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