5408 (株)中山製鋼所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 720 | 735 | 668 | 670 | 930,500 | 670 |
| 2025-05-08 | 722 | 722 | 716 | 720 | 124,900 | 720 |
| 2025-05-07 | 719 | 722 | 714 | 722 | 144,200 | 722 |
| 2025-05-02 | 720 | 724 | 717 | 718 | 128,800 | 718 |
| 2025-05-01 | 721 | 723 | 716 | 718 | 150,400 | 718 |
| 2025-04-30 | 737 | 738 | 720 | 728 | 241,000 | 728 |
| 2025-04-28 | 741 | 744 | 727 | 728 | 1,008,400 | 728 |
| 2025-04-25 | 732 | 744 | 729 | 742 | 445,900 | 742 |
| 2025-04-24 | 730 | 738 | 725 | 727 | 220,400 | 727 |
| 2025-04-23 | 730 | 733 | 725 | 728 | 173,000 | 728 |
| 2025-04-22 | 719 | 727 | 718 | 725 | 84,500 | 725 |
| 2025-04-21 | 731 | 734 | 722 | 722 | 132,900 | 722 |
| 2025-04-18 | 727 | 735 | 724 | 731 | 142,300 | 731 |
| 2025-04-17 | 726 | 729 | 719 | 720 | 148,300 | 720 |
| 2025-04-16 | 723 | 726 | 715 | 715 | 119,700 | 715 |
| 2025-04-15 | 720 | 726 | 718 | 722 | 141,800 | 722 |
| 2025-04-14 | 706 | 717 | 705 | 712 | 166,300 | 712 |
| 2025-04-11 | 684 | 704 | 676 | 700 | 248,800 | 700 |
| 2025-04-10 | 717 | 717 | 695 | 705 | 412,600 | 705 |
| 2025-04-09 | 674 | 677 | 657 | 667 | 348,000 | 667 |
| 2025-04-08 | 671 | 694 | 671 | 686 | 609,100 | 686 |
| 2025-04-07 | 630 | 656 | 620 | 641 | 506,200 | 641 |
| 2025-04-04 | 711 | 718 | 677 | 690 | 614,700 | 690 |
| 2025-04-03 | 723 | 740 | 720 | 731 | 454,000 | 731 |
| 2025-04-02 | 745 | 749 | 732 | 746 | 363,200 | 746 |
| 2025-04-01 | 750 | 752 | 742 | 742 | 193,000 | 742 |
| 2025-03-31 | 751 | 751 | 738 | 740 | 290,000 | 740 |
| 2025-03-28 | 775 | 781 | 764 | 766 | 265,700 | 766 |
| 2025-03-27 | 803 | 804 | 790 | 798 | 450,400 | 798 |
| 2025-03-26 | 800 | 806 | 796 | 806 | 297,100 | 806 |
| 2025-03-25 | 802 | 804 | 795 | 800 | 268,000 | 800 |
| 2025-03-24 | 804 | 804 | 795 | 801 | 247,600 | 801 |
| 2025-03-21 | 804 | 808 | 800 | 805 | 184,200 | 805 |
| 2025-03-19 | 804 | 809 | 801 | 803 | 271,400 | 803 |
| 2025-03-18 | 795 | 812 | 793 | 806 | 500,300 | 806 |
| 2025-03-17 | 785 | 794 | 785 | 791 | 193,000 | 791 |
| 2025-03-14 | 785 | 788 | 780 | 782 | 118,400 | 782 |
| 2025-03-13 | 783 | 787 | 780 | 781 | 170,600 | 781 |
| 2025-03-12 | 781 | 783 | 773 | 780 | 247,900 | 780 |
| 2025-03-11 | 780 | 784 | 767 | 781 | 293,400 | 781 |
| 2025-03-10 | 795 | 796 | 785 | 785 | 207,300 | 785 |
| 2025-03-07 | 780 | 791 | 777 | 791 | 275,600 | 791 |
| 2025-03-06 | 785 | 794 | 781 | 786 | 242,900 | 786 |
| 2025-03-05 | 775 | 781 | 774 | 776 | 100,900 | 776 |
| 2025-03-04 | 776 | 779 | 770 | 778 | 149,900 | 778 |
| 2025-03-03 | 776 | 782 | 775 | 780 | 165,600 | 780 |
| 2025-02-28 | 774 | 784 | 759 | 767 | 535,500 | 767 |
| 2025-02-27 | 753 | 781 | 753 | 780 | 485,300 | 780 |
| 2025-02-26 | 751 | 752 | 744 | 752 | 104,100 | 752 |
| 2025-02-25 | 748 | 753 | 745 | 750 | 110,400 | 750 |
| 2025-02-21 | 754 | 755 | 749 | 752 | 113,200 | 752 |
| 2025-02-20 | 765 | 765 | 753 | 755 | 210,700 | 755 |
| 2025-02-19 | 769 | 776 | 765 | 765 | 133,600 | 765 |
| 2025-02-18 | 773 | 773 | 766 | 767 | 129,100 | 767 |
| 2025-02-17 | 776 | 781 | 772 | 775 | 254,500 | 775 |
| 2025-02-14 | 771 | 784 | 763 | 775 | 554,400 | 775 |
| 2025-02-13 | 762 | 770 | 760 | 769 | 160,900 | 769 |
| 2025-02-12 | 766 | 769 | 756 | 759 | 245,000 | 759 |
| 2025-02-10 | 767 | 767 | 758 | 758 | 139,600 | 758 |
| 2025-02-07 | 765 | 772 | 755 | 764 | 241,200 | 764 |
| 2025-02-06 | 762 | 775 | 762 | 771 | 193,700 | 771 |
| 2025-02-05 | 758 | 777 | 756 | 761 | 309,100 | 761 |
| 2025-02-04 | 755 | 760 | 751 | 753 | 148,500 | 753 |
| 2025-02-03 | 765 | 765 | 749 | 749 | 308,000 | 749 |
| 2025-01-31 | 766 | 770 | 763 | 770 | 198,300 | 770 |
| 2025-01-30 | 765 | 772 | 763 | 771 | 185,200 | 771 |
| 2025-01-29 | 756 | 764 | 754 | 764 | 156,200 | 764 |
| 2025-01-28 | 753 | 759 | 752 | 755 | 135,800 | 755 |
| 2025-01-27 | 751 | 757 | 749 | 756 | 222,500 | 756 |
| 2025-01-24 | 748 | 751 | 745 | 746 | 251,300 | 746 |
| 2025-01-23 | 747 | 750 | 740 | 748 | 258,200 | 748 |
| 2025-01-22 | 748 | 748 | 741 | 747 | 126,000 | 747 |
| 2025-01-21 | 745 | 748 | 743 | 747 | 93,100 | 747 |
| 2025-01-20 | 740 | 745 | 740 | 744 | 107,000 | 744 |
| 2025-01-17 | 735 | 738 | 728 | 736 | 163,400 | 736 |
| 2025-01-16 | 736 | 740 | 733 | 735 | 177,600 | 735 |
| 2025-01-15 | 741 | 743 | 735 | 737 | 113,300 | 737 |
| 2025-01-14 | 742 | 745 | 733 | 737 | 196,700 | 737 |
| 2025-01-10 | 750 | 756 | 742 | 742 | 207,000 | 742 |
| 2025-01-09 | 764 | 764 | 751 | 751 | 265,000 | 751 |
| 2025-01-08 | 772 | 775 | 765 | 770 | 340,500 | 770 |
| 2025-01-07 | 769 | 772 | 757 | 771 | 471,200 | 771 |
| 2025-01-06 | 753 | 772 | 752 | 770 | 493,400 | 770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株