5408 (株)中山製鋼所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-155635825555721,339,400572
2022-08-12549563548560992,600560
2022-08-105425565315431,122,900543
2022-08-095545615365401,524,000540
2022-08-085655735355593,620,400559
2022-08-054995454985455,601,400545
2022-08-044514654414651,197,600465
2022-08-03454454446449396,300449
2022-08-02457457448456549,400456
2022-08-01453460451459543,600459
2022-07-29448453445451389,000451
2022-07-28452453446448336,800448
2022-07-27446451445450399,300450
2022-07-26439446439443218,100443
2022-07-25441441435435215,900435
2022-07-22438444435442356,100442
2022-07-21428442427442705,200442
2022-07-20430434427428677,500428
2022-07-19429429424426180,600426
2022-07-15427428424424173,100424
2022-07-14428432425428269,800428
2022-07-13424428421426337,500426
2022-07-12430430422424218,500424
2022-07-11428433428430314,800430
2022-07-08428432426426378,300426
2022-07-07423426417423266,000423
2022-07-06425425420421352,000421
2022-07-05433433427427180,700427
2022-07-04429432426432291,100432
2022-07-01425429424427254,500427
2022-06-30426428424427224,500427
2022-06-29431431426426192,400426
2022-06-28428434428431215,000431
2022-06-27425429423428217,200428
2022-06-24420421417421225,400421
2022-06-23422425419423205,500423
2022-06-22424425422422153,900422
2022-06-21418425418423205,000423
2022-06-20422423413416433,400416
2022-06-17419422415419467,100419
2022-06-16423430423425285,300425
2022-06-15425429417419390,400419
2022-06-14424428421425351,100425
2022-06-13435437430431270,000431
2022-06-10445445438440440,600440
2022-06-09443450438445390,600445
2022-06-08449449443443327,200443
2022-06-07441449441445489,200445
2022-06-06430442430441391,000441
2022-06-03435436431432317,800432
2022-06-02433436431433361,200433
2022-06-01428435427432413,000432
2022-05-31432432424426355,400426
2022-05-30435436431432453,900432
2022-05-27429432426432481,000432
2022-05-26422427422424322,600424
2022-05-25419422417421248,900421
2022-05-24424425421422247,600422
2022-05-23419424418420318,200420
2022-05-20413419413418348,000418
2022-05-19408412405410479,700410
2022-05-18413416412415305,000415
2022-05-17415415408411652,000411
2022-05-16424424410410494,800410
2022-05-13411421409420587,400420
2022-05-12409414406410690,200410
2022-05-11415417409410893,800410
2022-05-104234244144211,033,400421
2022-05-09428428420426344,900426
2022-05-06424432424429474,700429
2022-05-02428433423424367,500424
2022-04-28416428416428362,700428
2022-04-27414422413413444,800413
2022-04-26416421412420471,000420
2022-04-25419420414416363,100416
2022-04-22423426421426207,700426
2022-04-21430431424428208,400428
2022-04-20432432427430140,800430
2022-04-19422429422429183,100429
2022-04-18426427419422151,700422
2022-04-15428428424427143,500427
2022-04-14427432426428165,700428
2022-04-13421426419426217,000426
2022-04-12418424418421220,100421
2022-04-11429429420420278,300420
2022-04-08424425419425248,000425
2022-04-07415422414421710,100421
2022-04-06431434428428337,900428
2022-04-05443445433433316,700433
2022-04-04447447438443159,000443
2022-04-01443443436443178,000443
2022-03-31436448436446259,500446
2022-03-30444444435440412,300440
2022-03-29456456448453343,600453
2022-03-28460460452454309,500454
2022-03-25459464457460308,000460
2022-03-24455459451458308,900458
2022-03-23458461455457379,400457
2022-03-22450456444454599,400454
2022-03-18441450441446289,700446
2022-03-17448448441445286,100445
2022-03-16439443438440306,600440
2022-03-15443444437438319,300438
2022-03-14442448438445342,000445
2022-03-11433445433440239,600440
2022-03-10438441433439338,800439
2022-03-09426436424425351,400425
2022-03-08442443427428699,000428
2022-03-07461461445450506,200450
2022-03-04473476460462444,500462
2022-03-03459473459473546,500473
2022-03-02452457449451331,400451
2022-03-01459462454454316,800454
2022-02-28445461445459482,000459
2022-02-25449449444446295,200446
2022-02-24452455443451421,800451
2022-02-22461467456457304,100457
2022-02-21460470457467262,300467
2022-02-18458467456465356,800465
2022-02-17471475465465378,900465
2022-02-16471475466473301,200473
2022-02-15471475457459651,800459
2022-02-14462479460477631,600477
2022-02-10489490465472795,200472
2022-02-09472488472484899,900484
2022-02-08455468453467757,200467
2022-02-07446460446451700,800451
2022-02-04446451440450463,400450
2022-02-03443447440445398,700445
2022-02-02434443432443468,100443
2022-02-01433437426429397,800429
2022-01-31424433424429314,200429
2022-01-28422427420427292,800427
2022-01-27429435418420388,900420
2022-01-26426434426428284,800428
2022-01-25432434423427450,700427
2022-01-24422431417430490,700430
2022-01-21421424412422697,700422
2022-01-20422434421425820,600425
2022-01-194394454244271,605,100427
2022-01-184714714494501,416,300450
2022-01-175055054804811,669,100481
2022-01-144804954694922,303,700492
2022-01-13457469452465716,700465
2022-01-12454459452456405,900456
2022-01-11446451443451535,300451
2022-01-07443448436447447,300447
2022-01-06443444438440316,400440
2022-01-05437447437443291,200443
2022-01-04434437430437185,100437

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