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
2011/12/30 71 72 70 70 267,000
2011/12/29 69 71 68 71 276,000
2011/12/28 69 70 68 69 112,000
2011/12/27 70 70 67 68 517,000
2011/12/26 71 72 70 70 339,000
2011/12/22 71 71 69 71 458,000
2011/12/21 72 73 71 71 118,000
2011/12/20 71 73 70 71 389,000
2011/12/19 71 73 70 71 179,000
2011/12/16 74 75 71 71 362,000
2011/12/15 76 76 72 74 531,000
2011/12/14 77 78 75 76 196,000
2011/12/13 76 77 75 77 380,000
2011/12/12 77 80 76 77 778,000
2011/12/09 75 76 75 76 470,000
2011/12/08 76 77 75 77 588,000
2011/12/07 72 76 72 75 883,000
2011/12/06 74 76 71 71 550,000
2011/12/05 73 77 73 74 671,000
2011/12/02 72 76 71 74 1,399,000
2011/12/01 66 79 65 72 4,524,000
2011/11/30 67 67 63 63 927,000
2011/11/29 68 68 66 67 339,000
2011/11/28 65 67 64 67 225,000
2011/11/25 64 65 63 64 106,000
2011/11/24 66 66 63 63 685,000
2011/11/22 67 67 65 66 282,000
2011/11/21 67 68 67 67 115,000
2011/11/18 67 68 67 67 133,000
2011/11/17 68 69 68 68 130,000
2011/11/16 69 69 68 69 112,000
2011/11/15 70 70 68 69 199,000
2011/11/14 70 72 70 70 336,000
2011/11/11 70 71 69 70 191,000
2011/11/10 70 72 68 72 385,000
2011/11/09 71 73 71 73 187,000
2011/11/08 75 75 72 72 371,000
2011/11/07 74 74 73 74 111,000
2011/11/04 74 75 73 74 242,000
2011/11/02 76 76 73 74 247,000
2011/11/01 78 78 76 76 178,000
2011/10/31 80 80 79 79 101,000
2011/10/28 80 81 77 80 446,000
2011/10/27 77 79 75 79 324,000
2011/10/26 77 78 76 77 177,000
2011/10/25 80 80 77 77 366,000
2011/10/24 82 82 80 81 53,000
2011/10/21 79 80 78 80 120,000
2011/10/20 79 80 78 78 70,000
2011/10/19 81 81 80 80 169,000
2011/10/18 82 83 81 81 82,000
2011/10/17 84 86 83 84 157,000
2011/10/14 84 84 82 83 98,000
2011/10/13 85 86 84 84 60,000
2011/10/12 85 85 83 85 155,000
2011/10/11 86 86 83 85 137,000
2011/10/07 82 83 82 82 150,000
2011/10/06 80 81 80 81 99,000
2011/10/05 84 84 78 79 292,000
2011/10/04 84 84 82 84 105,000
2011/10/03 86 86 83 84 136,000
2011/09/30 90 90 86 88 131,000
2011/09/29 86 90 86 89 151,000
2011/09/28 85 88 85 88 128,000
2011/09/27 85 85 82 83 189,000
2011/09/26 86 86 81 81 181,000
2011/09/22 85 87 85 86 170,000
2011/09/21 87 88 86 86 118,000
2011/09/20 89 90 88 88 79,000
2011/09/16 88 91 88 91 287,000
2011/09/15 86 87 85 86 264,000
2011/09/14 87 88 84 85 155,000
2011/09/13 88 88 86 87 138,000
2011/09/12 87 87 85 87 185,000
2011/09/09 87 89 87 88 292,000
2011/09/08 90 90 87 88 185,000
2011/09/07 88 89 87 88 182,000
2011/09/06 89 89 87 88 168,000
2011/09/05 93 93 89 89 261,000
2011/09/02 93 93 90 92 237,000
2011/09/01 91 93 90 92 249,000
2011/08/31 92 92 90 90 134,000
2011/08/30 90 92 89 92 209,000
2011/08/29 89 89 88 88 140,000
2011/08/26 85 87 85 87 111,000
2011/08/25 84 88 84 85 242,000
2011/08/24 89 89 83 83 460,000
2011/08/23 86 88 85 87 201,000
2011/08/22 86 89 85 85 219,000
2011/08/19 90 90 86 88 220,000
2011/08/18 92 93 89 91 299,000
2011/08/17 92 93 91 93 172,000
2011/08/16 95 95 91 93 176,000
2011/08/15 93 94 92 93 174,000
2011/08/12 97 99 88 92 570,000
2011/08/11 93 96 93 96 202,000
2011/08/10 96 97 92 96 388,000
2011/08/09 93 97 92 95 603,000
2011/08/08 100 100 97 98 235,000
2011/08/05 99 100 98 99 525,000
2011/08/04 103 104 102 103 169,000
2011/08/03 103 103 101 102 246,000
2011/08/02 107 107 102 103 502,000
2011/08/01 105 108 105 107 247,000
2011/07/29 105 106 105 105 287,000
2011/07/28 106 107 105 106 329,000
2011/07/27 109 110 108 108 210,000
2011/07/26 109 110 108 110 139,000
2011/07/25 110 110 109 110 99,000
2011/07/22 110 110 108 110 191,000
2011/07/21 109 110 108 109 191,000
2011/07/20 109 110 108 110 293,000
2011/07/19 113 113 108 109 427,000
2011/07/15 111 112 110 112 251,000
2011/07/14 112 112 110 111 322,000
2011/07/13 111 113 111 112 270,000
2011/07/12 113 113 111 111 113,000
2011/07/11 115 115 112 114 281,000
2011/07/08 116 117 114 115 315,000
2011/07/07 115 115 113 115 398,000
2011/07/06 114 115 112 114 373,000
2011/07/05 112 115 112 113 443,000
2011/07/04 112 113 112 112 287,000
2011/07/01 111 113 110 111 244,000
2011/06/30 112 112 108 110 501,000
2011/06/29 108 118 108 111 1,835,000
2011/06/28 107 108 106 107 118,000
2011/06/27 109 109 106 107 222,000
2011/06/24 108 109 108 109 173,000
2011/06/23 109 110 107 108 185,000
2011/06/22 106 109 105 109 273,000
2011/06/21 105 106 105 106 112,000
2011/06/20 105 106 104 105 122,000
2011/06/17 109 109 105 107 239,000
2011/06/16 105 109 105 109 559,000
2011/06/15 109 109 105 106 395,000
2011/06/14 104 110 104 110 226,000
2011/06/13 102 105 102 104 109,000
2011/06/10 104 105 102 103 234,000
2011/06/09 103 103 101 102 180,000
2011/06/08 105 105 100 103 404,000
2011/06/07 102 104 101 104 266,000
2011/06/06 105 105 102 102 167,000
2011/06/03 106 108 104 105 82,000
2011/06/02 106 107 106 106 96,000
2011/06/01 108 109 107 109 314,000
2011/05/31 106 109 106 108 133,000
2011/05/30 104 108 104 107 159,000
2011/05/27 103 107 103 104 248,000
2011/05/26 102 104 102 104 248,000
2011/05/25 106 107 101 103 385,000
2011/05/24 106 106 105 106 229,000
2011/05/23 109 109 106 106 123,000
2011/05/20 110 111 109 109 76,000
2011/05/19 111 112 109 109 159,000
2011/05/18 109 110 108 109 271,000
2011/05/17 111 111 109 110 284,000
2011/05/16 112 114 112 113 189,000
2011/05/13 118 118 111 112 445,000
2011/05/12 120 122 118 118 538,000
2011/05/11 117 130 116 124 2,101,000
2011/05/10 116 116 114 115 99,000
2011/05/09 118 118 114 115 234,000
2011/05/06 118 119 116 118 220,000
2011/05/02 113 123 113 120 466,000
2011/04/28 109 113 108 112 353,000
2011/04/27 110 110 108 108 87,000
2011/04/26 108 109 107 109 141,000
2011/04/25 107 109 106 107 136,000
2011/04/22 109 109 106 106 191,000
2011/04/21 110 110 108 109 257,000
2011/04/20 111 112 110 110 128,000
2011/04/19 112 112 110 110 248,000
2011/04/18 114 114 113 113 86,000
2011/04/15 114 115 112 112 147,000
2011/04/14 113 115 112 114 102,000
2011/04/13 113 116 113 114 71,000
2011/04/12 116 116 112 113 131,000
2011/04/11 117 119 116 116 287,000
2011/04/08 111 115 110 114 135,000
2011/04/07 112 115 111 111 226,000
2011/04/06 116 116 113 114 259,000
2011/04/05 117 119 114 117 333,000
2011/04/04 120 120 116 118 166,000
2011/04/01 117 120 114 118 253,000
2011/03/31 118 118 114 116 185,000
2011/03/30 116 118 116 118 342,000
2011/03/29 114 119 112 118 304,000
2011/03/28 113 113 110 113 235,000
2011/03/25 111 113 109 111 357,000
2011/03/24 108 110 106 109 216,000
2011/03/23 109 109 104 109 665,000
2011/03/22 100 108 100 107 611,000
2011/03/18 93 97 93 93 665,000
2011/03/17 86 94 81 92 657,000
2011/03/16 78 90 78 90 683,000
2011/03/15 95 95 66 78 1,003,000
2011/03/14 93 101 91 95 787,000
2011/03/11 107 109 107 108 550,000
2011/03/10 111 111 108 109 455,000
2011/03/09 113 114 111 111 178,000
2011/03/08 112 114 112 113 269,000
2011/03/07 113 113 111 111 356,000
2011/03/04 116 116 113 114 259,000
2011/03/03 112 115 112 114 288,000
2011/03/02 113 115 112 112 317,000
2011/03/01 113 115 112 114 392,000
2011/02/28 110 112 109 112 378,000
2011/02/25 108 110 108 110 362,000
2011/02/24 111 111 108 108 327,000
2011/02/23 111 114 111 112 280,000
2011/02/22 115 115 111 111 632,000
2011/02/21 116 116 115 115 140,000
2011/02/18 117 117 115 116 249,000
2011/02/17 119 119 116 116 372,000
2011/02/16 119 121 118 119 220,000
2011/02/15 117 118 117 117 132,000
2011/02/14 118 119 115 117 441,000
2011/02/10 118 118 116 117 255,000
2011/02/09 119 122 117 118 760,000
2011/02/08 126 127 120 120 409,000
2011/02/07 124 125 120 125 908,000
2011/02/04 125 135 124 126 4,071,000
2011/02/03 116 116 114 116 216,000
2011/02/02 112 115 112 114 512,000
2011/02/01 112 112 110 111 275,000
2011/01/31 110 112 108 111 393,000
2011/01/28 112 114 109 111 738,000
2011/01/27 111 113 111 111 331,000
2011/01/26 112 112 110 110 196,000
2011/01/25 113 114 113 113 138,000
2011/01/24 110 112 110 112 175,000
2011/01/21 115 115 109 109 441,000
2011/01/20 117 118 114 116 414,000
2011/01/19 117 118 115 117 241,000
2011/01/18 117 118 115 116 312,000
2011/01/17 118 119 117 117 252,000
2011/01/14 120 120 117 117 349,000
2011/01/13 121 121 118 120 414,000
2011/01/12 122 124 120 121 368,000
2011/01/11 119 121 119 121 499,000
2011/01/07 123 123 119 119 513,000
2011/01/06 120 122 119 121 724,000
2011/01/05 109 119 108 119 902,000
2011/01/04 107 110 107 108 411,000

このページの先頭へ