5408 (株)中山製鋼所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 908 | 926 | 908 | 921 | 365,100 | 921 |
| 2024-04-17 | 920 | 922 | 904 | 907 | 487,700 | 907 |
| 2024-04-16 | 943 | 947 | 918 | 919 | 491,500 | 919 |
| 2024-04-15 | 921 | 946 | 920 | 946 | 445,600 | 946 |
| 2024-04-12 | 934 | 934 | 924 | 926 | 258,200 | 926 |
| 2024-04-11 | 925 | 936 | 922 | 932 | 216,200 | 932 |
| 2024-04-10 | 925 | 935 | 923 | 933 | 331,600 | 933 |
| 2024-04-09 | 920 | 927 | 916 | 923 | 260,400 | 923 |
| 2024-04-08 | 917 | 922 | 908 | 918 | 372,800 | 918 |
| 2024-04-05 | 901 | 913 | 896 | 909 | 692,400 | 909 |
| 2024-04-04 | 927 | 927 | 912 | 914 | 313,100 | 914 |
| 2024-04-03 | 917 | 931 | 912 | 916 | 435,900 | 916 |
| 2024-04-02 | 930 | 938 | 923 | 925 | 318,900 | 925 |
| 2024-04-01 | 950 | 954 | 930 | 933 | 479,800 | 933 |
| 2024-03-29 | 940 | 952 | 938 | 950 | 456,500 | 950 |
| 2024-03-28 | 961 | 966 | 935 | 935 | 838,300 | 935 |
| 2024-03-27 | 978 | 982 | 968 | 979 | 609,800 | 979 |
| 2024-03-26 | 981 | 986 | 976 | 977 | 445,400 | 977 |
| 2024-03-25 | 985 | 987 | 976 | 977 | 476,500 | 977 |
| 2024-03-22 | 992 | 992 | 976 | 986 | 655,500 | 986 |
| 2024-03-21 | 985 | 993 | 973 | 987 | 897,000 | 987 |
| 2024-03-19 | 947 | 972 | 945 | 972 | 655,700 | 972 |
| 2024-03-18 | 949 | 963 | 944 | 947 | 530,200 | 947 |
| 2024-03-15 | 945 | 946 | 936 | 940 | 445,800 | 940 |
| 2024-03-14 | 942 | 948 | 933 | 944 | 673,600 | 944 |
| 2024-03-13 | 940 | 950 | 936 | 937 | 406,200 | 937 |
| 2024-03-12 | 917 | 934 | 907 | 931 | 522,700 | 931 |
| 2024-03-11 | 948 | 948 | 918 | 924 | 1,062,900 | 924 |
| 2024-03-08 | 929 | 962 | 929 | 960 | 1,004,700 | 960 |
| 2024-03-07 | 947 | 950 | 930 | 933 | 604,700 | 933 |
| 2024-03-06 | 940 | 956 | 936 | 943 | 612,700 | 943 |
| 2024-03-05 | 932 | 946 | 927 | 938 | 462,900 | 938 |
| 2024-03-04 | 944 | 951 | 932 | 932 | 459,900 | 932 |
| 2024-03-01 | 940 | 943 | 933 | 940 | 445,200 | 940 |
| 2024-02-29 | 949 | 949 | 929 | 935 | 655,400 | 935 |
| 2024-02-28 | 938 | 960 | 935 | 952 | 789,100 | 952 |
| 2024-02-27 | 922 | 946 | 922 | 935 | 779,000 | 935 |
| 2024-02-26 | 924 | 932 | 919 | 920 | 442,000 | 920 |
| 2024-02-22 | 922 | 927 | 916 | 919 | 394,200 | 919 |
| 2024-02-21 | 925 | 932 | 917 | 920 | 256,700 | 920 |
| 2024-02-20 | 938 | 938 | 924 | 926 | 318,300 | 926 |
| 2024-02-19 | 923 | 938 | 918 | 933 | 315,100 | 933 |
| 2024-02-16 | 911 | 931 | 909 | 923 | 662,600 | 923 |
| 2024-02-15 | 901 | 906 | 887 | 903 | 554,400 | 903 |
| 2024-02-14 | 920 | 922 | 898 | 900 | 745,800 | 900 |
| 2024-02-13 | 922 | 929 | 911 | 928 | 724,000 | 928 |
| 2024-02-09 | 926 | 930 | 909 | 910 | 1,011,100 | 910 |
| 2024-02-08 | 950 | 958 | 934 | 939 | 1,550,600 | 939 |
| 2024-02-07 | 902 | 943 | 887 | 943 | 2,734,600 | 943 |
| 2024-02-06 | 892 | 897 | 875 | 882 | 1,152,100 | 882 |
| 2024-02-05 | 876 | 881 | 868 | 877 | 439,600 | 877 |
| 2024-02-02 | 871 | 877 | 860 | 864 | 859,900 | 864 |
| 2024-02-01 | 876 | 880 | 870 | 874 | 419,700 | 874 |
| 2024-01-31 | 877 | 882 | 872 | 882 | 428,000 | 882 |
| 2024-01-30 | 886 | 887 | 877 | 879 | 431,400 | 879 |
| 2024-01-29 | 884 | 891 | 882 | 885 | 479,000 | 885 |
| 2024-01-26 | 888 | 895 | 878 | 878 | 541,200 | 878 |
| 2024-01-25 | 861 | 884 | 861 | 884 | 561,300 | 884 |
| 2024-01-24 | 863 | 866 | 855 | 861 | 347,500 | 861 |
| 2024-01-23 | 868 | 872 | 860 | 864 | 424,500 | 864 |
| 2024-01-22 | 860 | 865 | 858 | 865 | 220,700 | 865 |
| 2024-01-19 | 864 | 864 | 856 | 858 | 229,300 | 858 |
| 2024-01-18 | 853 | 861 | 850 | 855 | 315,100 | 855 |
| 2024-01-17 | 865 | 872 | 849 | 849 | 816,100 | 849 |
| 2024-01-16 | 875 | 876 | 860 | 861 | 448,600 | 861 |
| 2024-01-15 | 850 | 869 | 850 | 867 | 545,700 | 867 |
| 2024-01-12 | 855 | 857 | 844 | 847 | 525,300 | 847 |
| 2024-01-11 | 856 | 859 | 852 | 852 | 501,100 | 852 |
| 2024-01-10 | 852 | 854 | 845 | 850 | 399,200 | 850 |
| 2024-01-09 | 856 | 857 | 843 | 852 | 718,100 | 852 |
| 2024-01-05 | 840 | 848 | 835 | 845 | 607,000 | 845 |
| 2024-01-04 | 818 | 837 | 812 | 835 | 634,500 | 835 |
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
