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 |
---|---|---|---|---|---|
2018/12/28 | 471 | 484 | 466 | 477 | 45,100 |
2018/12/27 | 473 | 482 | 469 | 471 | 102,900 |
2018/12/26 | 447 | 464 | 447 | 457 | 70,800 |
2018/12/25 | 459 | 462 | 446 | 446 | 108,500 |
2018/12/21 | 476 | 487 | 468 | 484 | 112,300 |
2018/12/20 | 494 | 507 | 482 | 482 | 121,300 |
2018/12/19 | 501 | 501 | 485 | 491 | 110,100 |
2018/12/18 | 501 | 509 | 495 | 501 | 76,900 |
2018/12/17 | 518 | 522 | 508 | 509 | 92,800 |
2018/12/14 | 539 | 539 | 521 | 522 | 77,300 |
2018/12/13 | 527 | 539 | 526 | 539 | 49,200 |
2018/12/12 | 525 | 534 | 521 | 526 | 66,900 |
2018/12/11 | 540 | 542 | 518 | 519 | 87,200 |
2018/12/10 | 552 | 552 | 536 | 537 | 59,900 |
2018/12/07 | 558 | 562 | 549 | 553 | 150,500 |
2018/12/06 | 561 | 565 | 551 | 555 | 87,900 |
2018/12/05 | 562 | 569 | 559 | 562 | 86,300 |
2018/12/04 | 590 | 595 | 572 | 572 | 62,700 |
2018/12/03 | 588 | 600 | 588 | 598 | 58,600 |
2018/11/30 | 578 | 586 | 578 | 585 | 49,900 |
2018/11/29 | 570 | 583 | 568 | 579 | 64,500 |
2018/11/28 | 573 | 573 | 558 | 563 | 65,700 |
2018/11/27 | 569 | 569 | 559 | 568 | 50,400 |
2018/11/26 | 568 | 568 | 555 | 559 | 65,200 |
2018/11/22 | 572 | 572 | 559 | 567 | 27,600 |
2018/11/21 | 573 | 573 | 558 | 572 | 35,800 |
2018/11/20 | 571 | 579 | 567 | 576 | 18,400 |
2018/11/19 | 579 | 581 | 565 | 581 | 67,700 |
2018/11/16 | 597 | 597 | 574 | 577 | 67,500 |
2018/11/15 | 590 | 599 | 587 | 593 | 37,000 |
2018/11/14 | 592 | 601 | 590 | 598 | 69,200 |
2018/11/13 | 600 | 600 | 585 | 592 | 45,600 |
2018/11/12 | 616 | 620 | 607 | 610 | 19,300 |
2018/11/09 | 618 | 626 | 617 | 617 | 39,700 |
2018/11/08 | 603 | 621 | 600 | 618 | 78,900 |
2018/11/07 | 604 | 605 | 583 | 588 | 123,000 |
2018/11/06 | 609 | 637 | 602 | 607 | 65,600 |
2018/11/05 | 594 | 601 | 587 | 601 | 43,000 |
2018/11/02 | 583 | 600 | 583 | 600 | 62,700 |
2018/11/01 | 580 | 589 | 579 | 584 | 90,700 |
2018/10/31 | 594 | 595 | 584 | 595 | 52,600 |
2018/10/30 | 577 | 593 | 576 | 592 | 54,500 |
2018/10/29 | 586 | 599 | 577 | 577 | 60,700 |
2018/10/26 | 608 | 608 | 585 | 586 | 55,800 |
2018/10/25 | 612 | 614 | 598 | 602 | 105,100 |
2018/10/24 | 624 | 627 | 613 | 622 | 58,200 |
2018/10/23 | 636 | 636 | 623 | 623 | 51,100 |
2018/10/22 | 639 | 641 | 630 | 635 | 45,600 |
2018/10/19 | 644 | 644 | 633 | 639 | 59,900 |
2018/10/18 | 660 | 661 | 646 | 647 | 34,000 |
2018/10/17 | 660 | 662 | 653 | 656 | 32,400 |
2018/10/16 | 648 | 658 | 648 | 655 | 38,400 |
2018/10/15 | 660 | 661 | 642 | 647 | 76,500 |
2018/10/12 | 668 | 668 | 655 | 661 | 68,300 |
2018/10/11 | 677 | 685 | 666 | 667 | 55,700 |
2018/10/10 | 708 | 709 | 695 | 697 | 35,200 |
2018/10/09 | 709 | 714 | 700 | 703 | 44,400 |
2018/10/05 | 730 | 730 | 709 | 710 | 41,500 |
2018/10/04 | 732 | 739 | 724 | 730 | 54,900 |
2018/10/03 | 739 | 741 | 718 | 719 | 32,100 |
2018/10/02 | 735 | 740 | 730 | 735 | 45,000 |
2018/10/01 | 730 | 732 | 722 | 724 | 28,800 |
2018/09/28 | 742 | 747 | 728 | 729 | 47,400 |
2018/09/27 | 738 | 749 | 731 | 741 | 48,500 |
2018/09/26 | 724 | 741 | 720 | 739 | 35,700 |
2018/09/25 | 727 | 737 | 725 | 732 | 77,400 |
2018/09/21 | 719 | 727 | 717 | 727 | 73,600 |
2018/09/20 | 716 | 716 | 704 | 714 | 47,200 |
2018/09/19 | 710 | 715 | 705 | 713 | 46,300 |
2018/09/18 | 686 | 703 | 686 | 701 | 58,800 |
2018/09/14 | 682 | 688 | 676 | 679 | 57,200 |
2018/09/13 | 673 | 691 | 672 | 676 | 60,100 |
2018/09/12 | 668 | 673 | 656 | 671 | 45,500 |
2018/09/11 | 678 | 679 | 668 | 673 | 45,900 |
2018/09/10 | 688 | 691 | 678 | 678 | 55,900 |
2018/09/07 | 692 | 696 | 688 | 689 | 71,600 |
2018/09/06 | 684 | 695 | 684 | 691 | 61,100 |
2018/09/05 | 674 | 683 | 673 | 683 | 66,800 |
2018/09/04 | 674 | 674 | 668 | 669 | 56,500 |
2018/09/03 | 673 | 674 | 665 | 670 | 49,000 |
2018/08/31 | 672 | 676 | 668 | 673 | 40,500 |
2018/08/30 | 670 | 674 | 669 | 672 | 30,200 |
2018/08/29 | 670 | 673 | 668 | 669 | 53,200 |
2018/08/28 | 670 | 672 | 661 | 662 | 19,100 |
2018/08/27 | 659 | 668 | 659 | 661 | 32,000 |
2018/08/24 | 656 | 662 | 652 | 657 | 25,200 |
2018/08/23 | 663 | 664 | 651 | 651 | 33,400 |
2018/08/22 | 639 | 658 | 636 | 656 | 36,200 |
2018/08/21 | 653 | 653 | 642 | 643 | 25,200 |
2018/08/20 | 650 | 656 | 649 | 653 | 65,100 |
2018/08/17 | 662 | 668 | 660 | 668 | 23,400 |
2018/08/16 | 662 | 665 | 651 | 662 | 58,000 |
2018/08/15 | 654 | 666 | 654 | 664 | 64,500 |
2018/08/14 | 643 | 654 | 642 | 654 | 39,200 |
2018/08/13 | 662 | 662 | 641 | 645 | 45,800 |
2018/08/10 | 670 | 670 | 660 | 664 | 61,100 |
2018/08/09 | 661 | 673 | 658 | 670 | 61,100 |
2018/08/08 | 673 | 673 | 661 | 665 | 72,300 |
2018/08/07 | 670 | 674 | 658 | 673 | 59,700 |
2018/08/06 | 658 | 673 | 649 | 670 | 146,000 |
2018/08/03 | 667 | 667 | 645 | 648 | 72,000 |
2018/08/02 | 678 | 678 | 660 | 662 | 38,400 |
2018/08/01 | 657 | 678 | 656 | 677 | 135,800 |
2018/07/31 | 663 | 666 | 653 | 656 | 61,400 |
2018/07/30 | 664 | 668 | 660 | 663 | 39,300 |
2018/07/27 | 660 | 663 | 652 | 663 | 47,000 |
2018/07/26 | 652 | 658 | 650 | 654 | 49,100 |
2018/07/25 | 639 | 649 | 639 | 647 | 53,800 |
2018/07/24 | 639 | 640 | 632 | 634 | 46,600 |
2018/07/23 | 636 | 640 | 632 | 634 | 87,700 |
2018/07/20 | 647 | 649 | 632 | 635 | 40,200 |
2018/07/19 | 649 | 654 | 646 | 651 | 21,300 |
2018/07/18 | 649 | 653 | 643 | 644 | 45,700 |
2018/07/17 | 639 | 646 | 631 | 645 | 65,900 |
2018/07/13 | 632 | 634 | 623 | 634 | 59,100 |
2018/07/12 | 627 | 632 | 622 | 624 | 30,000 |
2018/07/11 | 638 | 638 | 620 | 623 | 80,900 |
2018/07/10 | 641 | 652 | 640 | 640 | 48,400 |
2018/07/09 | 634 | 638 | 630 | 637 | 56,400 |
2018/07/06 | 630 | 642 | 630 | 635 | 57,800 |
2018/07/05 | 647 | 648 | 630 | 631 | 65,200 |
2018/07/04 | 645 | 664 | 645 | 651 | 43,200 |
2018/07/03 | 663 | 666 | 647 | 650 | 63,000 |
2018/07/02 | 671 | 678 | 662 | 663 | 67,200 |
2018/06/29 | 677 | 679 | 671 | 671 | 49,600 |
2018/06/28 | 684 | 690 | 674 | 683 | 56,000 |
2018/06/27 | 697 | 697 | 681 | 684 | 40,100 |
2018/06/26 | 688 | 693 | 685 | 691 | 31,300 |
2018/06/25 | 699 | 703 | 694 | 698 | 35,600 |
2018/06/22 | 685 | 707 | 685 | 704 | 58,700 |
2018/06/21 | 692 | 699 | 685 | 685 | 48,900 |
2018/06/20 | 693 | 697 | 681 | 695 | 46,600 |
2018/06/19 | 696 | 709 | 691 | 692 | 42,200 |
2018/06/18 | 711 | 711 | 695 | 702 | 35,900 |
2018/06/15 | 713 | 717 | 706 | 706 | 52,300 |
2018/06/14 | 711 | 719 | 711 | 713 | 29,800 |
2018/06/13 | 715 | 721 | 713 | 717 | 37,500 |
2018/06/12 | 730 | 730 | 712 | 714 | 48,800 |
2018/06/11 | 727 | 730 | 720 | 725 | 23,100 |
2018/06/08 | 724 | 734 | 724 | 726 | 62,100 |
2018/06/07 | 725 | 737 | 725 | 733 | 29,700 |
2018/06/06 | 729 | 730 | 717 | 724 | 95,600 |
2018/06/05 | 728 | 736 | 709 | 732 | 81,800 |
2018/06/04 | 725 | 727 | 715 | 722 | 50,100 |
2018/06/01 | 693 | 719 | 688 | 714 | 92,700 |
2018/05/31 | 707 | 707 | 685 | 685 | 142,400 |
2018/05/30 | 714 | 714 | 700 | 700 | 81,900 |
2018/05/29 | 727 | 727 | 716 | 722 | 27,000 |
2018/05/28 | 728 | 731 | 723 | 727 | 43,300 |
2018/05/25 | 730 | 733 | 723 | 726 | 39,100 |
2018/05/24 | 744 | 744 | 730 | 735 | 34,900 |
2018/05/23 | 741 | 745 | 736 | 745 | 38,100 |
2018/05/22 | 743 | 749 | 740 | 741 | 24,100 |
2018/05/21 | 763 | 763 | 740 | 743 | 123,900 |
2018/05/18 | 771 | 772 | 762 | 765 | 29,500 |
2018/05/17 | 774 | 777 | 765 | 766 | 56,200 |
2018/05/16 | 759 | 770 | 756 | 770 | 44,300 |
2018/05/15 | 756 | 769 | 753 | 765 | 56,800 |
2018/05/14 | 743 | 759 | 743 | 755 | 55,100 |
2018/05/11 | 744 | 747 | 733 | 745 | 55,800 |
2018/05/10 | 740 | 743 | 729 | 743 | 37,000 |
2018/05/09 | 756 | 762 | 732 | 739 | 124,500 |
2018/05/08 | 778 | 780 | 761 | 769 | 95,100 |
2018/05/07 | 770 | 778 | 761 | 778 | 48,200 |
2018/05/02 | 773 | 780 | 762 | 774 | 56,200 |
2018/05/01 | 765 | 780 | 761 | 773 | 60,700 |
2018/04/27 | 773 | 777 | 761 | 770 | 68,900 |
2018/04/26 | 780 | 780 | 763 | 766 | 60,100 |
2018/04/25 | 764 | 780 | 755 | 776 | 84,800 |
2018/04/24 | 768 | 768 | 748 | 764 | 49,500 |
2018/04/23 | 744 | 767 | 744 | 762 | 61,900 |
2018/04/20 | 745 | 748 | 739 | 744 | 45,900 |
2018/04/19 | 748 | 759 | 747 | 747 | 84,700 |
2018/04/18 | 730 | 746 | 725 | 742 | 79,900 |
2018/04/17 | 732 | 732 | 718 | 728 | 42,700 |
2018/04/16 | 732 | 737 | 722 | 732 | 44,600 |
2018/04/13 | 722 | 735 | 720 | 731 | 73,800 |
2018/04/12 | 723 | 731 | 717 | 721 | 46,200 |
2018/04/11 | 712 | 732 | 711 | 723 | 53,500 |
2018/04/10 | 704 | 714 | 694 | 710 | 95,200 |
2018/04/09 | 718 | 718 | 702 | 708 | 84,100 |
2018/04/06 | 729 | 729 | 715 | 717 | 91,000 |
2018/04/05 | 750 | 760 | 728 | 733 | 135,200 |
2018/04/04 | 728 | 747 | 728 | 745 | 147,300 |
2018/04/03 | 705 | 726 | 700 | 724 | 123,200 |
2018/04/02 | 725 | 725 | 703 | 705 | 72,200 |
2018/03/30 | 703 | 729 | 694 | 725 | 164,700 |
2018/03/29 | 705 | 710 | 685 | 694 | 76,100 |
2018/03/28 | 701 | 708 | 694 | 705 | 57,100 |
2018/03/27 | 697 | 713 | 696 | 710 | 102,800 |
2018/03/26 | 679 | 694 | 673 | 694 | 92,800 |
2018/03/23 | 714 | 714 | 683 | 689 | 128,500 |
2018/03/22 | 705 | 722 | 698 | 722 | 101,400 |
2018/03/20 | 698 | 709 | 698 | 705 | 45,400 |
2018/03/19 | 720 | 720 | 700 | 704 | 79,700 |
2018/03/16 | 717 | 718 | 707 | 718 | 79,300 |
2018/03/15 | 718 | 718 | 697 | 710 | 64,500 |
2018/03/14 | 716 | 726 | 713 | 722 | 64,700 |
2018/03/13 | 712 | 720 | 706 | 720 | 66,100 |
2018/03/12 | 707 | 719 | 701 | 719 | 79,900 |
2018/03/09 | 698 | 702 | 688 | 697 | 116,800 |
2018/03/08 | 702 | 703 | 688 | 693 | 94,400 |
2018/03/07 | 699 | 701 | 689 | 692 | 119,900 |
2018/03/06 | 692 | 706 | 692 | 702 | 109,400 |
2018/03/05 | 700 | 705 | 684 | 690 | 93,700 |
2018/03/02 | 706 | 715 | 700 | 712 | 134,500 |
2018/03/01 | 713 | 717 | 705 | 714 | 112,700 |
2018/02/28 | 709 | 719 | 705 | 713 | 125,000 |
2018/02/27 | 712 | 717 | 704 | 714 | 69,900 |
2018/02/26 | 719 | 719 | 705 | 708 | 59,400 |
2018/02/23 | 701 | 715 | 701 | 714 | 59,200 |
2018/02/22 | 704 | 708 | 695 | 701 | 37,000 |
2018/02/21 | 709 | 712 | 701 | 711 | 76,500 |
2018/02/20 | 717 | 717 | 704 | 708 | 39,900 |
2018/02/19 | 696 | 710 | 696 | 710 | 31,900 |
2018/02/16 | 699 | 700 | 688 | 694 | 66,300 |
2018/02/15 | 697 | 697 | 684 | 690 | 59,700 |
2018/02/14 | 700 | 700 | 674 | 677 | 115,400 |
2018/02/13 | 730 | 732 | 699 | 701 | 104,700 |
2018/02/09 | 696 | 718 | 696 | 717 | 116,400 |
2018/02/08 | 739 | 740 | 716 | 724 | 117,900 |
2018/02/07 | 751 | 751 | 715 | 727 | 262,600 |
2018/02/06 | 697 | 717 | 660 | 676 | 234,100 |
2018/02/05 | 740 | 742 | 727 | 727 | 125,300 |
2018/02/02 | 758 | 759 | 748 | 750 | 105,700 |
2018/02/01 | 749 | 768 | 747 | 758 | 150,100 |
2018/01/31 | 752 | 759 | 744 | 745 | 89,000 |
2018/01/30 | 760 | 767 | 758 | 761 | 73,100 |
2018/01/29 | 765 | 766 | 758 | 760 | 55,000 |
2018/01/26 | 757 | 765 | 755 | 759 | 82,800 |
2018/01/25 | 755 | 762 | 754 | 757 | 71,700 |
2018/01/24 | 744 | 760 | 744 | 756 | 68,500 |
2018/01/23 | 739 | 750 | 737 | 748 | 75,400 |
2018/01/22 | 739 | 739 | 725 | 735 | 122,800 |
2018/01/19 | 736 | 739 | 730 | 739 | 64,700 |
2018/01/18 | 744 | 745 | 730 | 731 | 102,700 |
2018/01/17 | 745 | 745 | 736 | 742 | 102,100 |
2018/01/16 | 752 | 752 | 745 | 747 | 64,200 |
2018/01/15 | 766 | 767 | 751 | 752 | 73,300 |
2018/01/12 | 759 | 762 | 755 | 761 | 75,300 |
2018/01/11 | 751 | 757 | 749 | 756 | 101,000 |
2018/01/10 | 759 | 762 | 755 | 757 | 90,300 |
2018/01/09 | 769 | 770 | 760 | 760 | 124,100 |
2018/01/05 | 757 | 761 | 751 | 761 | 81,300 |
2018/01/04 | 737 | 748 | 736 | 748 | 127,400 |