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 |