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
2014/12/30 82 83 81 81 618,000
2014/12/29 82 83 81 83 1,053,000
2014/12/26 80 82 80 82 709,000
2014/12/25 81 82 80 81 1,492,000
2014/12/24 83 83 81 82 1,179,000
2014/12/22 82 83 81 83 1,441,000
2014/12/19 82 83 81 81 1,135,000
2014/12/18 83 83 82 82 983,000
2014/12/17 80 83 80 81 1,585,000
2014/12/16 81 82 80 80 1,831,000
2014/12/15 83 83 80 81 1,126,000
2014/12/12 83 84 82 83 1,269,000
2014/12/11 81 82 80 82 807,000
2014/12/10 82 83 81 82 1,102,000
2014/12/09 83 85 82 82 2,158,000
2014/12/08 84 85 82 83 1,337,000
2014/12/05 83 84 82 84 937,000
2014/12/04 83 83 81 82 1,281,000
2014/12/03 83 84 82 82 2,343,000
2014/12/02 83 83 82 83 504,000
2014/12/01 82 83 82 83 741,000
2014/11/28 81 82 81 81 497,000
2014/11/27 81 82 80 81 1,145,000
2014/11/26 80 81 80 80 489,000
2014/11/25 80 82 79 80 1,241,000
2014/11/21 79 80 78 80 547,000
2014/11/20 79 80 79 79 235,000
2014/11/19 79 80 78 79 483,000
2014/11/18 80 80 78 80 1,014,000
2014/11/17 82 82 79 80 624,000
2014/11/14 81 82 80 81 593,000
2014/11/13 81 81 80 81 342,000
2014/11/12 81 82 80 80 684,000
2014/11/11 82 82 81 81 880,000
2014/11/10 81 82 81 82 405,000
2014/11/07 81 81 80 81 387,000
2014/11/06 82 83 80 81 956,000
2014/11/05 81 83 81 82 885,000
2014/11/04 83 84 81 83 1,293,000
2014/10/31 77 80 76 80 1,327,000
2014/10/30 77 77 76 76 2,322,000
2014/10/29 75 78 75 77 792,000
2014/10/28 75 76 75 76 255,000
2014/10/27 76 77 75 75 438,000
2014/10/24 75 77 75 75 642,000
2014/10/23 75 76 74 74 472,000
2014/10/22 76 76 75 75 397,000
2014/10/21 76 76 74 75 495,000
2014/10/20 75 76 75 75 517,000
2014/10/17 75 76 73 73 521,000
2014/10/16 75 76 74 76 1,066,000
2014/10/15 75 78 74 76 1,077,000
2014/10/14 75 76 74 74 1,191,000
2014/10/10 75 76 74 76 1,011,000
2014/10/09 79 79 76 76 1,091,000
2014/10/08 76 79 76 77 2,598,000
2014/10/07 81 82 81 81 543,000
2014/10/06 83 83 81 81 969,000
2014/10/03 81 83 81 81 1,077,000
2014/10/02 83 83 82 82 782,000
2014/10/01 85 85 84 85 548,000
2014/09/30 85 85 84 85 776,000
2014/09/29 85 85 84 85 453,000
2014/09/26 84 85 84 85 557,000
2014/09/25 85 85 84 85 379,000
2014/09/24 83 85 83 85 619,000
2014/09/22 84 85 84 85 291,000
2014/09/19 85 85 83 85 567,000
2014/09/18 85 85 84 85 433,000
2014/09/17 85 86 84 85 948,000
2014/09/16 85 86 84 84 440,000
2014/09/12 86 86 84 85 723,000
2014/09/11 86 86 85 86 274,000
2014/09/10 86 87 84 86 774,000
2014/09/09 86 87 86 87 471,000
2014/09/08 85 86 84 86 742,000
2014/09/05 86 86 84 84 417,000
2014/09/04 85 86 84 85 461,000
2014/09/03 84 86 84 85 1,302,000
2014/09/02 84 85 84 85 850,000
2014/09/01 83 84 82 83 902,000
2014/08/29 82 83 81 83 537,000
2014/08/28 82 83 81 83 400,000
2014/08/27 82 83 81 82 661,000
2014/08/26 82 83 81 82 587,000
2014/08/25 82 83 81 82 1,260,000
2014/08/22 84 84 81 82 876,000
2014/08/21 83 84 83 84 1,055,000
2014/08/20 83 83 82 83 561,000
2014/08/19 82 83 82 83 507,000
2014/08/18 82 83 81 82 507,000
2014/08/15 83 83 81 81 328,000
2014/08/14 83 84 82 82 999,000
2014/08/13 83 84 82 83 759,000
2014/08/12 83 84 82 82 580,000
2014/08/11 81 83 80 82 679,000
2014/08/08 81 81 78 79 1,584,000
2014/08/07 84 84 80 82 2,173,000
2014/08/06 85 86 84 85 735,000
2014/08/05 86 87 85 87 635,000
2014/08/04 86 87 85 87 423,000
2014/08/01 86 87 85 87 1,029,000
2014/07/31 87 88 86 88 1,348,000
2014/07/30 86 88 86 87 877,000
2014/07/29 86 88 86 87 546,000
2014/07/28 87 87 85 87 504,000
2014/07/25 86 87 86 87 354,000
2014/07/24 87 87 86 86 294,000
2014/07/23 88 88 86 87 773,000
2014/07/22 87 88 86 88 1,695,000
2014/07/18 83 86 82 85 1,291,000
2014/07/17 86 86 85 85 753,000
2014/07/16 86 87 85 86 1,268,000
2014/07/15 85 88 84 88 1,640,000
2014/07/14 85 86 83 85 938,000
2014/07/11 85 86 84 85 1,112,000
2014/07/10 88 88 85 85 1,534,000
2014/07/09 86 87 86 87 1,054,000
2014/07/08 88 89 86 88 1,964,000
2014/07/07 88 90 87 88 4,248,000
2014/07/04 85 89 83 86 8,458,000
2014/07/03 83 83 82 82 1,150,000
2014/07/02 83 84 82 83 1,699,000
2014/07/01 83 83 80 82 2,050,000
2014/06/30 79 84 79 83 3,565,000
2014/06/27 81 81 78 79 1,128,000
2014/06/26 79 81 79 80 1,816,000
2014/06/25 77 80 77 79 1,545,000
2014/06/24 77 78 76 77 638,000
2014/06/23 77 78 76 78 1,003,000
2014/06/20 79 79 76 77 1,155,000
2014/06/19 76 79 76 78 2,027,000
2014/06/18 75 76 74 76 931,000
2014/06/17 74 75 74 75 414,000
2014/06/16 74 75 73 74 1,103,000
2014/06/13 75 75 72 73 1,845,000
2014/06/12 74 76 74 75 1,865,000
2014/06/11 73 74 73 73 634,000
2014/06/10 74 75 73 73 402,000
2014/06/09 75 76 74 74 689,000
2014/06/06 72 74 71 74 1,020,000
2014/06/05 74 74 70 72 892,000
2014/06/04 72 73 71 73 375,000
2014/06/03 72 72 71 71 283,000
2014/06/02 71 72 70 72 483,000
2014/05/30 70 72 70 70 751,000
2014/05/29 72 72 71 71 181,000
2014/05/28 72 73 72 72 168,000
2014/05/27 73 73 71 73 559,000
2014/05/26 71 73 71 73 454,000
2014/05/23 68 71 68 70 1,240,000
2014/05/22 66 68 65 68 1,084,000
2014/05/21 65 67 65 66 544,000
2014/05/20 66 68 66 67 512,000
2014/05/19 69 70 65 66 1,531,000
2014/05/16 71 71 69 69 1,544,000
2014/05/15 72 73 72 72 375,000
2014/05/14 74 74 72 72 429,000
2014/05/13 73 74 72 74 453,000
2014/05/12 74 75 73 73 798,000
2014/05/09 75 77 74 74 1,282,000
2014/05/08 75 76 74 76 662,000
2014/05/07 75 75 74 75 361,000
2014/05/02 76 77 75 75 538,000
2014/05/01 76 77 75 76 554,000
2014/04/30 76 76 75 76 358,000
2014/04/28 76 77 75 75 358,000
2014/04/25 76 77 76 77 591,000
2014/04/24 77 77 75 77 1,433,000
2014/04/23 77 77 76 76 135,000
2014/04/22 78 78 76 76 421,000
2014/04/21 78 79 77 77 642,000
2014/04/18 79 79 77 78 753,000
2014/04/17 78 80 77 79 1,384,000
2014/04/16 76 78 75 77 890,000
2014/04/15 76 77 75 75 649,000
2014/04/14 77 77 75 75 547,000
2014/04/11 75 76 75 75 739,000
2014/04/10 78 79 77 77 817,000
2014/04/09 78 79 77 77 672,000
2014/04/08 79 80 78 78 691,000
2014/04/07 78 80 78 79 985,000
2014/04/04 80 81 79 81 750,000
2014/04/03 81 82 80 80 693,000
2014/04/02 80 82 80 81 1,534,000
2014/04/01 83 84 78 79 4,000,000
2014/03/31 85 85 83 84 722,000
2014/03/28 83 85 81 84 1,233,000
2014/03/27 82 83 81 82 302,000
2014/03/26 83 84 82 82 433,000
2014/03/25 83 83 81 83 517,000
2014/03/24 80 83 80 82 721,000
2014/03/20 82 82 79 80 1,973,000
2014/03/19 83 84 81 83 616,000
2014/03/18 82 83 82 82 213,000
2014/03/17 81 84 80 81 810,000
2014/03/14 82 86 82 82 1,273,000
2014/03/13 83 85 83 85 333,000
2014/03/12 86 86 83 83 805,000
2014/03/11 85 86 84 86 415,000
2014/03/10 86 86 84 85 480,000
2014/03/07 84 86 83 86 1,191,000
2014/03/06 83 86 82 85 1,931,000
2014/03/05 82 83 82 82 553,000
2014/03/04 80 82 78 82 1,567,000
2014/03/03 81 81 78 80 1,027,000
2014/02/28 83 83 81 82 886,000
2014/02/27 84 84 83 83 498,000
2014/02/26 85 85 83 84 798,000
2014/02/25 85 86 84 85 514,000
2014/02/24 85 86 83 84 416,000
2014/02/21 84 85 83 85 367,000
2014/02/20 85 86 83 83 370,000
2014/02/19 87 88 85 85 706,000
2014/02/18 86 88 85 88 486,000
2014/02/17 85 86 83 86 361,000
2014/02/14 86 87 83 85 886,000
2014/02/13 90 90 85 86 931,000
2014/02/12 90 90 88 90 613,000
2014/02/10 89 90 87 88 590,000
2014/02/07 85 87 84 87 1,212,000
2014/02/06 83 84 81 82 708,000
2014/02/05 82 84 81 82 1,190,000
2014/02/04 83 83 79 81 2,378,000
2014/02/03 90 90 86 88 1,618,000
2014/01/31 92 93 90 91 653,000
2014/01/30 92 93 91 91 744,000
2014/01/29 92 94 92 93 576,000
2014/01/28 90 93 90 91 942,000
2014/01/27 89 92 89 90 1,560,000
2014/01/24 94 95 90 93 2,405,000
2014/01/23 96 97 95 95 744,000
2014/01/22 97 98 95 96 1,606,000
2014/01/21 99 99 97 97 1,022,000
2014/01/20 98 100 98 99 1,971,000
2014/01/17 98 99 97 97 1,561,000
2014/01/16 96 101 96 98 5,528,000
2014/01/15 95 97 95 96 1,079,000
2014/01/14 94 96 94 94 1,012,000
2014/01/10 97 98 94 96 2,140,000
2014/01/09 98 99 96 98 1,350,000
2014/01/08 95 99 94 98 2,395,000
2014/01/07 94 95 93 95 921,000
2014/01/06 95 95 93 94 779,000

このページの先頭へ