5408 (株)中山製鋼所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	943	964	906	919	3,955,500	919
2023-03-17	999	1,018	953	956	3,820,300	956
2023-03-16	983	1,020	980	1,008	1,613,500	1,008
2023-03-15	1,049	1,075	1,032	1,038	1,531,800	1,038
2023-03-14	1,032	1,035	991	1,009	3,143,200	1,009
2023-03-13	1,058	1,085	1,051	1,065	1,949,300	1,065
2023-03-10	1,120	1,126	1,090	1,102	2,266,100	1,102
2023-03-09	1,125	1,137	1,119	1,132	1,475,400	1,132
2023-03-08	1,130	1,149	1,121	1,125	1,387,000	1,125
2023-03-07	1,120	1,144	1,111	1,141	1,853,900	1,141
2023-03-06	1,158	1,158	1,110	1,118	2,077,900	1,118
2023-03-03	1,156	1,163	1,128	1,136	2,885,100	1,136
2023-03-02	1,173	1,179	1,150	1,153	1,994,800	1,153
2023-03-01	1,139	1,186	1,136	1,165	3,020,400	1,165
2023-02-28	1,195	1,205	1,135	1,149	4,581,400	1,149
2023-02-27	1,093	1,177	1,093	1,175	3,256,600	1,175
2023-02-24	1,120	1,125	1,075	1,107	2,362,200	1,107
2023-02-22	1,110	1,138	1,104	1,117	2,593,300	1,117
2023-02-21	1,073	1,134	1,066	1,121	3,557,600	1,121
2023-02-20	1,070	1,082	1,053	1,069	1,907,800	1,069
2023-02-17	1,015	1,058	1,012	1,058	2,220,400	1,058
2023-02-16	1,035	1,046	1,014	1,018	1,529,300	1,018
2023-02-15	1,046	1,054	1,026	1,037	1,830,800	1,037
2023-02-14	1,010	1,035	1,010	1,035	1,739,900	1,035
2023-02-13	1,009	1,018	994	1,008	1,779,300	1,008
2023-02-10	1,004	1,039	1,000	1,007	2,676,400	1,007
2023-02-09	993	1,024	988	998	2,779,600	998
2023-02-08	981	1,043	971	1,014	6,485,400	1,014
2023-02-07	1,057	1,071	1,034	1,060	3,606,900	1,060
2023-02-06	1,045	1,083	1,042	1,083	2,376,100	1,083
2023-02-03	1,085	1,086	1,032	1,052	3,545,500	1,052
2023-02-02	1,050	1,072	1,020	1,069	4,441,400	1,069
2023-02-01	982	1,014	978	1,011	1,963,300	1,011
2023-01-31	1,004	1,012	976	981	1,832,800	981
2023-01-30	1,001	1,007	991	1,003	1,685,700	1,003
2023-01-27	989	1,014	986	1,009	1,967,300	1,009
2023-01-26	982	986	959	983	2,195,800	983
2023-01-25	957	988	949	979	2,695,000	979
2023-01-24	985	1,000	937	951	5,207,600	951
2023-01-23	950	980	935	978	3,526,800	978
2023-01-20	866	923	866	918	2,121,000	918
2023-01-19	860	877	857	863	778,500	863
2023-01-18	845	873	838	873	1,635,000	873
2023-01-17	845	859	841	852	932,200	852
2023-01-16	868	868	838	845	1,521,100	845
2023-01-13	858	876	857	868	1,102,300	868
2023-01-12	845	863	838	850	1,126,500	850
2023-01-11	850	868	846	849	1,708,600	849
2023-01-10	805	842	796	838	1,957,800	838
2023-01-06	795	804	793	796	754,800	796
2023-01-05	801	802	777	788	1,100,000	788
2023-01-04	803	811	792	798	1,153,500	798

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

5408 (株)中山製鋼所 の時系列データ [2023年度]

5408 (株)中山製鋼所の時系列データ [2023年度]