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
2013/12/30 95 96 94 95 2,140,000
2013/12/27 94 95 92 94 1,968,000
2013/12/26 87 95 87 93 3,461,000
2013/12/25 86 87 85 87 2,704,000
2013/12/24 88 89 85 85 2,279,000
2013/12/20 89 90 87 88 2,342,000
2013/12/19 89 91 88 89 2,509,000
2013/12/18 89 90 88 89 1,321,000
2013/12/17 88 91 88 90 1,534,000
2013/12/16 92 93 87 88 2,600,000
2013/12/13 93 94 92 92 1,881,000
2013/12/12 97 97 94 94 2,123,000
2013/12/11 97 98 97 97 629,000
2013/12/10 100 100 97 99 911,000
2013/12/09 100 100 98 99 571,000
2013/12/06 98 99 97 98 536,000
2013/12/05 99 100 98 98 1,434,000
2013/12/04 100 101 99 99 582,000
2013/12/03 100 101 99 101 577,000
2013/12/02 100 101 99 99 852,000
2013/11/29 100 101 100 100 929,000
2013/11/28 101 102 100 100 984,000
2013/11/27 100 102 100 101 785,000
2013/11/26 100 103 99 103 2,874,000
2013/11/25 100 101 99 101 688,000
2013/11/22 103 104 99 100 1,913,000
2013/11/21 102 103 101 101 553,000
2013/11/20 102 104 102 103 620,000
2013/11/19 102 104 102 102 589,000
2013/11/18 104 105 101 102 2,094,000
2013/11/15 100 105 98 104 3,793,000
2013/11/14 99 101 99 99 1,771,000
2013/11/13 99 101 98 100 1,944,000
2013/11/12 100 101 97 98 4,090,000
2013/11/11 107 108 103 104 1,001,000
2013/11/08 103 111 100 105 4,094,000
2013/11/07 108 109 104 105 1,332,000
2013/11/06 104 108 103 108 1,682,000
2013/11/05 109 109 101 104 3,913,000
2013/11/01 112 112 109 110 2,201,000
2013/10/31 112 115 111 112 1,809,000
2013/10/30 113 115 111 111 4,133,000
2013/10/29 110 112 109 112 2,458,000
2013/10/28 109 111 109 110 1,806,000
2013/10/25 112 112 110 110 991,000
2013/10/24 109 112 108 112 1,254,000
2013/10/23 111 115 109 109 2,131,000
2013/10/22 110 111 109 110 1,008,000
2013/10/21 110 111 109 110 1,347,000
2013/10/18 112 112 108 110 3,110,000
2013/10/17 114 118 111 112 5,316,000
2013/10/16 109 115 107 112 4,606,000
2013/10/15 111 113 108 108 2,956,000
2013/10/11 110 111 108 111 3,710,000
2013/10/10 106 112 105 106 7,806,000
2013/10/09 100 104 100 103 2,317,000
2013/10/08 96 104 95 102 3,865,000
2013/10/07 102 102 96 97 3,646,000
2013/10/04 102 103 98 102 5,005,000
2013/10/03 105 107 103 105 3,382,000
2013/10/02 107 114 101 107 10,157,000
2013/10/01 110 126 106 108 41,840,000
2013/09/30 90 120 87 109 65,739,000
2013/09/27 85 94 84 90 12,065,000
2013/09/26 77 82 75 82 2,595,000
2013/09/25 78 79 76 77 2,059,000
2013/09/24 78 80 75 78 3,119,000
2013/09/20 79 79 76 78 1,891,000
2013/09/19 76 78 75 78 1,893,000
2013/09/18 77 80 73 75 5,044,000
2013/09/17 73 77 72 77 3,231,000
2013/09/13 72 73 70 73 932,000
2013/09/12 72 72 70 71 1,480,000
2013/09/11 75 78 71 73 4,189,000
2013/09/10 66 73 66 72 2,657,000
2013/09/09 67 68 65 66 1,234,000
2013/09/06 65 65 64 65 393,000
2013/09/05 66 66 64 65 860,000
2013/09/04 64 66 64 65 898,000
2013/09/03 64 65 63 64 664,000
2013/09/02 64 64 62 63 427,000
2013/08/30 63 64 63 63 588,000
2013/08/29 63 64 63 63 620,000
2013/08/28 65 67 61 63 2,960,000
2013/08/27 64 64 63 63 414,000
2013/08/26 62 64 62 64 1,254,000
2013/08/23 64 64 62 63 907,000
2013/08/22 63 64 63 64 377,000
2013/08/21 63 65 63 64 474,000
2013/08/20 64 65 63 63 549,000
2013/08/19 65 66 64 64 514,000
2013/08/16 65 67 64 65 958,000
2013/08/15 65 67 65 66 645,000
2013/08/14 63 65 63 65 659,000
2013/08/13 63 63 61 62 603,000
2013/08/12 63 65 62 62 1,031,000
2013/08/09 67 67 63 63 2,166,000
2013/08/08 78 78 63 65 15,425,000
2013/08/07 60 61 58 58 705,000
2013/08/06 59 60 58 60 954,000
2013/08/05 58 59 58 58 1,110,000
2013/08/02 59 59 57 58 1,545,000
2013/08/01 58 59 57 58 1,451,000
2013/07/31 60 61 57 57 1,678,000
2013/07/30 59 60 59 60 1,638,000
2013/07/29 62 62 59 59 843,000
2013/07/26 64 65 63 63 560,000
2013/07/25 66 67 64 65 1,129,000
2013/07/24 68 69 65 65 1,519,000
2013/07/23 70 70 68 68 391,000
2013/07/22 69 69 67 69 414,000
2013/07/19 67 68 66 67 534,000
2013/07/18 67 68 66 67 887,000
2013/07/17 67 68 67 67 251,000
2013/07/16 68 68 67 67 269,000
2013/07/12 66 69 66 67 1,010,000
2013/07/11 66 67 65 66 466,000
2013/07/10 67 68 66 66 444,000
2013/07/09 67 68 65 68 1,652,000
2013/07/08 69 70 68 68 597,000
2013/07/05 68 69 67 68 998,000
2013/07/04 68 69 67 67 691,000
2013/07/03 69 69 68 68 351,000
2013/07/02 68 70 68 69 457,000
2013/07/01 68 68 66 67 346,000
2013/06/28 69 70 67 67 685,000
2013/06/27 63 69 58 68 2,904,000
2013/06/26 68 68 62 63 1,090,000
2013/06/25 67 68 66 67 804,000
2013/06/24 70 72 66 67 1,886,000
2013/06/21 76 83 68 69 13,250,000
2013/06/20 63 64 61 61 717,000
2013/06/19 60 68 60 64 2,228,000
2013/06/18 59 66 58 58 1,479,000
2013/06/17 57 59 56 59 470,000
2013/06/14 56 57 55 57 506,000
2013/06/13 57 57 55 55 505,000
2013/06/12 58 59 56 57 558,000
2013/06/11 61 62 58 58 623,000
2013/06/10 61 62 58 61 820,000
2013/06/07 57 59 56 57 804,000
2013/06/06 66 66 60 61 970,000
2013/06/05 68 68 66 66 558,000
2013/06/04 66 68 66 68 621,000
2013/06/03 68 69 66 66 777,000
2013/05/31 69 71 69 70 208,000
2013/05/30 71 72 69 69 601,000
2013/05/29 72 73 71 73 669,000
2013/05/28 71 72 70 71 879,000
2013/05/27 72 73 71 71 568,000
2013/05/24 75 78 73 74 1,697,000
2013/05/23 83 92 69 73 19,506,000
2013/05/22 75 80 75 77 3,602,000
2013/05/21 71 77 70 75 3,748,000
2013/05/20 70 72 69 72 1,186,000
2013/05/17 67 70 67 69 491,000
2013/05/16 69 70 66 67 966,000
2013/05/15 71 72 70 70 743,000
2013/05/14 70 72 70 70 792,000
2013/05/13 71 72 70 71 771,000
2013/05/10 72 72 71 71 548,000
2013/05/09 72 73 71 71 716,000
2013/05/08 73 73 71 71 577,000
2013/05/07 72 74 71 72 889,000
2013/05/02 72 72 71 71 587,000
2013/05/01 71 72 71 71 204,000
2013/04/30 72 72 70 71 370,000
2013/04/26 73 73 70 70 813,000
2013/04/25 75 75 72 72 1,047,000
2013/04/24 72 74 71 74 3,030,000
2013/04/23 70 72 69 70 1,544,000
2013/04/22 71 71 69 69 516,000
2013/04/19 68 70 68 69 360,000
2013/04/18 69 70 68 68 597,000
2013/04/17 69 70 68 68 520,000
2013/04/16 68 69 68 68 427,000
2013/04/15 71 72 69 69 688,000
2013/04/12 73 73 71 71 653,000
2013/04/11 72 73 70 71 691,000
2013/04/10 70 72 69 72 1,366,000
2013/04/09 71 72 69 70 1,106,000
2013/04/08 69 70 68 70 824,000
2013/04/05 67 68 66 68 1,071,000
2013/04/04 65 66 64 64 585,000
2013/04/03 67 67 64 64 550,000
2013/04/02 66 67 64 65 1,005,000
2013/04/01 70 70 66 66 1,442,000
2013/03/29 71 72 69 69 2,793,000
2013/03/28 70 94 69 74 24,851,000
2013/03/27 68 71 67 70 655,000
2013/03/26 70 70 67 68 827,000
2013/03/25 70 71 69 70 1,003,000
2013/03/22 70 70 69 70 732,000
2013/03/21 76 77 67 69 6,875,000
2013/03/19 67 68 67 68 390,000
2013/03/18 67 69 66 67 621,000
2013/03/15 67 69 67 68 664,000
2013/03/14 66 69 66 69 708,000
2013/03/13 67 67 66 66 505,000
2013/03/12 70 70 67 67 1,354,000
2013/03/11 73 74 68 68 2,748,000
2013/03/08 68 80 68 71 19,523,000
2013/03/07 60 67 60 63 2,420,000
2013/03/06 59 60 59 59 250,000
2013/03/05 60 60 58 59 320,000
2013/03/04 61 61 59 59 362,000
2013/03/01 60 60 58 60 246,000
2013/02/28 58 60 58 60 303,000
2013/02/27 59 60 58 58 323,000
2013/02/26 59 60 58 59 261,000
2013/02/25 60 61 59 59 399,000
2013/02/22 58 60 58 59 262,000
2013/02/21 60 60 58 58 607,000
2013/02/20 58 63 58 60 668,000
2013/02/19 58 62 57 58 915,000
2013/02/18 59 59 57 58 501,000
2013/02/15 62 62 49 57 2,624,000
2013/02/14 63 63 62 63 362,000
2013/02/13 66 66 62 63 847,000
2013/02/12 69 70 65 65 1,162,000
2013/02/08 70 70 69 69 813,000
2013/02/07 67 70 67 70 1,355,000
2013/02/06 69 69 67 67 1,262,000
2013/02/05 67 69 66 67 2,051,000
2013/02/04 67 70 67 68 2,058,000
2013/02/01 65 68 64 66 1,597,000
2013/01/31 64 66 64 64 981,000
2013/01/30 65 65 64 64 849,000
2013/01/29 65 66 64 64 2,034,000
2013/01/28 65 65 61 64 2,359,000
2013/01/25 65 68 59 64 6,819,000
2013/01/24 71 72 70 70 1,139,000
2013/01/23 71 80 69 70 8,979,000
2013/01/22 73 73 71 72 717,000
2013/01/21 70 72 69 70 970,000
2013/01/18 74 74 71 71 1,051,000
2013/01/17 72 73 66 69 1,692,000
2013/01/16 76 76 72 72 2,177,000
2013/01/15 76 77 73 76 2,701,000
2013/01/11 72 78 72 75 3,230,000
2013/01/10 70 78 69 71 5,721,000
2013/01/09 70 71 68 70 2,145,000
2013/01/08 75 75 69 72 4,652,000
2013/01/07 60 84 59 75 17,478,000
2013/01/04 51 60 48 58 9,039,000

このページの先頭へ