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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 582 | 587 | 578 | 580 | 248,000 | 580 |
| 2025-12-04 | 580 | 584 | 576 | 584 | 188,600 | 584 |
| 2025-12-03 | 582 | 586 | 576 | 577 | 269,300 | 577 |
| 2025-12-02 | 591 | 594 | 580 | 582 | 230,000 | 582 |
| 2025-12-01 | 594 | 595 | 589 | 590 | 256,800 | 590 |
| 2025-11-28 | 589 | 597 | 589 | 593 | 203,900 | 593 |
| 2025-11-27 | 595 | 595 | 589 | 591 | 137,400 | 591 |
| 2025-11-26 | 594 | 595 | 588 | 592 | 227,800 | 592 |
| 2025-11-25 | 593 | 593 | 586 | 590 | 216,100 | 590 |
| 2025-11-21 | 586 | 595 | 584 | 591 | 256,600 | 591 |
| 2025-11-20 | 575 | 590 | 575 | 589 | 329,900 | 589 |
| 2025-11-19 | 567 | 574 | 565 | 573 | 267,200 | 573 |
| 2025-11-18 | 569 | 572 | 565 | 565 | 268,500 | 565 |
| 2025-11-17 | 575 | 576 | 567 | 567 | 221,100 | 567 |
| 2025-11-14 | 573 | 577 | 569 | 575 | 210,200 | 575 |
| 2025-11-13 | 580 | 581 | 572 | 576 | 171,300 | 576 |
| 2025-11-12 | 573 | 580 | 570 | 580 | 338,400 | 580 |
| 2025-11-11 | 580 | 581 | 569 | 569 | 451,200 | 569 |
| 2025-11-10 | 570 | 583 | 570 | 580 | 445,700 | 580 |
| 2025-11-07 | 557 | 567 | 556 | 562 | 377,700 | 562 |
| 2025-11-06 | 553 | 563 | 551 | 556 | 634,400 | 556 |
| 2025-11-05 | 563 | 571 | 553 | 554 | 779,100 | 554 |
| 2025-11-04 | 587 | 591 | 563 | 564 | 1,359,700 | 564 |
| 2025-10-31 | 614 | 617 | 612 | 617 | 161,500 | 617 |
| 2025-10-30 | 609 | 618 | 608 | 615 | 209,100 | 615 |
| 2025-10-29 | 615 | 615 | 607 | 607 | 252,400 | 607 |
| 2025-10-28 | 629 | 629 | 615 | 615 | 297,400 | 615 |
| 2025-10-27 | 627 | 629 | 625 | 629 | 243,300 | 629 |
| 2025-10-24 | 625 | 626 | 621 | 622 | 92,300 | 622 |
| 2025-10-23 | 622 | 626 | 619 | 624 | 157,100 | 624 |
| 2025-10-22 | 623 | 625 | 620 | 623 | 481,700 | 623 |
| 2025-10-21 | 623 | 626 | 620 | 622 | 175,600 | 622 |
| 2025-10-20 | 625 | 628 | 620 | 622 | 142,400 | 622 |
| 2025-10-17 | 628 | 628 | 619 | 620 | 146,000 | 620 |
| 2025-10-16 | 626 | 631 | 623 | 629 | 174,200 | 629 |
| 2025-10-15 | 617 | 625 | 617 | 622 | 124,600 | 622 |
| 2025-10-14 | 608 | 620 | 607 | 614 | 244,200 | 614 |
| 2025-10-10 | 630 | 630 | 615 | 615 | 371,200 | 615 |
| 2025-10-09 | 633 | 637 | 631 | 635 | 174,800 | 635 |
| 2025-10-08 | 642 | 648 | 633 | 633 | 172,000 | 633 |
| 2025-10-07 | 636 | 650 | 636 | 642 | 229,400 | 642 |
| 2025-10-06 | 645 | 645 | 634 | 636 | 214,500 | 636 |
| 2025-10-03 | 626 | 633 | 626 | 630 | 158,900 | 630 |
| 2025-10-02 | 628 | 631 | 622 | 629 | 160,900 | 629 |
| 2025-10-01 | 637 | 637 | 624 | 627 | 307,300 | 627 |
| 2025-09-30 | 654 | 654 | 637 | 640 | 312,600 | 640 |
| 2025-09-29 | 667 | 667 | 653 | 653 | 294,700 | 653 |
| 2025-09-26 | 668 | 676 | 666 | 671 | 324,400 | 671 |
| 2025-09-25 | 665 | 667 | 661 | 667 | 189,300 | 667 |
| 2025-09-24 | 665 | 666 | 660 | 665 | 233,600 | 665 |
| 2025-09-22 | 666 | 670 | 664 | 665 | 187,900 | 665 |
| 2025-09-19 | 671 | 673 | 661 | 667 | 323,500 | 667 |
| 2025-09-18 | 673 | 673 | 666 | 666 | 263,800 | 666 |
| 2025-09-17 | 683 | 683 | 670 | 673 | 321,800 | 673 |
| 2025-09-16 | 683 | 686 | 680 | 683 | 164,900 | 683 |
| 2025-09-12 | 686 | 688 | 680 | 681 | 247,600 | 681 |
| 2025-09-11 | 695 | 695 | 685 | 688 | 375,100 | 688 |
| 2025-09-10 | 690 | 700 | 689 | 694 | 412,700 | 694 |
| 2025-09-09 | 700 | 702 | 686 | 689 | 347,700 | 689 |
| 2025-09-08 | 702 | 706 | 693 | 699 | 332,000 | 699 |
| 2025-09-05 | 693 | 697 | 689 | 696 | 233,000 | 696 |
| 2025-09-04 | 683 | 691 | 680 | 689 | 180,500 | 689 |
| 2025-09-03 | 686 | 692 | 679 | 684 | 332,500 | 684 |
| 2025-09-02 | 681 | 689 | 681 | 684 | 204,400 | 684 |
| 2025-09-01 | 681 | 683 | 674 | 679 | 202,500 | 679 |
| 2025-08-29 | 684 | 686 | 678 | 683 | 226,500 | 683 |
| 2025-08-28 | 681 | 681 | 676 | 681 | 130,300 | 681 |
| 2025-08-27 | 680 | 683 | 674 | 680 | 181,900 | 680 |
| 2025-08-26 | 683 | 688 | 673 | 677 | 309,700 | 677 |
| 2025-08-25 | 678 | 683 | 677 | 681 | 264,500 | 681 |
| 2025-08-22 | 667 | 673 | 665 | 673 | 228,800 | 673 |
| 2025-08-21 | 667 | 670 | 663 | 668 | 166,600 | 668 |
| 2025-08-20 | 663 | 668 | 660 | 663 | 235,300 | 663 |
| 2025-08-19 | 660 | 666 | 658 | 664 | 246,600 | 664 |
| 2025-08-18 | 653 | 660 | 653 | 660 | 217,000 | 660 |
| 2025-08-15 | 655 | 657 | 651 | 655 | 149,700 | 655 |
| 2025-08-14 | 659 | 659 | 653 | 657 | 150,500 | 657 |
| 2025-08-13 | 662 | 663 | 656 | 660 | 178,400 | 660 |
| 2025-08-12 | 662 | 665 | 657 | 662 | 308,800 | 662 |
| 2025-08-08 | 654 | 663 | 653 | 663 | 258,400 | 663 |
| 2025-08-07 | 652 | 659 | 650 | 651 | 307,100 | 651 |
| 2025-08-06 | 639 | 647 | 633 | 647 | 285,900 | 647 |
| 2025-08-05 | 634 | 641 | 632 | 637 | 147,800 | 637 |
| 2025-08-04 | 634 | 635 | 628 | 634 | 181,500 | 634 |
| 2025-08-01 | 639 | 644 | 638 | 642 | 159,000 | 642 |
| 2025-07-31 | 641 | 644 | 638 | 640 | 203,400 | 640 |
| 2025-07-30 | 639 | 646 | 638 | 643 | 203,400 | 643 |
| 2025-07-29 | 637 | 644 | 636 | 639 | 185,200 | 639 |
| 2025-07-28 | 640 | 642 | 636 | 637 | 106,300 | 637 |
| 2025-07-25 | 645 | 648 | 638 | 639 | 156,300 | 639 |
| 2025-07-24 | 646 | 650 | 642 | 649 | 211,000 | 649 |
| 2025-07-23 | 631 | 647 | 631 | 643 | 334,500 | 643 |
| 2025-07-22 | 621 | 627 | 618 | 625 | 119,700 | 625 |
| 2025-07-18 | 626 | 627 | 619 | 620 | 115,900 | 620 |
| 2025-07-17 | 631 | 631 | 626 | 627 | 95,000 | 627 |
| 2025-07-16 | 636 | 637 | 630 | 630 | 110,900 | 630 |
| 2025-07-15 | 638 | 639 | 634 | 634 | 106,300 | 634 |
| 2025-07-14 | 635 | 640 | 635 | 638 | 177,300 | 638 |
| 2025-07-11 | 625 | 640 | 625 | 638 | 272,300 | 638 |
| 2025-07-10 | 622 | 627 | 619 | 624 | 231,400 | 624 |
| 2025-07-09 | 620 | 630 | 619 | 622 | 213,000 | 622 |
| 2025-07-08 | 611 | 620 | 610 | 620 | 214,500 | 620 |
| 2025-07-07 | 623 | 626 | 614 | 614 | 216,100 | 614 |
| 2025-07-04 | 635 | 635 | 625 | 627 | 208,600 | 627 |
| 2025-07-03 | 614 | 626 | 614 | 626 | 235,800 | 626 |
| 2025-07-02 | 609 | 615 | 608 | 612 | 126,900 | 612 |
| 2025-07-01 | 621 | 621 | 610 | 611 | 244,600 | 611 |
| 2025-06-30 | 625 | 627 | 620 | 622 | 171,400 | 622 |
| 2025-06-27 | 619 | 626 | 619 | 622 | 165,000 | 622 |
| 2025-06-26 | 617 | 619 | 613 | 618 | 242,300 | 618 |
| 2025-06-25 | 621 | 622 | 615 | 618 | 127,400 | 618 |
| 2025-06-24 | 619 | 622 | 617 | 621 | 187,300 | 621 |
| 2025-06-23 | 619 | 620 | 606 | 613 | 453,500 | 613 |
| 2025-06-20 | 630 | 630 | 621 | 621 | 583,800 | 621 |
| 2025-06-19 | 635 | 641 | 627 | 630 | 278,400 | 630 |
| 2025-06-18 | 630 | 653 | 630 | 637 | 1,046,100 | 637 |
| 2025-06-17 | 624 | 625 | 622 | 622 | 111,500 | 622 |
| 2025-06-16 | 623 | 629 | 621 | 625 | 200,400 | 625 |
| 2025-06-13 | 632 | 632 | 621 | 621 | 269,200 | 621 |
| 2025-06-12 | 634 | 635 | 628 | 630 | 197,000 | 630 |
| 2025-06-11 | 633 | 636 | 632 | 635 | 88,200 | 635 |
| 2025-06-10 | 635 | 640 | 630 | 630 | 131,800 | 630 |
| 2025-06-09 | 644 | 644 | 633 | 635 | 204,600 | 635 |
| 2025-06-06 | 642 | 649 | 641 | 643 | 257,600 | 643 |
| 2025-06-05 | 638 | 643 | 635 | 640 | 259,400 | 640 |
| 2025-06-04 | 631 | 638 | 631 | 638 | 299,700 | 638 |
| 2025-06-03 | 627 | 631 | 622 | 631 | 355,500 | 631 |
| 2025-06-02 | 636 | 637 | 625 | 626 | 358,600 | 626 |
| 2025-05-30 | 635 | 640 | 633 | 637 | 248,300 | 637 |
| 2025-05-29 | 643 | 644 | 636 | 639 | 418,100 | 639 |
| 2025-05-28 | 651 | 651 | 643 | 643 | 177,300 | 643 |
| 2025-05-27 | 649 | 650 | 645 | 647 | 102,100 | 647 |
| 2025-05-26 | 654 | 661 | 649 | 651 | 268,200 | 651 |
| 2025-05-23 | 647 | 648 | 642 | 642 | 189,600 | 642 |
| 2025-05-22 | 643 | 648 | 637 | 644 | 174,900 | 644 |
| 2025-05-21 | 646 | 653 | 644 | 647 | 156,900 | 647 |
| 2025-05-20 | 664 | 664 | 645 | 646 | 308,100 | 646 |
| 2025-05-19 | 657 | 668 | 656 | 662 | 346,000 | 662 |
| 2025-05-16 | 651 | 655 | 646 | 653 | 200,200 | 653 |
| 2025-05-15 | 652 | 657 | 645 | 651 | 286,500 | 651 |
| 2025-05-14 | 650 | 660 | 642 | 658 | 292,500 | 658 |
| 2025-05-13 | 663 | 665 | 649 | 652 | 465,200 | 652 |
| 2025-05-12 | 666 | 673 | 646 | 653 | 762,400 | 653 |
| 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