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 |
---|---|---|---|---|---|
2017/12/29 | 723 | 728 | 722 | 726 | 58,900 |
2017/12/28 | 727 | 728 | 716 | 718 | 107,100 |
2017/12/27 | 727 | 730 | 723 | 727 | 67,400 |
2017/12/26 | 736 | 738 | 721 | 722 | 85,700 |
2017/12/25 | 743 | 744 | 732 | 736 | 101,600 |
2017/12/22 | 741 | 753 | 741 | 746 | 87,400 |
2017/12/21 | 744 | 744 | 738 | 741 | 80,300 |
2017/12/20 | 733 | 745 | 732 | 743 | 96,700 |
2017/12/19 | 753 | 753 | 731 | 732 | 116,700 |
2017/12/18 | 758 | 758 | 748 | 751 | 68,100 |
2017/12/15 | 749 | 755 | 741 | 754 | 228,400 |
2017/12/14 | 742 | 753 | 741 | 750 | 76,000 |
2017/12/13 | 749 | 754 | 741 | 743 | 82,800 |
2017/12/12 | 749 | 749 | 742 | 745 | 50,600 |
2017/12/11 | 748 | 748 | 743 | 745 | 67,300 |
2017/12/08 | 739 | 749 | 739 | 742 | 104,000 |
2017/12/07 | 737 | 749 | 730 | 748 | 164,100 |
2017/12/06 | 746 | 747 | 730 | 737 | 161,700 |
2017/12/05 | 725 | 750 | 722 | 750 | 133,900 |
2017/12/04 | 722 | 728 | 718 | 724 | 141,600 |
2017/12/01 | 727 | 728 | 716 | 718 | 153,700 |
2017/11/30 | 726 | 732 | 716 | 719 | 125,600 |
2017/11/29 | 721 | 724 | 716 | 723 | 100,200 |
2017/11/28 | 721 | 724 | 712 | 713 | 87,400 |
2017/11/27 | 726 | 730 | 716 | 718 | 79,300 |
2017/11/24 | 722 | 723 | 715 | 722 | 88,100 |
2017/11/22 | 721 | 732 | 720 | 724 | 151,000 |
2017/11/21 | 722 | 725 | 715 | 721 | 119,200 |
2017/11/20 | 714 | 722 | 714 | 718 | 181,900 |
2017/11/17 | 728 | 728 | 712 | 716 | 204,200 |
2017/11/16 | 723 | 725 | 714 | 721 | 109,800 |
2017/11/15 | 744 | 745 | 719 | 720 | 138,200 |
2017/11/14 | 760 | 760 | 748 | 752 | 135,000 |
2017/11/13 | 770 | 771 | 755 | 756 | 126,400 |
2017/11/10 | 783 | 797 | 776 | 776 | 123,800 |
2017/11/09 | 814 | 819 | 784 | 795 | 206,700 |
2017/11/08 | 810 | 812 | 792 | 812 | 178,800 |
2017/11/07 | 787 | 811 | 787 | 807 | 246,400 |
2017/11/06 | 814 | 815 | 770 | 786 | 317,900 |
2017/11/02 | 802 | 805 | 742 | 769 | 405,000 |
2017/11/01 | 790 | 804 | 783 | 800 | 313,500 |
2017/10/31 | 798 | 798 | 779 | 783 | 118,700 |
2017/10/30 | 792 | 798 | 786 | 794 | 414,800 |
2017/10/27 | 785 | 793 | 784 | 792 | 120,600 |
2017/10/26 | 785 | 790 | 778 | 781 | 145,600 |
2017/10/25 | 792 | 798 | 784 | 784 | 188,300 |
2017/10/24 | 769 | 788 | 765 | 788 | 176,600 |
2017/10/23 | 766 | 769 | 761 | 764 | 128,700 |
2017/10/20 | 757 | 770 | 755 | 761 | 194,000 |
2017/10/19 | 747 | 756 | 746 | 755 | 181,300 |
2017/10/18 | 746 | 752 | 743 | 747 | 95,800 |
2017/10/17 | 750 | 757 | 747 | 753 | 182,000 |
2017/10/16 | 740 | 749 | 738 | 749 | 200,200 |
2017/10/13 | 721 | 735 | 718 | 735 | 262,500 |
2017/10/12 | 727 | 728 | 719 | 724 | 161,400 |
2017/10/11 | 734 | 734 | 726 | 729 | 130,700 |
2017/10/10 | 743 | 743 | 725 | 734 | 186,300 |
2017/10/06 | 738 | 744 | 734 | 744 | 71,300 |
2017/10/05 | 733 | 736 | 727 | 733 | 123,900 |
2017/10/04 | 744 | 745 | 730 | 735 | 129,600 |
2017/10/03 | 738 | 747 | 732 | 743 | 122,900 |
2017/10/02 | 720 | 736 | 719 | 729 | 149,600 |
2017/09/29 | 736 | 737 | 726 | 727 | 129,000 |
2017/09/28 | 738 | 742 | 729 | 740 | 80,300 |
2017/09/27 | 740 | 741 | 729 | 737 | 85,600 |
2017/09/26 | 729 | 737 | 728 | 737 | 62,200 |
2017/09/25 | 736 | 742 | 732 | 734 | 74,300 |
2017/09/22 | 739 | 739 | 724 | 733 | 99,500 |
2017/09/21 | 742 | 745 | 733 | 739 | 98,400 |
2017/09/20 | 740 | 748 | 740 | 742 | 98,500 |
2017/09/19 | 740 | 742 | 733 | 741 | 171,500 |
2017/09/15 | 725 | 732 | 719 | 732 | 202,200 |
2017/09/14 | 726 | 729 | 716 | 723 | 119,700 |
2017/09/13 | 716 | 726 | 716 | 725 | 98,300 |
2017/09/12 | 717 | 718 | 714 | 716 | 54,200 |
2017/09/11 | 716 | 724 | 709 | 713 | 122,000 |
2017/09/08 | 713 | 719 | 706 | 715 | 160,600 |
2017/09/07 | 724 | 728 | 714 | 719 | 71,400 |
2017/09/06 | 704 | 722 | 696 | 720 | 153,600 |
2017/09/05 | 728 | 728 | 705 | 711 | 88,800 |
2017/09/04 | 724 | 727 | 711 | 725 | 189,700 |
2017/09/01 | 713 | 727 | 710 | 726 | 256,700 |
2017/08/31 | 706 | 715 | 706 | 711 | 188,200 |
2017/08/30 | 697 | 710 | 695 | 710 | 157,100 |
2017/08/29 | 682 | 696 | 680 | 695 | 171,900 |
2017/08/28 | 674 | 688 | 674 | 687 | 140,000 |
2017/08/25 | 672 | 678 | 668 | 676 | 158,800 |
2017/08/24 | 666 | 676 | 666 | 673 | 70,600 |
2017/08/23 | 673 | 677 | 667 | 670 | 147,100 |
2017/08/22 | 667 | 671 | 663 | 668 | 81,300 |
2017/08/21 | 665 | 673 | 657 | 665 | 205,800 |
2017/08/18 | 660 | 667 | 657 | 667 | 101,100 |
2017/08/17 | 661 | 671 | 661 | 669 | 60,200 |
2017/08/16 | 663 | 666 | 657 | 662 | 57,200 |
2017/08/15 | 651 | 664 | 648 | 662 | 129,200 |
2017/08/14 | 655 | 658 | 646 | 650 | 153,500 |
2017/08/10 | 670 | 671 | 656 | 664 | 126,700 |
2017/08/09 | 680 | 682 | 661 | 668 | 209,500 |
2017/08/08 | 703 | 703 | 679 | 680 | 189,800 |
2017/08/07 | 693 | 712 | 692 | 699 | 361,400 |
2017/08/04 | 688 | 690 | 683 | 688 | 90,900 |
2017/08/03 | 695 | 695 | 681 | 690 | 92,300 |
2017/08/02 | 681 | 695 | 679 | 694 | 156,000 |
2017/08/01 | 673 | 684 | 671 | 680 | 156,100 |
2017/07/31 | 671 | 674 | 667 | 669 | 141,000 |
2017/07/28 | 672 | 673 | 667 | 671 | 53,200 |
2017/07/27 | 669 | 676 | 666 | 668 | 81,400 |
2017/07/26 | 666 | 672 | 665 | 669 | 122,400 |
2017/07/25 | 663 | 668 | 660 | 663 | 115,200 |
2017/07/24 | 670 | 670 | 658 | 666 | 106,900 |
2017/07/21 | 675 | 677 | 668 | 676 | 64,600 |
2017/07/20 | 668 | 676 | 666 | 676 | 65,600 |
2017/07/19 | 680 | 680 | 664 | 667 | 102,200 |
2017/07/18 | 684 | 688 | 674 | 676 | 87,900 |
2017/07/14 | 678 | 687 | 678 | 683 | 108,500 |
2017/07/13 | 683 | 686 | 679 | 682 | 87,200 |
2017/07/12 | 686 | 686 | 673 | 680 | 102,800 |
2017/07/11 | 683 | 691 | 683 | 687 | 103,600 |
2017/07/10 | 685 | 685 | 673 | 679 | 77,000 |
2017/07/07 | 672 | 680 | 670 | 677 | 114,600 |
2017/07/06 | 680 | 681 | 672 | 677 | 124,200 |
2017/07/05 | 668 | 678 | 663 | 677 | 137,700 |
2017/07/04 | 683 | 683 | 662 | 668 | 207,900 |
2017/07/03 | 650 | 673 | 650 | 673 | 202,200 |
2017/06/30 | 645 | 651 | 641 | 649 | 143,600 |
2017/06/29 | 645 | 651 | 642 | 650 | 109,800 |
2017/06/28 | 633 | 642 | 633 | 637 | 81,700 |
2017/06/27 | 627 | 638 | 627 | 637 | 118,200 |
2017/06/26 | 627 | 629 | 626 | 627 | 63,900 |
2017/06/23 | 628 | 629 | 622 | 627 | 105,500 |
2017/06/22 | 629 | 630 | 625 | 628 | 65,500 |
2017/06/21 | 630 | 631 | 623 | 627 | 67,000 |
2017/06/20 | 619 | 629 | 619 | 628 | 92,200 |
2017/06/19 | 625 | 625 | 616 | 617 | 130,900 |
2017/06/16 | 627 | 633 | 622 | 626 | 92,200 |
2017/06/15 | 638 | 638 | 625 | 625 | 120,600 |
2017/06/14 | 640 | 641 | 636 | 637 | 63,400 |
2017/06/13 | 637 | 640 | 631 | 636 | 76,900 |
2017/06/12 | 629 | 646 | 629 | 636 | 119,700 |
2017/06/09 | 630 | 640 | 628 | 634 | 176,300 |
2017/06/08 | 645 | 646 | 638 | 640 | 114,400 |
2017/06/07 | 645 | 651 | 641 | 642 | 118,600 |
2017/06/06 | 646 | 654 | 643 | 646 | 111,400 |
2017/06/05 | 675 | 675 | 645 | 646 | 215,900 |
2017/06/02 | 657 | 674 | 657 | 670 | 175,400 |
2017/06/01 | 652 | 661 | 652 | 655 | 89,200 |
2017/05/31 | 660 | 665 | 652 | 654 | 172,600 |
2017/05/30 | 655 | 661 | 648 | 661 | 107,900 |
2017/05/29 | 664 | 666 | 654 | 656 | 204,700 |
2017/05/26 | 675 | 680 | 666 | 667 | 112,600 |
2017/05/25 | 686 | 687 | 676 | 676 | 134,600 |
2017/05/24 | 690 | 693 | 685 | 688 | 99,000 |
2017/05/23 | 700 | 700 | 683 | 688 | 121,200 |
2017/05/22 | 699 | 706 | 688 | 705 | 156,800 |
2017/05/19 | 687 | 697 | 683 | 696 | 85,600 |
2017/05/18 | 690 | 693 | 678 | 687 | 144,300 |
2017/05/17 | 714 | 714 | 703 | 706 | 103,900 |
2017/05/16 | 718 | 726 | 712 | 721 | 157,100 |
2017/05/15 | 724 | 728 | 716 | 721 | 147,400 |
2017/05/12 | 733 | 735 | 725 | 732 | 103,100 |
2017/05/11 | 733 | 736 | 729 | 733 | 103,900 |
2017/05/10 | 728 | 745 | 722 | 740 | 162,300 |
2017/05/09 | 746 | 746 | 723 | 732 | 223,600 |
2017/05/08 | 741 | 750 | 736 | 747 | 107,600 |
2017/05/02 | 729 | 742 | 723 | 739 | 110,600 |
2017/05/01 | 707 | 724 | 705 | 724 | 88,200 |
2017/04/28 | 711 | 712 | 703 | 704 | 94,400 |
2017/04/27 | 703 | 712 | 695 | 711 | 92,500 |
2017/04/26 | 708 | 708 | 698 | 703 | 108,400 |
2017/04/25 | 697 | 704 | 693 | 701 | 93,300 |
2017/04/24 | 707 | 711 | 694 | 696 | 83,800 |
2017/04/21 | 695 | 719 | 690 | 697 | 105,800 |
2017/04/20 | 691 | 696 | 682 | 692 | 109,300 |
2017/04/19 | 682 | 693 | 679 | 691 | 122,000 |
2017/04/18 | 678 | 687 | 674 | 681 | 77,700 |
2017/04/17 | 684 | 684 | 668 | 674 | 44,900 |
2017/04/14 | 664 | 691 | 659 | 682 | 127,000 |
2017/04/13 | 676 | 677 | 661 | 674 | 79,800 |
2017/04/12 | 688 | 688 | 677 | 688 | 69,800 |
2017/04/11 | 692 | 697 | 689 | 693 | 72,100 |
2017/04/10 | 686 | 700 | 685 | 699 | 78,400 |
2017/04/07 | 683 | 690 | 678 | 686 | 77,900 |
2017/04/06 | 698 | 699 | 683 | 686 | 92,200 |
2017/04/05 | 704 | 711 | 697 | 703 | 89,200 |
2017/04/04 | 708 | 714 | 700 | 711 | 124,200 |
2017/04/03 | 727 | 727 | 714 | 720 | 114,100 |
2017/03/31 | 743 | 743 | 727 | 727 | 91,600 |
2017/03/30 | 740 | 749 | 737 | 741 | 56,300 |
2017/03/29 | 745 | 747 | 740 | 744 | 43,100 |
2017/03/28 | 730 | 743 | 722 | 743 | 155,900 |
2017/03/27 | 738 | 742 | 726 | 730 | 86,600 |
2017/03/24 | 737 | 753 | 732 | 753 | 107,800 |
2017/03/23 | 756 | 756 | 732 | 736 | 107,700 |
2017/03/22 | 742 | 759 | 741 | 757 | 159,200 |
2017/03/21 | 764 | 765 | 752 | 757 | 112,500 |
2017/03/17 | 783 | 784 | 763 | 763 | 191,900 |
2017/03/16 | 790 | 794 | 781 | 791 | 77,900 |
2017/03/15 | 793 | 795 | 783 | 794 | 115,700 |
2017/03/14 | 807 | 807 | 794 | 801 | 113,500 |
2017/03/13 | 810 | 815 | 801 | 812 | 128,100 |
2017/03/10 | 816 | 816 | 799 | 813 | 191,900 |
2017/03/09 | 816 | 816 | 804 | 810 | 81,800 |
2017/03/08 | 808 | 816 | 802 | 815 | 112,500 |
2017/03/07 | 806 | 815 | 798 | 810 | 89,100 |
2017/03/06 | 796 | 813 | 792 | 812 | 76,800 |
2017/03/03 | 807 | 808 | 796 | 801 | 136,400 |
2017/03/02 | 817 | 818 | 797 | 814 | 161,700 |
2017/03/01 | 796 | 811 | 785 | 811 | 173,100 |
2017/02/28 | 789 | 793 | 788 | 790 | 71,900 |
2017/02/27 | 790 | 794 | 778 | 793 | 81,900 |
2017/02/24 | 798 | 798 | 785 | 797 | 88,000 |
2017/02/23 | 785 | 800 | 773 | 800 | 175,100 |
2017/02/22 | 785 | 785 | 780 | 783 | 58,700 |
2017/02/21 | 779 | 787 | 778 | 783 | 47,200 |
2017/02/20 | 785 | 785 | 777 | 781 | 31,400 |
2017/02/17 | 785 | 790 | 778 | 787 | 48,500 |
2017/02/16 | 800 | 800 | 781 | 787 | 77,700 |
2017/02/15 | 796 | 803 | 794 | 797 | 76,400 |
2017/02/14 | 798 | 810 | 790 | 792 | 125,200 |
2017/02/13 | 795 | 804 | 786 | 792 | 156,100 |
2017/02/10 | 782 | 791 | 779 | 786 | 89,700 |
2017/02/09 | 786 | 787 | 774 | 781 | 62,300 |
2017/02/08 | 787 | 792 | 772 | 789 | 150,900 |
2017/02/07 | 777 | 797 | 760 | 786 | 380,700 |
2017/02/06 | 761 | 761 | 747 | 754 | 91,200 |
2017/02/03 | 757 | 764 | 752 | 754 | 106,200 |
2017/02/02 | 770 | 770 | 751 | 754 | 109,800 |
2017/02/01 | 763 | 769 | 758 | 768 | 94,700 |
2017/01/31 | 770 | 772 | 761 | 763 | 112,900 |
2017/01/30 | 780 | 780 | 767 | 777 | 83,100 |
2017/01/27 | 770 | 779 | 764 | 777 | 132,700 |
2017/01/26 | 769 | 770 | 762 | 769 | 117,200 |
2017/01/25 | 745 | 772 | 745 | 769 | 186,700 |
2017/01/24 | 728 | 739 | 725 | 736 | 54,100 |
2017/01/23 | 728 | 735 | 724 | 733 | 58,300 |
2017/01/20 | 738 | 740 | 733 | 740 | 29,600 |
2017/01/19 | 736 | 740 | 727 | 740 | 43,000 |
2017/01/18 | 725 | 733 | 719 | 731 | 84,000 |
2017/01/17 | 735 | 738 | 728 | 731 | 64,500 |
2017/01/16 | 749 | 752 | 735 | 738 | 94,600 |
2017/01/13 | 750 | 755 | 746 | 753 | 78,300 |
2017/01/12 | 745 | 750 | 732 | 750 | 93,600 |
2017/01/11 | 737 | 751 | 737 | 745 | 50,500 |
2017/01/10 | 749 | 750 | 734 | 740 | 66,400 |
2017/01/06 | 749 | 752 | 745 | 749 | 78,000 |
2017/01/05 | 756 | 759 | 750 | 759 | 76,000 |
2017/01/04 | 733 | 760 | 732 | 756 | 94,000 |