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 |
---|---|---|---|---|---|
2012/12/28 | 46 | 48 | 45 | 47 | 1,218,000 |
2012/12/27 | 46 | 48 | 45 | 46 | 3,295,000 |
2012/12/26 | 43 | 47 | 43 | 45 | 1,222,000 |
2012/12/25 | 45 | 45 | 43 | 43 | 1,266,000 |
2012/12/21 | 47 | 48 | 45 | 45 | 1,063,000 |
2012/12/20 | 48 | 49 | 47 | 47 | 1,021,000 |
2012/12/19 | 49 | 49 | 47 | 48 | 1,491,000 |
2012/12/18 | 47 | 50 | 46 | 49 | 5,389,000 |
2012/12/17 | 46 | 47 | 45 | 46 | 915,000 |
2012/12/14 | 46 | 46 | 45 | 45 | 1,177,000 |
2012/12/13 | 47 | 49 | 45 | 45 | 2,464,000 |
2012/12/12 | 45 | 47 | 44 | 47 | 3,253,000 |
2012/12/11 | 44 | 46 | 43 | 46 | 2,656,000 |
2012/12/10 | 44 | 45 | 42 | 43 | 2,687,000 |
2012/12/07 | 48 | 49 | 42 | 43 | 6,731,000 |
2012/12/06 | 48 | 49 | 46 | 47 | 3,404,000 |
2012/12/05 | 47 | 52 | 47 | 50 | 7,562,000 |
2012/12/04 | 48 | 48 | 44 | 47 | 8,919,000 |
2012/12/03 | 56 | 57 | 46 | 48 | 10,411,000 |
2012/11/30 | 61 | 65 | 53 | 54 | 30,947,000 |
2012/11/29 | 35 | 64 | 35 | 62 | 74,300,000 |
2012/11/28 | 43 | 44 | 39 | 40 | 2,756,000 |
2012/11/27 | 45 | 45 | 43 | 44 | 1,163,000 |
2012/11/26 | 45 | 46 | 44 | 45 | 2,069,000 |
2012/11/22 | 39 | 44 | 38 | 43 | 4,346,000 |
2012/11/21 | 40 | 40 | 38 | 38 | 1,245,000 |
2012/11/20 | 40 | 40 | 39 | 39 | 607,000 |
2012/11/19 | 40 | 40 | 38 | 39 | 1,323,000 |
2012/11/16 | 38 | 39 | 38 | 39 | 801,000 |
2012/11/15 | 39 | 39 | 38 | 39 | 584,000 |
2012/11/14 | 38 | 38 | 37 | 38 | 493,000 |
2012/11/13 | 38 | 39 | 38 | 38 | 900,000 |
2012/11/12 | 38 | 38 | 37 | 37 | 540,000 |
2012/11/09 | 38 | 38 | 37 | 37 | 669,000 |
2012/11/08 | 38 | 39 | 38 | 38 | 790,000 |
2012/11/07 | 39 | 39 | 38 | 38 | 1,055,000 |
2012/11/06 | 39 | 39 | 38 | 38 | 614,000 |
2012/11/05 | 39 | 40 | 38 | 39 | 720,000 |
2012/11/02 | 39 | 40 | 38 | 39 | 763,000 |
2012/11/01 | 39 | 40 | 39 | 40 | 493,000 |
2012/10/31 | 38 | 40 | 38 | 39 | 548,000 |
2012/10/30 | 39 | 40 | 38 | 38 | 397,000 |
2012/10/29 | 39 | 40 | 38 | 39 | 498,000 |
2012/10/26 | 40 | 40 | 39 | 40 | 399,000 |
2012/10/25 | 39 | 40 | 39 | 40 | 342,000 |
2012/10/24 | 39 | 40 | 39 | 39 | 372,000 |
2012/10/23 | 40 | 40 | 39 | 39 | 342,000 |
2012/10/22 | 39 | 40 | 39 | 40 | 330,000 |
2012/10/19 | 40 | 40 | 39 | 40 | 243,000 |
2012/10/18 | 39 | 41 | 39 | 41 | 593,000 |
2012/10/17 | 40 | 40 | 39 | 40 | 440,000 |
2012/10/16 | 39 | 39 | 38 | 39 | 260,000 |
2012/10/15 | 37 | 38 | 36 | 38 | 776,000 |
2012/10/12 | 37 | 38 | 37 | 37 | 344,000 |
2012/10/11 | 38 | 38 | 37 | 37 | 237,000 |
2012/10/10 | 37 | 39 | 37 | 38 | 527,000 |
2012/10/09 | 40 | 40 | 37 | 37 | 881,000 |
2012/10/05 | 40 | 40 | 39 | 39 | 536,000 |
2012/10/04 | 40 | 40 | 39 | 40 | 473,000 |
2012/10/03 | 38 | 41 | 38 | 41 | 988,000 |
2012/10/02 | 39 | 40 | 38 | 38 | 254,000 |
2012/10/01 | 40 | 40 | 39 | 39 | 213,000 |
2012/09/28 | 39 | 41 | 38 | 40 | 829,000 |
2012/09/27 | 39 | 40 | 39 | 39 | 180,000 |
2012/09/26 | 39 | 41 | 39 | 39 | 434,000 |
2012/09/25 | 39 | 41 | 39 | 40 | 573,000 |
2012/09/24 | 38 | 40 | 38 | 40 | 433,000 |
2012/09/21 | 39 | 40 | 38 | 38 | 735,000 |
2012/09/20 | 41 | 41 | 39 | 40 | 233,000 |
2012/09/19 | 41 | 41 | 40 | 41 | 522,000 |
2012/09/18 | 41 | 41 | 40 | 41 | 309,000 |
2012/09/14 | 39 | 41 | 39 | 40 | 843,000 |
2012/09/13 | 39 | 40 | 39 | 39 | 387,000 |
2012/09/12 | 37 | 39 | 37 | 38 | 715,000 |
2012/09/11 | 38 | 38 | 37 | 38 | 398,000 |
2012/09/10 | 39 | 39 | 38 | 39 | 602,000 |
2012/09/07 | 37 | 38 | 37 | 38 | 521,000 |
2012/09/06 | 36 | 37 | 36 | 36 | 248,000 |
2012/09/05 | 37 | 38 | 36 | 37 | 425,000 |
2012/09/04 | 37 | 38 | 37 | 37 | 324,000 |
2012/09/03 | 36 | 38 | 36 | 37 | 315,000 |
2012/08/31 | 37 | 38 | 36 | 36 | 671,000 |
2012/08/30 | 38 | 38 | 37 | 38 | 643,000 |
2012/08/29 | 38 | 39 | 38 | 39 | 393,000 |
2012/08/28 | 39 | 40 | 38 | 39 | 428,000 |
2012/08/27 | 40 | 40 | 39 | 39 | 223,000 |
2012/08/24 | 40 | 41 | 39 | 41 | 268,000 |
2012/08/23 | 41 | 41 | 38 | 40 | 947,000 |
2012/08/22 | 41 | 41 | 40 | 41 | 251,000 |
2012/08/21 | 41 | 42 | 41 | 41 | 249,000 |
2012/08/20 | 42 | 43 | 41 | 41 | 477,000 |
2012/08/17 | 44 | 44 | 42 | 43 | 317,000 |
2012/08/16 | 42 | 43 | 42 | 43 | 166,000 |
2012/08/15 | 42 | 42 | 40 | 41 | 175,000 |
2012/08/14 | 40 | 42 | 40 | 41 | 342,000 |
2012/08/13 | 40 | 41 | 40 | 41 | 311,000 |
2012/08/10 | 40 | 42 | 40 | 40 | 422,000 |
2012/08/09 | 42 | 42 | 39 | 40 | 917,000 |
2012/08/08 | 42 | 43 | 41 | 42 | 348,000 |
2012/08/07 | 42 | 42 | 40 | 41 | 322,000 |
2012/08/06 | 41 | 41 | 40 | 41 | 191,000 |
2012/08/03 | 41 | 41 | 40 | 40 | 172,000 |
2012/08/02 | 41 | 42 | 41 | 41 | 231,000 |
2012/08/01 | 42 | 42 | 41 | 41 | 55,000 |
2012/07/31 | 41 | 43 | 41 | 42 | 123,000 |
2012/07/30 | 43 | 44 | 41 | 41 | 381,000 |
2012/07/27 | 43 | 43 | 42 | 42 | 525,000 |
2012/07/26 | 40 | 42 | 39 | 41 | 509,000 |
2012/07/25 | 41 | 41 | 39 | 39 | 434,000 |
2012/07/24 | 40 | 42 | 40 | 41 | 549,000 |
2012/07/23 | 41 | 42 | 40 | 40 | 1,237,000 |
2012/07/20 | 46 | 46 | 43 | 44 | 972,000 |
2012/07/19 | 46 | 46 | 45 | 46 | 189,000 |
2012/07/18 | 46 | 46 | 45 | 45 | 701,000 |
2012/07/17 | 47 | 48 | 46 | 46 | 897,000 |
2012/07/13 | 47 | 49 | 47 | 48 | 374,000 |
2012/07/12 | 49 | 49 | 47 | 48 | 624,000 |
2012/07/11 | 49 | 50 | 49 | 49 | 305,000 |
2012/07/10 | 50 | 51 | 49 | 49 | 467,000 |
2012/07/09 | 51 | 51 | 50 | 50 | 433,000 |
2012/07/06 | 51 | 52 | 51 | 51 | 110,000 |
2012/07/05 | 51 | 52 | 51 | 51 | 411,000 |
2012/07/04 | 53 | 53 | 51 | 52 | 483,000 |
2012/07/03 | 52 | 54 | 52 | 53 | 890,000 |
2012/07/02 | 54 | 54 | 51 | 51 | 832,000 |
2012/06/29 | 51 | 53 | 51 | 53 | 916,000 |
2012/06/28 | 52 | 52 | 51 | 52 | 532,000 |
2012/06/27 | 50 | 51 | 49 | 50 | 972,000 |
2012/06/26 | 51 | 51 | 50 | 50 | 480,000 |
2012/06/25 | 53 | 53 | 51 | 52 | 672,000 |
2012/06/22 | 50 | 53 | 50 | 52 | 565,000 |
2012/06/21 | 51 | 53 | 51 | 52 | 1,180,000 |
2012/06/20 | 50 | 51 | 49 | 51 | 445,000 |
2012/06/19 | 49 | 50 | 48 | 49 | 346,000 |
2012/06/18 | 50 | 51 | 48 | 49 | 740,000 |
2012/06/15 | 50 | 50 | 48 | 49 | 367,000 |
2012/06/14 | 50 | 50 | 49 | 49 | 235,000 |
2012/06/13 | 50 | 50 | 49 | 49 | 365,000 |
2012/06/12 | 50 | 50 | 48 | 49 | 491,000 |
2012/06/11 | 50 | 51 | 49 | 50 | 897,000 |
2012/06/08 | 51 | 51 | 49 | 50 | 779,000 |
2012/06/07 | 52 | 52 | 50 | 51 | 549,000 |
2012/06/06 | 50 | 51 | 49 | 51 | 639,000 |
2012/06/05 | 47 | 49 | 47 | 48 | 547,000 |
2012/06/04 | 46 | 48 | 45 | 46 | 950,000 |
2012/06/01 | 49 | 50 | 48 | 48 | 803,000 |
2012/05/31 | 49 | 50 | 48 | 49 | 821,000 |
2012/05/30 | 52 | 52 | 50 | 50 | 1,301,000 |
2012/05/29 | 50 | 53 | 48 | 51 | 2,922,000 |
2012/05/28 | 48 | 49 | 47 | 49 | 899,000 |
2012/05/25 | 49 | 49 | 47 | 49 | 1,012,000 |
2012/05/24 | 47 | 50 | 47 | 49 | 823,000 |
2012/05/23 | 50 | 51 | 47 | 47 | 3,508,000 |
2012/05/22 | 50 | 51 | 49 | 51 | 951,000 |
2012/05/21 | 49 | 51 | 48 | 49 | 1,880,000 |
2012/05/18 | 51 | 51 | 47 | 49 | 2,956,000 |
2012/05/17 | 51 | 54 | 51 | 53 | 1,657,000 |
2012/05/16 | 52 | 54 | 50 | 50 | 1,938,000 |
2012/05/15 | 56 | 56 | 49 | 54 | 2,222,000 |
2012/05/14 | 60 | 61 | 58 | 58 | 456,000 |
2012/05/11 | 62 | 64 | 60 | 60 | 504,000 |
2012/05/10 | 63 | 64 | 62 | 62 | 587,000 |
2012/05/09 | 66 | 66 | 64 | 64 | 231,000 |
2012/05/08 | 65 | 67 | 64 | 66 | 400,000 |
2012/05/07 | 67 | 67 | 65 | 65 | 517,000 |
2012/05/02 | 69 | 70 | 67 | 68 | 428,000 |
2012/05/01 | 72 | 72 | 69 | 69 | 255,000 |
2012/04/27 | 72 | 74 | 72 | 72 | 271,000 |
2012/04/26 | 74 | 74 | 72 | 73 | 221,000 |
2012/04/25 | 73 | 75 | 72 | 74 | 238,000 |
2012/04/24 | 72 | 73 | 72 | 73 | 203,000 |
2012/04/23 | 72 | 73 | 72 | 72 | 305,000 |
2012/04/20 | 72 | 73 | 72 | 72 | 299,000 |
2012/04/19 | 74 | 74 | 72 | 72 | 459,000 |
2012/04/18 | 73 | 74 | 73 | 74 | 438,000 |
2012/04/17 | 74 | 74 | 72 | 72 | 294,000 |
2012/04/16 | 74 | 74 | 72 | 74 | 438,000 |
2012/04/13 | 75 | 76 | 74 | 75 | 320,000 |
2012/04/12 | 73 | 73 | 71 | 72 | 320,000 |
2012/04/11 | 72 | 72 | 71 | 72 | 291,000 |
2012/04/10 | 75 | 76 | 72 | 73 | 519,000 |
2012/04/09 | 76 | 76 | 74 | 75 | 325,000 |
2012/04/06 | 76 | 76 | 75 | 76 | 187,000 |
2012/04/05 | 75 | 76 | 74 | 76 | 1,093,000 |
2012/04/04 | 79 | 79 | 75 | 76 | 1,047,000 |
2012/04/03 | 77 | 79 | 76 | 79 | 1,401,000 |
2012/04/02 | 76 | 77 | 75 | 76 | 867,000 |
2012/03/30 | 78 | 78 | 75 | 75 | 737,000 |
2012/03/29 | 77 | 78 | 76 | 77 | 724,000 |
2012/03/28 | 78 | 78 | 75 | 78 | 527,000 |
2012/03/27 | 80 | 80 | 75 | 78 | 1,065,000 |
2012/03/26 | 82 | 82 | 77 | 78 | 675,000 |
2012/03/23 | 84 | 84 | 81 | 82 | 430,000 |
2012/03/22 | 85 | 86 | 84 | 85 | 124,000 |
2012/03/21 | 86 | 87 | 85 | 85 | 212,000 |
2012/03/19 | 87 | 88 | 86 | 86 | 289,000 |
2012/03/16 | 85 | 86 | 84 | 86 | 402,000 |
2012/03/15 | 87 | 88 | 84 | 84 | 801,000 |
2012/03/14 | 88 | 89 | 87 | 87 | 323,000 |
2012/03/13 | 89 | 89 | 87 | 87 | 550,000 |
2012/03/12 | 90 | 91 | 88 | 89 | 357,000 |
2012/03/09 | 90 | 91 | 89 | 90 | 392,000 |
2012/03/08 | 92 | 92 | 88 | 89 | 325,000 |
2012/03/07 | 88 | 89 | 87 | 89 | 124,000 |
2012/03/06 | 89 | 90 | 88 | 88 | 153,000 |
2012/03/05 | 91 | 91 | 88 | 89 | 201,000 |
2012/03/02 | 89 | 91 | 88 | 91 | 739,000 |
2012/03/01 | 92 | 94 | 85 | 86 | 2,106,000 |
2012/02/29 | 95 | 95 | 93 | 93 | 448,000 |
2012/02/28 | 94 | 95 | 92 | 95 | 479,000 |
2012/02/27 | 94 | 96 | 93 | 94 | 711,000 |
2012/02/24 | 92 | 93 | 92 | 93 | 512,000 |
2012/02/23 | 93 | 94 | 92 | 94 | 277,000 |
2012/02/22 | 91 | 94 | 91 | 93 | 440,000 |
2012/02/21 | 94 | 94 | 90 | 90 | 492,000 |
2012/02/20 | 95 | 96 | 93 | 95 | 508,000 |
2012/02/17 | 95 | 96 | 93 | 94 | 478,000 |
2012/02/16 | 96 | 98 | 95 | 95 | 884,000 |
2012/02/15 | 95 | 96 | 93 | 95 | 570,000 |
2012/02/14 | 93 | 96 | 92 | 96 | 826,000 |
2012/02/13 | 90 | 94 | 89 | 92 | 448,000 |
2012/02/10 | 94 | 95 | 91 | 93 | 1,208,000 |
2012/02/09 | 95 | 96 | 92 | 94 | 1,513,000 |
2012/02/08 | 90 | 95 | 90 | 95 | 1,277,000 |
2012/02/07 | 88 | 89 | 87 | 89 | 146,000 |
2012/02/06 | 87 | 88 | 86 | 88 | 340,000 |
2012/02/03 | 90 | 90 | 86 | 86 | 746,000 |
2012/02/02 | 91 | 91 | 89 | 90 | 224,000 |
2012/02/01 | 91 | 92 | 90 | 90 | 183,000 |
2012/01/31 | 92 | 94 | 90 | 91 | 428,000 |
2012/01/30 | 89 | 93 | 88 | 90 | 644,000 |
2012/01/27 | 90 | 91 | 89 | 89 | 269,000 |
2012/01/26 | 92 | 97 | 89 | 90 | 1,576,000 |
2012/01/25 | 91 | 92 | 89 | 92 | 431,000 |
2012/01/24 | 94 | 95 | 89 | 91 | 1,378,000 |
2012/01/23 | 95 | 96 | 92 | 95 | 958,000 |
2012/01/20 | 93 | 95 | 92 | 95 | 799,000 |
2012/01/19 | 90 | 93 | 89 | 93 | 906,000 |
2012/01/18 | 91 | 94 | 90 | 92 | 1,395,000 |
2012/01/17 | 86 | 90 | 86 | 90 | 814,000 |
2012/01/16 | 89 | 89 | 82 | 87 | 871,000 |
2012/01/13 | 82 | 89 | 82 | 89 | 1,432,000 |
2012/01/12 | 79 | 85 | 79 | 83 | 998,000 |
2012/01/11 | 82 | 86 | 79 | 80 | 1,586,000 |
2012/01/10 | 77 | 83 | 76 | 82 | 1,945,000 |
2012/01/06 | 75 | 76 | 74 | 75 | 500,000 |
2012/01/05 | 72 | 75 | 72 | 74 | 249,000 |
2012/01/04 | 70 | 72 | 70 | 71 | 425,000 |