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
2015/12/30 79 80 78 78 121,000
2015/12/29 78 80 78 79 321,000
2015/12/28 75 79 75 79 325,000
2015/12/25 76 76 75 75 983,000
2015/12/24 79 80 76 76 1,007,000
2015/12/22 79 80 78 78 676,000
2015/12/21 81 81 77 78 1,062,000
2015/12/18 82 83 80 81 944,000
2015/12/17 82 82 80 82 737,000
2015/12/16 82 82 80 80 596,000
2015/12/15 82 82 80 81 886,000
2015/12/14 82 82 81 82 749,000
2015/12/11 82 83 82 83 839,000
2015/12/10 83 83 82 83 678,000
2015/12/09 83 84 82 83 930,000
2015/12/08 83 84 82 83 749,000
2015/12/07 84 85 83 83 890,000
2015/12/04 83 83 82 83 762,000
2015/12/03 82 83 82 83 681,000
2015/12/02 82 83 81 83 765,000
2015/12/01 82 82 81 82 939,000
2015/11/30 82 82 81 81 1,027,000
2015/11/27 82 83 82 83 681,000
2015/11/26 83 83 82 83 758,000
2015/11/25 83 84 82 83 901,000
2015/11/24 83 85 83 85 792,000
2015/11/20 83 84 82 83 515,000
2015/11/19 83 84 82 84 626,000
2015/11/18 83 84 82 83 580,000
2015/11/17 83 84 82 82 742,000
2015/11/16 82 83 82 82 528,000
2015/11/13 81 83 81 83 861,000
2015/11/12 85 85 81 82 1,254,000
2015/11/11 85 86 84 86 493,000
2015/11/10 85 85 83 85 609,000
2015/11/09 84 85 83 85 1,006,000
2015/11/06 86 86 83 84 1,176,000
2015/11/05 80 87 80 87 1,557,000
2015/11/04 82 82 79 80 841,000
2015/11/02 81 83 80 81 1,040,000
2015/10/30 81 82 79 81 1,432,000
2015/10/29 81 83 78 81 4,914,000
2015/10/28 80 80 79 79 547,000
2015/10/27 81 81 79 79 618,000
2015/10/26 81 81 80 80 872,000
2015/10/23 79 80 78 80 539,000
2015/10/22 79 80 77 79 946,000
2015/10/21 77 80 77 79 1,224,000
2015/10/20 79 79 77 78 1,100,000
2015/10/19 80 80 77 79 651,000
2015/10/16 77 80 76 78 1,689,000
2015/10/15 75 78 75 76 1,740,000
2015/10/14 81 82 77 77 1,053,000
2015/10/13 81 82 79 82 992,000
2015/10/09 78 83 77 83 1,459,000
2015/10/08 76 77 75 77 1,137,000
2015/10/07 74 76 74 76 557,000
2015/10/06 75 76 74 75 571,000
2015/10/05 74 76 73 75 810,000
2015/10/02 74 74 73 74 242,000
2015/10/01 73 74 72 74 482,000
2015/09/30 74 74 72 74 622,000
2015/09/29 75 75 72 73 647,000
2015/09/28 76 76 75 76 393,000
2015/09/25 74 75 74 75 208,000
2015/09/24 75 75 74 75 359,000
2015/09/18 74 76 74 76 407,000
2015/09/17 74 76 74 75 1,117,000
2015/09/16 75 75 74 75 235,000
2015/09/15 76 77 74 75 715,000
2015/09/14 77 77 75 75 494,000
2015/09/11 74 76 74 76 715,000
2015/09/10 74 75 73 73 517,000
2015/09/09 74 75 73 75 585,000
2015/09/08 74 76 72 72 1,153,000
2015/09/07 73 76 73 76 735,000
2015/09/04 76 77 74 74 607,000
2015/09/03 76 77 75 76 688,000
2015/09/02 74 77 73 74 885,000
2015/09/01 80 80 77 77 679,000
2015/08/31 81 81 79 81 1,111,000
2015/08/28 78 82 78 81 904,000
2015/08/27 77 79 76 76 1,263,000
2015/08/26 74 76 73 75 921,000
2015/08/25 73 77 71 72 2,190,000
2015/08/24 80 82 77 77 1,662,000
2015/08/21 85 85 82 83 1,550,000
2015/08/20 87 88 86 86 703,000
2015/08/19 89 89 88 88 887,000
2015/08/18 89 90 88 89 489,000
2015/08/17 88 89 87 89 598,000
2015/08/14 86 88 86 88 957,000
2015/08/13 88 88 87 88 664,000
2015/08/12 88 89 88 88 755,000
2015/08/11 90 90 89 90 1,045,000
2015/08/10 91 91 88 90 1,009,000
2015/08/07 92 92 90 91 732,000
2015/08/06 92 92 91 92 652,000
2015/08/05 92 92 91 92 829,000
2015/08/04 91 92 90 91 1,343,000
2015/08/03 90 94 89 92 3,237,000
2015/07/31 89 89 87 89 926,000
2015/07/30 87 89 87 89 768,000
2015/07/29 88 88 86 87 316,000
2015/07/28 87 88 87 87 577,000
2015/07/27 87 88 87 88 748,000
2015/07/24 88 88 87 87 483,000
2015/07/23 88 89 87 88 532,000
2015/07/22 88 89 87 88 357,000
2015/07/21 89 89 87 89 663,000
2015/07/17 90 90 88 88 363,000
2015/07/16 89 90 88 90 509,000
2015/07/15 89 89 88 89 447,000
2015/07/14 89 90 88 88 942,000
2015/07/13 86 89 86 88 635,000
2015/07/10 88 88 85 85 793,000
2015/07/09 85 87 81 85 1,280,000
2015/07/08 91 91 87 87 1,197,000
2015/07/07 90 91 89 90 524,000
2015/07/06 91 91 89 89 829,000
2015/07/03 90 91 90 91 449,000
2015/07/02 91 91 90 91 392,000
2015/07/01 90 91 89 90 741,000
2015/06/30 90 91 89 89 1,161,000
2015/06/29 90 92 90 91 1,023,000
2015/06/26 92 93 91 92 567,000
2015/06/25 93 94 92 92 874,000
2015/06/24 93 94 92 93 718,000
2015/06/23 91 93 91 93 476,000
2015/06/22 92 93 90 92 657,000
2015/06/19 91 93 91 92 744,000
2015/06/18 93 93 89 90 1,251,000
2015/06/17 94 94 92 93 593,000
2015/06/16 93 94 92 93 380,000
2015/06/15 94 94 93 93 566,000
2015/06/12 93 94 93 94 603,000
2015/06/11 93 93 91 93 788,000
2015/06/10 92 94 91 92 960,000
2015/06/09 91 93 91 91 1,190,000
2015/06/08 95 95 93 93 837,000
2015/06/05 95 96 93 94 1,201,000
2015/06/04 96 97 95 95 783,000
2015/06/03 95 96 94 96 1,013,000
2015/06/02 95 96 94 95 633,000
2015/06/01 94 97 93 95 1,770,000
2015/05/29 92 96 91 94 3,609,000
2015/05/28 91 93 91 91 886,000
2015/05/27 91 92 90 92 1,565,000
2015/05/26 89 91 88 91 1,213,000
2015/05/25 89 90 88 89 1,888,000
2015/05/22 89 90 89 89 567,000
2015/05/21 90 90 89 90 400,000
2015/05/20 90 91 89 91 796,000
2015/05/19 90 91 90 91 591,000
2015/05/18 91 91 89 91 941,000
2015/05/15 92 92 91 91 580,000
2015/05/14 92 92 91 91 631,000
2015/05/13 91 93 91 92 1,210,000
2015/05/12 89 92 89 91 1,491,000
2015/05/11 91 91 88 89 1,941,000
2015/05/08 94 95 89 91 2,587,000
2015/05/07 92 94 92 93 790,000
2015/05/01 93 94 92 92 985,000
2015/04/30 94 94 93 94 752,000
2015/04/28 94 95 93 94 760,000
2015/04/27 95 95 93 94 1,046,000
2015/04/24 95 96 95 95 840,000
2015/04/23 95 97 95 95 1,047,000
2015/04/22 96 97 95 96 2,270,000
2015/04/21 98 99 96 96 1,621,000
2015/04/20 97 98 97 97 999,000
2015/04/17 99 99 97 98 1,824,000
2015/04/16 98 99 96 99 2,465,000
2015/04/15 98 101 96 96 5,861,000
2015/04/14 94 96 94 95 788,000
2015/04/13 97 97 93 95 1,620,000
2015/04/10 98 99 96 97 2,256,000
2015/04/09 100 100 98 99 1,813,000
2015/04/08 106 107 98 100 11,564,000
2015/04/07 91 104 91 104 13,202,000
2015/04/06 91 91 90 90 815,000
2015/04/03 92 92 91 91 1,004,000
2015/04/02 92 93 91 92 1,262,000
2015/04/01 91 93 91 92 1,580,000
2015/03/31 91 92 90 92 787,000
2015/03/30 91 92 90 92 1,012,000
2015/03/27 91 93 90 92 1,864,000
2015/03/26 91 92 90 91 1,222,000
2015/03/25 92 92 91 92 415,000
2015/03/24 91 93 91 92 1,032,000
2015/03/23 92 93 91 92 1,220,000
2015/03/20 91 92 90 92 2,068,000
2015/03/19 91 93 90 91 1,399,000
2015/03/18 91 92 90 92 1,463,000
2015/03/17 91 92 90 91 1,266,000
2015/03/16 91 92 90 92 773,000
2015/03/13 93 93 91 91 2,151,000
2015/03/12 91 93 90 93 1,746,000
2015/03/11 89 91 88 90 1,056,000
2015/03/10 90 92 89 89 1,059,000
2015/03/09 89 91 89 90 669,000
2015/03/06 91 92 88 91 2,751,000
2015/03/05 91 92 90 90 902,000
2015/03/04 89 92 88 91 2,202,000
2015/03/03 92 93 88 90 2,481,000
2015/03/02 93 93 91 92 1,454,000
2015/02/27 92 93 91 92 2,335,000
2015/02/26 92 93 90 92 3,909,000
2015/02/25 90 94 90 90 7,789,000
2015/02/24 87 89 86 89 3,132,000
2015/02/23 87 88 85 87 3,215,000
2015/02/20 83 86 82 86 3,737,000
2015/02/19 82 85 81 83 3,090,000
2015/02/18 82 83 81 82 1,559,000
2015/02/17 82 82 81 82 1,555,000
2015/02/16 82 83 81 81 1,128,000
2015/02/13 82 83 81 82 1,647,000
2015/02/12 84 86 82 83 6,232,000
2015/02/10 82 83 81 82 1,227,000
2015/02/09 84 84 82 83 1,774,000
2015/02/06 83 84 82 83 1,661,000
2015/02/05 82 84 81 83 2,647,000
2015/02/04 81 82 81 81 1,131,000
2015/02/03 79 85 79 80 4,101,000
2015/02/02 79 81 79 79 1,088,000
2015/01/30 81 82 80 81 1,207,000
2015/01/29 82 82 80 81 1,448,000
2015/01/28 82 82 81 82 677,000
2015/01/27 83 83 81 82 957,000
2015/01/26 80 81 80 81 940,000
2015/01/23 81 82 80 81 1,273,000
2015/01/22 80 81 79 81 704,000
2015/01/21 80 81 80 80 718,000
2015/01/20 80 81 79 79 914,000
2015/01/19 80 81 79 79 926,000
2015/01/16 80 80 78 80 962,000
2015/01/15 78 81 78 81 1,296,000
2015/01/14 79 80 78 78 966,000
2015/01/13 80 81 79 80 1,157,000
2015/01/09 82 82 80 80 966,000
2015/01/08 82 82 81 82 639,000
2015/01/07 79 81 79 80 1,336,000
2015/01/06 82 82 81 81 1,017,000
2015/01/05 82 83 81 82 371,000

このページの先頭へ