234,000
2007/12/03 252 254 245 246 609,000
2007/11/30 233 247 233 243 668,000
2007/11/29 230 233 229 231 460,000
2007/11/28 225 231 221 222 876,000
2007/11/27 219 232 216 226 1,511,000
2007/11/26 221 226 218 223 869,000
2007/11/22 217 223 217 223 531,000
2007/11/21 232 232 225 225 445,000
2007/11/20 220 234 219 232 1,332,000
2007/11/19 238 246 228 230 467,000
2007/11/16 244 245 239 240 492,000
2007/11/15 239 251 239 246 571,000
2007/11/14 234 239 233 236 488,000
2007/11/13 227 235 217 224 1,407,000
2007/11/12 235 237 231 232 729,000
2007/11/09 253 262 246 247 735,000
2007/11/08 256 257 240 252 916,000
2007/11/07 268 271 260 261 487,000
2007/11/06 264 272 258 267 950,000
2007/11/05 275 275 265 266 292,000
2007/11/02 270 277 269 274 410,000
2007/11/01 277 280 277 278 282,000
2007/10/31 279 279 272 275 230,000
2007/10/30 274 275 270 274 408,000
2007/10/29 275 280 275 275 318,000
2007/10/26 267 272 264 271 405,000
2007/10/25 267 273 261 262 392,000
2007/10/24 273 277 268 270 496,000
2007/10/23 270 275 266 267 480,000
2007/10/22 258 270 257 267 634,000
2007/10/19 285 285 274 278 581,000
2007/10/18 285 290 281 286 434,000
2007/10/17 293 297 277 284 1,158,000
2007/10/16 313 315 295 295 908,000
2007/10/15 313 321 311 315 775,000
2007/10/12 310 312 307 309 495,000
2007/10/11 308 313 307 310 450,000
2007/10/10 314 315 307 308 580,000
2007/10/09 308 313 304 306 795,000
2007/10/05 300 312 299 304 1,092,000
2007/10/04 295 305 293 297 857,000
2007/10/03 282 302 281 297 1,432,000
2007/10/02 275 281 275 278 480,000
2007/10/01 271 277 268 270 529,000
2007/09/28 279 280 272 272 589,000
2007/09/27 273 277 272 274 914,000
2007/09/26 272 275 266 272 475,000
2007/09/25 274 274 265 273 557,000
2007/09/21 267 274 267 273 428,000
2007/09/20 273 275 267 272 786,000
2007/09/19 269 273 264 273 420,000
2007/09/18 268 268 258 259 360,000
2007/09/14 262 267 262 267 617,000
2007/09/13 266 272 261 261 603,000
2007/09/12 279 282 266 269 826,000
2007/09/11 266 275 262 275 1,002,000
2007/09/10 266 272 265 267 434,000
2007/09/07 272 277 271 273 793,000
2007/09/06 268 277 265 275 837,000
2007/09/05 293 293 278 278 554,000
2007/09/04 300 300 290 292 536,000
2007/09/03 295 302 292 295 619,000
2007/08/31 280 290 278 290 791,000
2007/08/30 282 288 276 279 429,000
2007/08/29 277 281 272 279 719,000
2007/08/28 291 292 286 286 505,000
2007/08/27 294 295 289 290 624,000
2007/08/24 292 292 286 288 508,000
2007/08/23 281 297 281 292 1,142,000
2007/08/22 277 282 270 278 593,000
2007/08/21 272 282 271 280 1,407,000
2007/08/20 288 288 269 272 1,205,000
2007/08/17 291 291 260 263 1,935,000
2007/08/16 299 301 280 292 1,315,000
2007/08/15 297 303 297 298 933,000
2007/08/14 296 310 295 308 1,424,000
2007/08/13 295 306 291 299 2,307,000
2007/08/10 292 298 284 285 2,094,000
2007/08/09 315 327 298 305 2,888,000
2007/08/08 338 339 311 314 1,229,000
2007/08/07 341 345 338 338 807,000
2007/08/06 337 349 337 340 1,000,000
2007/08/03 357 357 340 340 2,173,000
2007/08/02 383 387 339 347 3,241,000
2007/08/01 400 407 392 393 493,000
2007/07/31 415 415 400 405 417,000
2007/07/30 391 411 390 411 733,000
2007/07/27 390 403 390 396 739,000
2007/07/26 417 417 405 405 395,000
2007/07/25 415 423 415 421 372,000
2007/07/24 429 429 421 425 643,000
2007/07/23 420 428 418 428 639,000
2007/07/20 420 424 417 421 729,000
2007/07/19 417 420 405 416 647,000
2007/07/18 409 412 406 407 364,000
2007/07/17 408 415 405 409 550,000
2007/07/13 413 415 402 407 831,000
2007/07/12 418 420 406 408 598,000
2007/07/11 421 422 414 415 521,000
2007/07/10 429 429 422 423 222,000
2007/07/09 428 430 426 429 291,000
2007/07/06 430 431 425 426 250,000
2007/07/05 429 435 429 431 155,000
2007/07/04 431 434 430 430 168,000
2007/07/03 441 441 429 433 478,000
2007/07/02 435 442 434 440 655,000
2007/06/29 424 437 424 435 610,000
2007/06/28 423 428 422 427 330,000
2007/06/27 426 427 418 420 547,000
2007/06/26 427 428 422 426 234,000
2007/06/25 431 438 426 426 421,000
2007/06/22 432 435 426 430 395,000
2007/06/21 425 434 425 434 259,000
2007/06/20 434 434 427 428 207,000
2007/06/19 433 434 425 429 360,000
2007/06/18 442 443 430 433 464,000
2007/06/15 431 437 429 437 592,000
2007/06/14 425 442 421 427 1,355,000
2007/06/13 412 419 406 415 699,000
2007/06/12 422 423 412 417 596,000
2007/06/11 429 429 415 416 327,000
2007/06/08 420 425 418 422 597,000
2007/06/07 425 432 424 430 346,000
2007/06/06 428 434 427 430 594,000
2007/06/05 430 431 425 426 448,000
2007/06/04 428 437 427 432 819,000
2007/06/01 412 426 411 418 760,000
2007/05/31 414 419 409 411 614,000
2007/05/30 412 420 411 412 662,000
2007/05/29 403 412 403 408 472,000
2007/05/28 401 413 401 408 466,000
2007/05/25 401 407 398 403 684,000
2007/05/24 411 417 402 408 948,000
2007/05/23 424 426 411 411 1,040,000
2007/05/22 419 426 412 424 905,000
2007/05/21 404 425 404 424 1,046,000
2007/05/18 421 425 400 404 1,051,000
2007/05/17 426 434 419 421 676,000
2007/05/16 428 435 418 428 1,054,000
2007/05/15 449 449 425 428 1,313,000
2007/05/14 449 460 444 454 1,016,000
2007/05/11 448 453 441 444 432,000
2007/05/10 453 460 450 453 1,300,000
2007/05/09 436 454 436 453 1,209,000
2007/05/08 454 466 447 450 1,718,000
2007/05/07 451 459 445 457 1,059,000
2007/05/02 435 441 427 441 554,000
2007/05/01 432 435 427 431 390,000
2007/04/27 434 438 428 430 745,000
2007/04/26 418 435 418 434 655,000
2007/04/25 415 420 414 420 534,000
2007/04/24 422 425 410 418 1,083,000
2007/04/23 431 431 419 425 842,000
2007/04/20 435 436 426 427 666,000
2007/04/19 443 447 430 432 755,000
2007/04/18 440 442 434 442 634,000
2007/04/17 435 440 430 436 942,000
2007/04/16 447 449 435 437 745,000
2007/04/13 451 453 441 442 782,000
2007/04/12 441 458 436 450 1,289,000
2007/04/11 442 446 435 437 830,000
2007/04/10 430 448 430 442 1,223,000
2007/04/09 437 440 426 431 648,000
2007/04/06 435 446 431 435 757,000
2007/04/05 446 452 437 438 735,000
2007/04/04 450 455 442 446 763,000
2007/04/03 440 446 431 440 1,027,000
2007/04/02 459 464 433 438 1,607,000
2007/03/30 458 468 450 454 1,207,000
2007/03/29 452 460 448 457 1,363,000
2007/03/28 471 475 458 462 1,507,000
2007/03/27 475 479 468 470 1,227,000
2007/03/26 480 488 475 479 764,000
2007/03/23 487 490 477 480 780,000
2007/03/22 486 493 483 486 835,000
2007/03/20 489 491 474 476 1,307,000
2007/03/19 475 486 474 483 697,000
2007/03/16 489 490 478 480 1,180,000
2007/03/15 487 497 483 493 874,000
2007/03/14 477 484 472 474 898,000
2007/03/13 502 503 489 489 1,141,000
2007/03/12 507 510 493 502 1,285,000
2007/03/09 509 518 501 503 1,455,000
2007/03/08 501 510 492 507 1,201,000
2007/03/07 524 527 496 501 1,868,000
2007/03/06 465 504 465 504 2,270,000
2007/03/05 500 506 465 470 1,387,000
2007/03/02 500 516 488 510 2,068,000
2007/03/01 513 513 483 496 1,888,000
2007/02/28 476 504 476 498 1,889,000
2007/02/27 537 540 513 516 1,694,000
2007/02/26 530 541 530 535 2,008,000
2007/02/23 524 532 507 529 2,206,000
2007/02/22 545 545 516 520 3,249,000
2007/02/21 520 533 510 533 5,305,000
2007/02/20 480 507 480 501 5,547,000
2007/02/19 451 471 451 470 943,000
2007/02/16 460 460 451 451 943,000
2007/02/15 466 468 457 459 988,000
2007/02/14 467 470 459 461 1,083,000
2007/02/13 461 475 461 469 658,000
2007/02/09 460 469 460 464 437,000
2007/02/08 471 473 459 461 989,000
2007/02/07 465 477 462 475 1,118,000
2007/02/06 455 466 447 464 3,379,000
2007/02/05 483 490 478 478 1,607,000
2007/02/02 491 497 487 491 1,107,000
2007/02/01 486 493 482 493 1,400,000
2007/01/31 481 486 478 486 1,255,000
2007/01/30 492 509 480 486 7,737,000
2007/01/29 451 456 451 452 448,000
2007/01/26 439 449 439 447 441,000
2007/01/25 451 454 444 444 492,000
2007/01/24 454 459 451 451 679,000
2007/01/23 441 445 439 444 359,000
2007/01/22 432 441 431 441 440,000
2007/01/19 432 434 430 431 250,000
2007/01/18 426 435 426 430 471,000
2007/01/17 425 429 422 427 474,000
2007/01/16 425 431 421 428 459,000
2007/01/15 421 425 418 424 372,000
2007/01/12 425 425 414 416 952,000
2007/01/11 421 429 419 424 669,000
2007/01/10 433 436 426 426 480,000
2007/01/09 425 441 421 437 608,000
2007/01/05 434 437 422 423 608,000
2007/01/04 447 447 438 439 475,000

このページの先頭へ