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
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

このページの先頭へ