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 |
---|---|---|---|---|---|
2021/12/30 | 427 | 429 | 426 | 427 | 94,100 |
2021/12/29 | 422 | 429 | 422 | 429 | 113,600 |
2021/12/28 | 421 | 425 | 420 | 423 | 166,300 |
2021/12/27 | 423 | 423 | 415 | 417 | 238,500 |
2021/12/24 | 425 | 429 | 423 | 424 | 112,700 |
2021/12/23 | 425 | 428 | 423 | 425 | 148,800 |
2021/12/22 | 420 | 424 | 419 | 423 | 138,100 |
2021/12/21 | 421 | 424 | 418 | 421 | 203,900 |
2021/12/20 | 428 | 428 | 420 | 420 | 288,000 |
2021/12/17 | 435 | 439 | 430 | 430 | 167,300 |
2021/12/16 | 433 | 437 | 430 | 435 | 219,900 |
2021/12/15 | 429 | 437 | 426 | 430 | 250,600 |
2021/12/14 | 424 | 430 | 424 | 426 | 120,500 |
2021/12/13 | 431 | 433 | 425 | 428 | 111,900 |
2021/12/10 | 436 | 437 | 429 | 431 | 178,100 |
2021/12/09 | 439 | 442 | 436 | 437 | 199,200 |
2021/12/08 | 440 | 445 | 437 | 441 | 236,800 |
2021/12/07 | 433 | 438 | 429 | 436 | 250,200 |
2021/12/06 | 430 | 433 | 425 | 427 | 149,400 |
2021/12/03 | 420 | 427 | 417 | 426 | 180,300 |
2021/12/02 | 416 | 420 | 414 | 415 | 221,200 |
2021/12/01 | 412 | 428 | 412 | 420 | 376,400 |
2021/11/30 | 431 | 432 | 413 | 413 | 316,600 |
2021/11/29 | 430 | 437 | 423 | 425 | 409,100 |
2021/11/26 | 456 | 456 | 441 | 443 | 188,000 |
2021/11/25 | 453 | 460 | 448 | 458 | 196,000 |
2021/11/24 | 458 | 461 | 450 | 453 | 217,200 |
2021/11/22 | 447 | 458 | 443 | 457 | 332,200 |
2021/11/19 | 444 | 448 | 437 | 447 | 263,900 |
2021/11/18 | 445 | 445 | 438 | 441 | 251,000 |
2021/11/17 | 438 | 453 | 436 | 449 | 525,000 |
2021/11/16 | 457 | 457 | 438 | 438 | 446,700 |
2021/11/15 | 456 | 461 | 453 | 456 | 386,900 |
2021/11/12 | 449 | 456 | 449 | 456 | 305,500 |
2021/11/11 | 449 | 451 | 445 | 449 | 333,600 |
2021/11/10 | 451 | 453 | 445 | 448 | 239,300 |
2021/11/09 | 446 | 454 | 446 | 454 | 426,700 |
2021/11/08 | 448 | 449 | 433 | 446 | 914,000 |
2021/11/05 | 452 | 478 | 435 | 440 | 2,411,600 |
2021/11/04 | 441 | 450 | 441 | 446 | 405,300 |
2021/11/02 | 443 | 443 | 433 | 438 | 261,700 |
2021/11/01 | 439 | 440 | 432 | 439 | 178,800 |
2021/10/29 | 434 | 436 | 430 | 432 | 243,000 |
2021/10/28 | 433 | 439 | 429 | 432 | 548,300 |
2021/10/27 | 446 | 446 | 433 | 434 | 414,900 |
2021/10/26 | 434 | 445 | 433 | 445 | 364,400 |
2021/10/25 | 424 | 431 | 424 | 429 | 302,400 |
2021/10/22 | 419 | 422 | 415 | 419 | 247,000 |
2021/10/21 | 427 | 429 | 421 | 421 | 225,600 |
2021/10/20 | 435 | 438 | 423 | 424 | 284,400 |
2021/10/19 | 433 | 433 | 426 | 429 | 215,600 |
2021/10/18 | 426 | 434 | 423 | 432 | 355,700 |
2021/10/15 | 421 | 424 | 419 | 422 | 217,700 |
2021/10/14 | 423 | 423 | 417 | 418 | 208,900 |
2021/10/13 | 429 | 429 | 421 | 422 | 294,000 |
2021/10/12 | 427 | 429 | 424 | 427 | 191,200 |
2021/10/11 | 426 | 428 | 424 | 425 | 133,900 |
2021/10/08 | 423 | 429 | 421 | 422 | 247,100 |
2021/10/07 | 419 | 420 | 414 | 415 | 227,800 |
2021/10/06 | 418 | 426 | 416 | 419 | 318,600 |
2021/10/05 | 416 | 418 | 406 | 413 | 518,400 |
2021/10/04 | 432 | 433 | 419 | 419 | 422,400 |
2021/10/01 | 426 | 430 | 422 | 424 | 399,600 |
2021/09/30 | 437 | 440 | 428 | 429 | 351,700 |
2021/09/29 | 435 | 438 | 429 | 438 | 417,400 |
2021/09/28 | 444 | 445 | 437 | 442 | 433,100 |
2021/09/27 | 436 | 444 | 436 | 442 | 347,000 |
2021/09/24 | 438 | 440 | 435 | 438 | 466,400 |
2021/09/22 | 431 | 432 | 425 | 425 | 419,400 |
2021/09/21 | 426 | 441 | 426 | 435 | 527,900 |
2021/09/17 | 445 | 449 | 439 | 446 | 643,500 |
2021/09/16 | 451 | 455 | 446 | 447 | 478,100 |
2021/09/15 | 455 | 456 | 449 | 452 | 784,300 |
2021/09/14 | 468 | 472 | 458 | 461 | 832,900 |
2021/09/13 | 463 | 466 | 452 | 464 | 611,500 |
2021/09/10 | 447 | 465 | 447 | 461 | 882,100 |
2021/09/09 | 458 | 459 | 445 | 450 | 1,248,100 |
2021/09/08 | 465 | 471 | 462 | 465 | 695,800 |
2021/09/07 | 470 | 474 | 458 | 469 | 1,188,100 |
2021/09/06 | 485 | 486 | 468 | 470 | 1,856,300 |
2021/09/03 | 507 | 507 | 488 | 489 | 1,260,900 |
2021/09/02 | 510 | 518 | 493 | 497 | 1,453,600 |
2021/09/01 | 512 | 513 | 486 | 508 | 3,774,700 |
2021/08/31 | 476 | 549 | 471 | 505 | 7,491,100 |
2021/08/30 | 441 | 472 | 441 | 469 | 1,537,500 |
2021/08/27 | 425 | 429 | 422 | 427 | 154,100 |
2021/08/26 | 430 | 433 | 428 | 430 | 159,700 |
2021/08/25 | 419 | 433 | 419 | 428 | 374,000 |
2021/08/24 | 413 | 420 | 411 | 415 | 168,100 |
2021/08/23 | 415 | 416 | 409 | 411 | 129,900 |
2021/08/20 | 420 | 423 | 407 | 410 | 236,000 |
2021/08/19 | 429 | 431 | 418 | 419 | 213,500 |
2021/08/18 | 431 | 433 | 420 | 430 | 196,800 |
2021/08/17 | 432 | 437 | 425 | 429 | 234,100 |
2021/08/16 | 428 | 443 | 424 | 432 | 512,500 |
2021/08/13 | 414 | 426 | 413 | 425 | 250,100 |
2021/08/12 | 411 | 414 | 408 | 413 | 125,500 |
2021/08/11 | 404 | 413 | 401 | 411 | 247,300 |
2021/08/10 | 400 | 407 | 399 | 403 | 126,400 |
2021/08/06 | 402 | 402 | 395 | 400 | 94,600 |
2021/08/05 | 403 | 408 | 394 | 403 | 267,600 |
2021/08/04 | 410 | 423 | 408 | 411 | 490,400 |
2021/08/03 | 401 | 404 | 398 | 404 | 99,900 |
2021/08/02 | 398 | 407 | 398 | 405 | 105,700 |
2021/07/30 | 401 | 404 | 397 | 397 | 106,000 |
2021/07/29 | 403 | 403 | 397 | 402 | 86,100 |
2021/07/28 | 398 | 405 | 398 | 404 | 130,100 |
2021/07/27 | 396 | 402 | 396 | 400 | 110,400 |
2021/07/26 | 398 | 404 | 395 | 395 | 183,700 |
2021/07/21 | 390 | 394 | 387 | 389 | 135,500 |
2021/07/20 | 385 | 389 | 385 | 386 | 100,500 |
2021/07/19 | 392 | 392 | 387 | 389 | 95,000 |
2021/07/16 | 394 | 397 | 393 | 393 | 91,800 |
2021/07/15 | 397 | 398 | 393 | 394 | 99,500 |
2021/07/14 | 398 | 400 | 395 | 398 | 156,300 |
2021/07/13 | 397 | 401 | 396 | 398 | 128,600 |
2021/07/12 | 395 | 401 | 394 | 396 | 95,100 |
2021/07/09 | 388 | 394 | 385 | 391 | 184,900 |
2021/07/08 | 397 | 397 | 390 | 390 | 157,900 |
2021/07/07 | 402 | 403 | 397 | 397 | 191,700 |
2021/07/06 | 405 | 406 | 403 | 403 | 118,600 |
2021/07/05 | 405 | 407 | 403 | 404 | 86,200 |
2021/07/02 | 406 | 411 | 406 | 408 | 101,100 |
2021/07/01 | 405 | 407 | 404 | 405 | 73,600 |
2021/06/30 | 407 | 407 | 403 | 404 | 85,800 |
2021/06/29 | 407 | 407 | 403 | 404 | 86,500 |
2021/06/28 | 408 | 410 | 406 | 409 | 113,500 |
2021/06/25 | 403 | 407 | 401 | 402 | 90,000 |
2021/06/24 | 399 | 402 | 396 | 400 | 98,700 |
2021/06/23 | 404 | 406 | 397 | 397 | 104,100 |
2021/06/22 | 404 | 404 | 400 | 404 | 117,600 |
2021/06/21 | 404 | 404 | 395 | 396 | 224,600 |
2021/06/18 | 416 | 416 | 410 | 411 | 150,400 |
2021/06/17 | 425 | 426 | 416 | 417 | 213,700 |
2021/06/16 | 423 | 427 | 423 | 426 | 135,000 |
2021/06/15 | 424 | 426 | 422 | 426 | 169,200 |
2021/06/14 | 427 | 430 | 424 | 425 | 118,000 |
2021/06/11 | 430 | 432 | 426 | 430 | 141,600 |
2021/06/10 | 436 | 436 | 430 | 430 | 90,200 |
2021/06/09 | 438 | 441 | 434 | 437 | 81,900 |
2021/06/08 | 438 | 439 | 433 | 437 | 142,800 |
2021/06/07 | 444 | 445 | 437 | 437 | 167,800 |
2021/06/04 | 439 | 450 | 438 | 443 | 398,600 |
2021/06/03 | 432 | 439 | 428 | 436 | 223,400 |
2021/06/02 | 432 | 438 | 431 | 434 | 142,400 |
2021/06/01 | 419 | 433 | 419 | 433 | 246,300 |
2021/05/31 | 424 | 424 | 413 | 414 | 182,300 |
2021/05/28 | 407 | 421 | 407 | 421 | 149,100 |
2021/05/27 | 409 | 411 | 404 | 404 | 164,500 |
2021/05/26 | 418 | 418 | 408 | 410 | 232,500 |
2021/05/25 | 426 | 429 | 417 | 419 | 224,400 |
2021/05/24 | 428 | 431 | 425 | 426 | 89,700 |
2021/05/21 | 427 | 429 | 422 | 424 | 209,800 |
2021/05/20 | 431 | 432 | 426 | 429 | 194,900 |
2021/05/19 | 432 | 434 | 428 | 431 | 122,400 |
2021/05/18 | 434 | 440 | 430 | 437 | 134,200 |
2021/05/17 | 449 | 453 | 428 | 433 | 148,200 |
2021/05/14 | 450 | 452 | 443 | 448 | 224,100 |
2021/05/13 | 447 | 453 | 437 | 437 | 286,400 |
2021/05/12 | 474 | 476 | 447 | 454 | 425,700 |
2021/05/11 | 481 | 484 | 471 | 478 | 528,600 |
2021/05/10 | 459 | 491 | 447 | 489 | 974,400 |
2021/05/07 | 446 | 470 | 437 | 443 | 580,500 |
2021/05/06 | 439 | 447 | 439 | 443 | 177,600 |
2021/04/30 | 431 | 437 | 431 | 432 | 95,300 |
2021/04/28 | 435 | 436 | 427 | 427 | 121,700 |
2021/04/27 | 430 | 442 | 425 | 430 | 174,600 |
2021/04/26 | 423 | 428 | 419 | 426 | 137,300 |
2021/04/23 | 425 | 427 | 417 | 418 | 91,100 |
2021/04/22 | 421 | 432 | 421 | 430 | 116,700 |
2021/04/21 | 430 | 430 | 412 | 417 | 309,300 |
2021/04/20 | 436 | 440 | 433 | 437 | 88,500 |
2021/04/19 | 443 | 443 | 435 | 439 | 86,200 |
2021/04/16 | 444 | 444 | 437 | 440 | 68,800 |
2021/04/15 | 439 | 446 | 439 | 442 | 79,500 |
2021/04/14 | 445 | 445 | 437 | 440 | 101,200 |
2021/04/13 | 441 | 446 | 440 | 446 | 77,300 |
2021/04/12 | 442 | 443 | 436 | 441 | 81,800 |
2021/04/09 | 441 | 445 | 437 | 442 | 101,800 |
2021/04/08 | 444 | 444 | 435 | 439 | 126,800 |
2021/04/07 | 437 | 445 | 435 | 444 | 149,700 |
2021/04/06 | 440 | 444 | 435 | 439 | 166,300 |
2021/04/05 | 435 | 442 | 430 | 439 | 94,400 |
2021/04/02 | 433 | 438 | 429 | 434 | 87,100 |
2021/04/01 | 442 | 442 | 427 | 428 | 177,600 |
2021/03/31 | 449 | 449 | 436 | 436 | 124,000 |
2021/03/30 | 446 | 453 | 440 | 451 | 134,800 |
2021/03/29 | 454 | 454 | 440 | 449 | 118,400 |
2021/03/26 | 449 | 450 | 443 | 446 | 89,000 |
2021/03/25 | 441 | 447 | 436 | 443 | 142,000 |
2021/03/24 | 446 | 446 | 425 | 434 | 186,600 |
2021/03/23 | 474 | 474 | 450 | 453 | 186,600 |
2021/03/22 | 469 | 476 | 464 | 472 | 179,000 |
2021/03/19 | 450 | 469 | 448 | 467 | 238,000 |
2021/03/18 | 453 | 455 | 443 | 452 | 139,100 |
2021/03/17 | 454 | 454 | 440 | 451 | 161,400 |
2021/03/16 | 460 | 460 | 448 | 452 | 184,500 |
2021/03/15 | 445 | 457 | 443 | 457 | 197,100 |
2021/03/12 | 441 | 448 | 430 | 448 | 216,300 |
2021/03/11 | 433 | 442 | 430 | 439 | 163,500 |
2021/03/10 | 431 | 431 | 418 | 428 | 157,700 |
2021/03/09 | 411 | 433 | 408 | 432 | 461,200 |
2021/03/08 | 407 | 410 | 401 | 407 | 134,800 |
2021/03/05 | 403 | 405 | 397 | 405 | 94,000 |
2021/03/04 | 407 | 407 | 398 | 404 | 94,300 |
2021/03/03 | 398 | 408 | 394 | 404 | 166,800 |
2021/03/02 | 395 | 399 | 392 | 395 | 185,900 |
2021/03/01 | 387 | 392 | 381 | 391 | 115,600 |
2021/02/26 | 392 | 392 | 381 | 381 | 194,000 |
2021/02/25 | 398 | 399 | 395 | 395 | 71,900 |
2021/02/24 | 401 | 401 | 391 | 393 | 181,500 |
2021/02/22 | 399 | 403 | 398 | 401 | 94,000 |
2021/02/19 | 404 | 404 | 396 | 397 | 139,800 |
2021/02/18 | 409 | 415 | 406 | 407 | 208,900 |
2021/02/17 | 400 | 407 | 397 | 406 | 119,500 |
2021/02/16 | 401 | 403 | 397 | 399 | 144,400 |
2021/02/15 | 401 | 405 | 396 | 401 | 153,000 |
2021/02/12 | 400 | 406 | 396 | 401 | 145,300 |
2021/02/10 | 394 | 403 | 390 | 399 | 204,900 |
2021/02/09 | 398 | 398 | 389 | 394 | 205,900 |
2021/02/08 | 384 | 397 | 381 | 397 | 467,500 |
2021/02/05 | 382 | 385 | 376 | 378 | 332,200 |
2021/02/04 | 378 | 389 | 375 | 388 | 323,700 |
2021/02/03 | 375 | 377 | 372 | 376 | 164,100 |
2021/02/02 | 370 | 376 | 368 | 373 | 159,600 |
2021/02/01 | 364 | 370 | 362 | 368 | 140,900 |
2021/01/29 | 368 | 371 | 361 | 361 | 287,000 |
2021/01/28 | 357 | 370 | 354 | 367 | 386,800 |
2021/01/27 | 355 | 361 | 354 | 360 | 302,200 |
2021/01/26 | 354 | 356 | 353 | 354 | 323,500 |
2021/01/25 | 353 | 356 | 351 | 354 | 1,673,100 |
2021/01/22 | 370 | 375 | 361 | 362 | 756,400 |
2021/01/21 | 373 | 376 | 370 | 372 | 301,900 |
2021/01/20 | 370 | 373 | 369 | 371 | 310,600 |
2021/01/19 | 396 | 396 | 375 | 375 | 479,500 |
2021/01/18 | 390 | 394 | 386 | 392 | 44,500 |
2021/01/15 | 405 | 405 | 388 | 389 | 96,000 |
2021/01/14 | 403 | 404 | 399 | 403 | 72,100 |
2021/01/13 | 405 | 405 | 399 | 401 | 83,500 |
2021/01/12 | 405 | 412 | 403 | 405 | 139,400 |
2021/01/08 | 398 | 411 | 395 | 409 | 200,000 |
2021/01/07 | 391 | 399 | 391 | 398 | 93,900 |
2021/01/06 | 383 | 389 | 382 | 385 | 72,700 |
2021/01/05 | 381 | 384 | 378 | 382 | 29,900 |
2021/01/04 | 388 | 388 | 378 | 379 | 60,800 |