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 |
---|---|---|---|---|---|
2010/12/30 | 109 | 109 | 106 | 106 | 253,000 |
2010/12/29 | 108 | 109 | 106 | 109 | 342,000 |
2010/12/28 | 110 | 110 | 107 | 108 | 228,000 |
2010/12/27 | 111 | 111 | 107 | 108 | 243,000 |
2010/12/24 | 114 | 114 | 109 | 110 | 422,000 |
2010/12/22 | 112 | 115 | 112 | 115 | 170,000 |
2010/12/21 | 111 | 113 | 110 | 113 | 135,000 |
2010/12/20 | 114 | 115 | 112 | 112 | 300,000 |
2010/12/17 | 115 | 115 | 112 | 113 | 238,000 |
2010/12/16 | 116 | 117 | 114 | 114 | 306,000 |
2010/12/15 | 115 | 116 | 114 | 116 | 634,000 |
2010/12/14 | 113 | 115 | 113 | 114 | 372,000 |
2010/12/13 | 111 | 113 | 111 | 113 | 460,000 |
2010/12/10 | 110 | 114 | 110 | 113 | 509,000 |
2010/12/09 | 113 | 114 | 111 | 112 | 309,000 |
2010/12/08 | 111 | 112 | 109 | 112 | 314,000 |
2010/12/07 | 109 | 109 | 107 | 109 | 326,000 |
2010/12/06 | 106 | 109 | 105 | 109 | 344,000 |
2010/12/03 | 106 | 107 | 104 | 105 | 402,000 |
2010/12/02 | 106 | 106 | 105 | 105 | 417,000 |
2010/12/01 | 105 | 105 | 103 | 103 | 290,000 |
2010/11/30 | 110 | 111 | 105 | 105 | 387,000 |
2010/11/29 | 110 | 113 | 110 | 111 | 171,000 |
2010/11/26 | 110 | 111 | 109 | 109 | 175,000 |
2010/11/25 | 111 | 112 | 110 | 110 | 233,000 |
2010/11/24 | 107 | 110 | 106 | 108 | 264,000 |
2010/11/22 | 105 | 109 | 103 | 108 | 241,000 |
2010/11/19 | 104 | 105 | 101 | 102 | 254,000 |
2010/11/18 | 99 | 102 | 99 | 102 | 158,000 |
2010/11/17 | 98 | 100 | 98 | 99 | 120,000 |
2010/11/16 | 101 | 101 | 99 | 100 | 136,000 |
2010/11/15 | 101 | 101 | 99 | 99 | 156,000 |
2010/11/12 | 103 | 104 | 101 | 101 | 98,000 |
2010/11/11 | 103 | 105 | 103 | 104 | 252,000 |
2010/11/10 | 98 | 102 | 98 | 102 | 379,000 |
2010/11/09 | 103 | 106 | 94 | 97 | 843,000 |
2010/11/08 | 103 | 103 | 101 | 102 | 152,000 |
2010/11/05 | 97 | 100 | 97 | 100 | 167,000 |
2010/11/04 | 95 | 97 | 94 | 96 | 231,000 |
2010/11/02 | 96 | 97 | 93 | 94 | 269,000 |
2010/11/01 | 98 | 99 | 96 | 97 | 194,000 |
2010/10/29 | 99 | 102 | 98 | 100 | 224,000 |
2010/10/28 | 102 | 102 | 99 | 100 | 237,000 |
2010/10/27 | 103 | 104 | 102 | 102 | 86,000 |
2010/10/26 | 104 | 104 | 102 | 102 | 66,000 |
2010/10/25 | 106 | 106 | 104 | 104 | 56,000 |
2010/10/22 | 106 | 107 | 106 | 106 | 209,000 |
2010/10/21 | 109 | 109 | 106 | 108 | 147,000 |
2010/10/20 | 110 | 110 | 108 | 109 | 78,000 |
2010/10/19 | 111 | 112 | 110 | 111 | 102,000 |
2010/10/18 | 113 | 113 | 110 | 111 | 104,000 |
2010/10/15 | 113 | 113 | 110 | 111 | 150,000 |
2010/10/14 | 114 | 114 | 113 | 113 | 80,000 |
2010/10/13 | 116 | 116 | 112 | 113 | 131,000 |
2010/10/12 | 120 | 121 | 115 | 115 | 81,000 |
2010/10/08 | 122 | 122 | 119 | 119 | 192,000 |
2010/10/07 | 115 | 119 | 114 | 119 | 89,000 |
2010/10/06 | 114 | 116 | 112 | 116 | 171,000 |
2010/10/05 | 113 | 116 | 111 | 115 | 139,000 |
2010/10/04 | 117 | 117 | 114 | 114 | 36,000 |
2010/10/01 | 119 | 119 | 118 | 118 | 51,000 |
2010/09/30 | 122 | 122 | 118 | 118 | 130,000 |
2010/09/29 | 124 | 124 | 121 | 122 | 130,000 |
2010/09/28 | 123 | 123 | 121 | 122 | 46,000 |
2010/09/27 | 119 | 123 | 119 | 123 | 93,000 |
2010/09/24 | 120 | 121 | 119 | 119 | 70,000 |
2010/09/22 | 121 | 123 | 120 | 121 | 38,000 |
2010/09/21 | 123 | 125 | 121 | 121 | 55,000 |
2010/09/17 | 123 | 123 | 120 | 122 | 174,000 |
2010/09/16 | 124 | 124 | 119 | 120 | 103,000 |
2010/09/15 | 119 | 122 | 118 | 122 | 58,000 |
2010/09/14 | 119 | 121 | 117 | 119 | 50,000 |
2010/09/13 | 120 | 121 | 118 | 119 | 139,000 |
2010/09/10 | 123 | 123 | 120 | 120 | 143,000 |
2010/09/09 | 119 | 121 | 118 | 121 | 70,000 |
2010/09/08 | 119 | 120 | 117 | 118 | 94,000 |
2010/09/07 | 121 | 123 | 118 | 118 | 359,000 |
2010/09/06 | 122 | 122 | 119 | 121 | 120,000 |
2010/09/03 | 120 | 121 | 119 | 121 | 80,000 |
2010/09/02 | 119 | 120 | 118 | 120 | 85,000 |
2010/09/01 | 114 | 117 | 114 | 117 | 106,000 |
2010/08/31 | 119 | 119 | 114 | 114 | 133,000 |
2010/08/30 | 121 | 122 | 120 | 121 | 214,000 |
2010/08/27 | 117 | 121 | 116 | 121 | 202,000 |
2010/08/26 | 121 | 122 | 118 | 119 | 161,000 |
2010/08/25 | 122 | 122 | 120 | 122 | 95,000 |
2010/08/24 | 123 | 124 | 121 | 123 | 119,000 |
2010/08/23 | 122 | 125 | 122 | 123 | 185,000 |
2010/08/20 | 123 | 124 | 121 | 121 | 56,000 |
2010/08/19 | 121 | 125 | 121 | 125 | 83,000 |
2010/08/18 | 123 | 123 | 121 | 121 | 100,000 |
2010/08/17 | 120 | 122 | 120 | 121 | 77,000 |
2010/08/16 | 121 | 122 | 120 | 121 | 65,000 |
2010/08/13 | 120 | 122 | 120 | 121 | 70,000 |
2010/08/12 | 121 | 122 | 120 | 121 | 164,000 |
2010/08/11 | 125 | 125 | 123 | 123 | 119,000 |
2010/08/10 | 128 | 129 | 125 | 126 | 167,000 |
2010/08/09 | 130 | 130 | 128 | 129 | 253,000 |
2010/08/06 | 129 | 130 | 127 | 129 | 225,000 |
2010/08/05 | 132 | 132 | 129 | 131 | 134,000 |
2010/08/04 | 128 | 130 | 128 | 130 | 287,000 |
2010/08/03 | 132 | 132 | 129 | 130 | 113,000 |
2010/08/02 | 126 | 131 | 126 | 129 | 444,000 |
2010/07/30 | 126 | 131 | 126 | 127 | 887,000 |
2010/07/29 | 126 | 127 | 124 | 126 | 534,000 |
2010/07/28 | 129 | 129 | 125 | 128 | 972,000 |
2010/07/27 | 139 | 139 | 128 | 129 | 1,386,000 |
2010/07/26 | 143 | 145 | 139 | 139 | 303,000 |
2010/07/23 | 140 | 147 | 139 | 142 | 183,000 |
2010/07/22 | 137 | 139 | 134 | 138 | 106,000 |
2010/07/21 | 140 | 140 | 136 | 137 | 108,000 |
2010/07/20 | 138 | 141 | 132 | 140 | 246,000 |
2010/07/16 | 140 | 141 | 138 | 139 | 223,000 |
2010/07/15 | 146 | 146 | 141 | 141 | 226,000 |
2010/07/14 | 144 | 147 | 143 | 146 | 202,000 |
2010/07/13 | 146 | 147 | 142 | 142 | 120,000 |
2010/07/12 | 147 | 151 | 144 | 145 | 496,000 |
2010/07/09 | 149 | 150 | 147 | 147 | 138,000 |
2010/07/08 | 147 | 148 | 146 | 147 | 160,000 |
2010/07/07 | 146 | 148 | 144 | 145 | 126,000 |
2010/07/06 | 148 | 149 | 144 | 149 | 233,000 |
2010/07/05 | 146 | 151 | 146 | 148 | 159,000 |
2010/07/02 | 145 | 148 | 143 | 148 | 133,000 |
2010/07/01 | 148 | 149 | 141 | 143 | 314,000 |
2010/06/30 | 147 | 150 | 146 | 148 | 279,000 |
2010/06/29 | 148 | 152 | 146 | 149 | 239,000 |
2010/06/28 | 150 | 152 | 149 | 150 | 149,000 |
2010/06/25 | 151 | 152 | 147 | 150 | 166,000 |
2010/06/24 | 152 | 155 | 149 | 152 | 234,000 |
2010/06/23 | 152 | 157 | 152 | 153 | 260,000 |
2010/06/22 | 153 | 155 | 151 | 155 | 133,000 |
2010/06/21 | 152 | 155 | 152 | 153 | 258,000 |
2010/06/18 | 152 | 152 | 150 | 152 | 98,000 |
2010/06/17 | 151 | 152 | 151 | 152 | 52,000 |
2010/06/16 | 153 | 154 | 151 | 151 | 165,000 |
2010/06/15 | 150 | 151 | 148 | 149 | 276,000 |
2010/06/14 | 153 | 155 | 153 | 153 | 115,000 |
2010/06/11 | 154 | 158 | 150 | 151 | 415,000 |
2010/06/10 | 151 | 156 | 151 | 152 | 71,000 |
2010/06/09 | 154 | 155 | 151 | 153 | 224,000 |
2010/06/08 | 150 | 153 | 150 | 152 | 209,000 |
2010/06/07 | 155 | 156 | 150 | 150 | 350,000 |
2010/06/04 | 162 | 162 | 159 | 160 | 177,000 |
2010/06/03 | 163 | 164 | 161 | 163 | 382,000 |
2010/06/02 | 163 | 165 | 161 | 163 | 453,000 |
2010/06/01 | 166 | 166 | 163 | 164 | 363,000 |
2010/05/31 | 159 | 166 | 159 | 164 | 526,000 |
2010/05/28 | 162 | 162 | 157 | 158 | 292,000 |
2010/05/27 | 151 | 159 | 150 | 158 | 446,000 |
2010/05/26 | 148 | 154 | 147 | 151 | 534,000 |
2010/05/25 | 150 | 150 | 145 | 148 | 458,000 |
2010/05/24 | 145 | 149 | 139 | 147 | 680,000 |
2010/05/21 | 142 | 145 | 137 | 142 | 680,000 |
2010/05/20 | 152 | 152 | 147 | 148 | 148,000 |
2010/05/19 | 147 | 154 | 144 | 153 | 584,000 |
2010/05/18 | 153 | 154 | 146 | 148 | 331,000 |
2010/05/17 | 155 | 158 | 151 | 151 | 300,000 |
2010/05/14 | 158 | 161 | 156 | 158 | 375,000 |
2010/05/13 | 162 | 163 | 158 | 162 | 337,000 |
2010/05/12 | 163 | 163 | 160 | 162 | 320,000 |
2010/05/11 | 161 | 164 | 158 | 159 | 1,028,000 |
2010/05/10 | 148 | 160 | 147 | 159 | 923,000 |
2010/05/07 | 142 | 152 | 138 | 144 | 908,000 |
2010/05/06 | 150 | 152 | 149 | 149 | 293,000 |
2010/04/30 | 155 | 157 | 154 | 156 | 317,000 |
2010/04/28 | 152 | 154 | 152 | 153 | 293,000 |
2010/04/27 | 157 | 159 | 156 | 156 | 245,000 |
2010/04/26 | 158 | 159 | 157 | 158 | 236,000 |
2010/04/23 | 155 | 157 | 154 | 157 | 150,000 |
2010/04/22 | 156 | 157 | 153 | 155 | 348,000 |
2010/04/21 | 150 | 156 | 148 | 156 | 398,000 |
2010/04/20 | 145 | 149 | 145 | 148 | 365,000 |
2010/04/19 | 145 | 146 | 142 | 144 | 461,000 |
2010/04/16 | 156 | 156 | 149 | 149 | 344,000 |
2010/04/15 | 152 | 157 | 152 | 156 | 355,000 |
2010/04/14 | 156 | 157 | 151 | 152 | 318,000 |
2010/04/13 | 160 | 160 | 156 | 156 | 182,000 |
2010/04/12 | 159 | 161 | 158 | 160 | 287,000 |
2010/04/09 | 158 | 160 | 157 | 159 | 211,000 |
2010/04/08 | 157 | 160 | 156 | 159 | 330,000 |
2010/04/07 | 158 | 159 | 156 | 157 | 393,000 |
2010/04/06 | 159 | 161 | 156 | 157 | 549,000 |
2010/04/05 | 158 | 160 | 156 | 157 | 485,000 |
2010/04/02 | 151 | 157 | 150 | 157 | 733,000 |
2010/04/01 | 145 | 149 | 144 | 149 | 281,000 |
2010/03/31 | 148 | 150 | 146 | 146 | 829,000 |
2010/03/30 | 143 | 147 | 142 | 147 | 569,000 |
2010/03/29 | 139 | 142 | 138 | 142 | 447,000 |
2010/03/26 | 140 | 140 | 135 | 139 | 748,000 |
2010/03/25 | 141 | 142 | 138 | 140 | 267,000 |
2010/03/24 | 143 | 145 | 138 | 140 | 325,000 |
2010/03/23 | 144 | 146 | 142 | 142 | 482,000 |
2010/03/19 | 142 | 145 | 142 | 145 | 359,000 |
2010/03/18 | 138 | 145 | 137 | 141 | 743,000 |
2010/03/17 | 137 | 138 | 136 | 138 | 229,000 |
2010/03/16 | 138 | 138 | 136 | 138 | 185,000 |
2010/03/15 | 135 | 138 | 134 | 138 | 423,000 |
2010/03/12 | 131 | 135 | 131 | 135 | 443,000 |
2010/03/11 | 128 | 132 | 128 | 132 | 386,000 |
2010/03/10 | 128 | 129 | 128 | 128 | 267,000 |
2010/03/09 | 130 | 130 | 128 | 128 | 157,000 |
2010/03/08 | 131 | 131 | 128 | 130 | 460,000 |
2010/03/05 | 126 | 128 | 126 | 128 | 106,000 |
2010/03/04 | 128 | 128 | 125 | 125 | 259,000 |
2010/03/03 | 126 | 128 | 125 | 128 | 169,000 |
2010/03/02 | 127 | 128 | 125 | 126 | 271,000 |
2010/03/01 | 127 | 127 | 125 | 127 | 168,000 |
2010/02/26 | 121 | 128 | 121 | 128 | 372,000 |
2010/02/25 | 123 | 125 | 122 | 124 | 284,000 |
2010/02/24 | 125 | 126 | 123 | 123 | 172,000 |
2010/02/23 | 128 | 128 | 123 | 126 | 376,000 |
2010/02/22 | 126 | 128 | 126 | 127 | 200,000 |
2010/02/19 | 129 | 129 | 124 | 125 | 145,000 |
2010/02/18 | 128 | 129 | 125 | 129 | 183,000 |
2010/02/17 | 125 | 128 | 124 | 128 | 168,000 |
2010/02/16 | 125 | 126 | 124 | 124 | 179,000 |
2010/02/15 | 126 | 126 | 122 | 123 | 129,000 |
2010/02/12 | 124 | 126 | 121 | 125 | 239,000 |
2010/02/10 | 126 | 126 | 124 | 124 | 134,000 |
2010/02/09 | 130 | 130 | 124 | 126 | 247,000 |
2010/02/08 | 134 | 134 | 127 | 129 | 306,000 |
2010/02/05 | 128 | 136 | 125 | 131 | 579,000 |
2010/02/04 | 129 | 130 | 126 | 128 | 221,000 |
2010/02/03 | 128 | 129 | 124 | 128 | 255,000 |
2010/02/02 | 120 | 128 | 120 | 128 | 360,000 |
2010/02/01 | 123 | 123 | 118 | 120 | 418,000 |
2010/01/29 | 125 | 128 | 123 | 123 | 336,000 |
2010/01/28 | 128 | 129 | 126 | 126 | 231,000 |
2010/01/27 | 128 | 129 | 127 | 127 | 244,000 |
2010/01/26 | 131 | 134 | 128 | 130 | 457,000 |
2010/01/25 | 124 | 131 | 124 | 130 | 433,000 |
2010/01/22 | 129 | 129 | 126 | 127 | 526,000 |
2010/01/21 | 125 | 133 | 123 | 131 | 555,000 |
2010/01/20 | 131 | 132 | 126 | 127 | 657,000 |
2010/01/19 | 130 | 135 | 130 | 130 | 370,000 |
2010/01/18 | 134 | 135 | 130 | 131 | 648,000 |
2010/01/15 | 135 | 137 | 134 | 136 | 334,000 |
2010/01/14 | 134 | 136 | 134 | 136 | 329,000 |
2010/01/13 | 137 | 138 | 134 | 134 | 460,000 |
2010/01/12 | 139 | 141 | 136 | 137 | 776,000 |
2010/01/08 | 134 | 139 | 133 | 139 | 561,000 |
2010/01/07 | 132 | 134 | 131 | 133 | 434,000 |
2010/01/06 | 131 | 133 | 129 | 132 | 320,000 |
2010/01/05 | 130 | 133 | 129 | 131 | 630,000 |
2010/01/04 | 126 | 129 | 126 | 129 | 236,000 |