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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 795 | 795 | 785 | 785 | 188,000 | 785 |
| 2024-10-02 | 780 | 796 | 780 | 784 | 212,300 | 784 |
| 2024-10-01 | 778 | 782 | 776 | 781 | 160,500 | 781 |
| 2024-09-30 | 775 | 782 | 772 | 776 | 303,400 | 776 |
| 2024-09-27 | 794 | 802 | 785 | 799 | 395,500 | 799 |
| 2024-09-26 | 797 | 804 | 790 | 804 | 345,500 | 804 |
| 2024-09-25 | 791 | 798 | 784 | 792 | 247,900 | 792 |
| 2024-09-24 | 796 | 796 | 786 | 790 | 299,000 | 790 |
| 2024-09-20 | 794 | 798 | 788 | 788 | 269,900 | 788 |
| 2024-09-19 | 790 | 794 | 787 | 788 | 210,800 | 788 |
| 2024-09-18 | 782 | 790 | 779 | 784 | 300,800 | 784 |
| 2024-09-17 | 780 | 780 | 762 | 771 | 331,600 | 771 |
| 2024-09-13 | 777 | 778 | 767 | 771 | 236,300 | 771 |
| 2024-09-12 | 780 | 784 | 772 | 779 | 348,900 | 779 |
| 2024-09-11 | 780 | 780 | 759 | 762 | 509,400 | 762 |
| 2024-09-10 | 792 | 795 | 786 | 787 | 187,800 | 787 |
| 2024-09-09 | 772 | 792 | 771 | 789 | 329,500 | 789 |
| 2024-09-06 | 802 | 803 | 788 | 790 | 534,400 | 790 |
| 2024-09-05 | 801 | 810 | 794 | 801 | 412,900 | 801 |
| 2024-09-04 | 827 | 827 | 806 | 808 | 619,700 | 808 |
| 2024-09-03 | 843 | 845 | 836 | 838 | 193,800 | 838 |
| 2024-09-02 | 849 | 849 | 839 | 841 | 270,800 | 841 |
| 2024-08-30 | 845 | 849 | 839 | 842 | 183,200 | 842 |
| 2024-08-29 | 846 | 846 | 835 | 838 | 353,200 | 838 |
| 2024-08-28 | 856 | 856 | 844 | 848 | 223,500 | 848 |
| 2024-08-27 | 844 | 860 | 841 | 860 | 320,700 | 860 |
| 2024-08-26 | 850 | 850 | 840 | 844 | 196,800 | 844 |
| 2024-08-23 | 848 | 853 | 844 | 848 | 195,100 | 848 |
| 2024-08-22 | 854 | 855 | 842 | 848 | 270,500 | 848 |
| 2024-08-21 | 846 | 854 | 844 | 854 | 205,400 | 854 |
| 2024-08-20 | 851 | 859 | 844 | 850 | 377,100 | 850 |
| 2024-08-19 | 855 | 855 | 837 | 841 | 448,500 | 841 |
| 2024-08-16 | 849 | 857 | 843 | 857 | 348,500 | 857 |
| 2024-08-15 | 833 | 843 | 832 | 834 | 381,300 | 834 |
| 2024-08-14 | 828 | 836 | 816 | 833 | 452,300 | 833 |
| 2024-08-13 | 821 | 826 | 815 | 826 | 351,300 | 826 |
| 2024-08-09 | 827 | 831 | 813 | 824 | 461,200 | 824 |
| 2024-08-08 | 827 | 847 | 810 | 812 | 678,800 | 812 |
| 2024-08-07 | 816 | 861 | 812 | 838 | 1,182,700 | 838 |
| 2024-08-06 | 820 | 870 | 800 | 831 | 738,100 | 831 |
| 2024-08-05 | 834 | 836 | 738 | 749 | 1,153,000 | 749 |
| 2024-08-02 | 900 | 906 | 877 | 879 | 751,100 | 879 |
| 2024-08-01 | 954 | 958 | 923 | 923 | 719,600 | 923 |
| 2024-07-31 | 929 | 966 | 929 | 966 | 584,300 | 966 |
| 2024-07-30 | 936 | 940 | 928 | 936 | 190,800 | 936 |
| 2024-07-29 | 926 | 943 | 924 | 938 | 400,300 | 938 |
| 2024-07-26 | 914 | 921 | 908 | 913 | 252,100 | 913 |
| 2024-07-25 | 919 | 922 | 907 | 910 | 362,700 | 910 |
| 2024-07-24 | 926 | 934 | 922 | 924 | 328,400 | 924 |
| 2024-07-23 | 935 | 938 | 923 | 925 | 289,800 | 925 |
| 2024-07-22 | 960 | 960 | 931 | 931 | 431,900 | 931 |
| 2024-07-19 | 960 | 971 | 954 | 962 | 223,300 | 962 |
| 2024-07-18 | 968 | 971 | 960 | 962 | 214,300 | 962 |
| 2024-07-17 | 964 | 982 | 961 | 974 | 370,400 | 974 |
| 2024-07-16 | 963 | 979 | 960 | 964 | 402,300 | 964 |
| 2024-07-12 | 943 | 963 | 942 | 961 | 372,500 | 961 |
| 2024-07-11 | 935 | 949 | 928 | 945 | 293,600 | 945 |
| 2024-07-10 | 948 | 955 | 923 | 925 | 412,500 | 925 |
| 2024-07-09 | 941 | 952 | 935 | 947 | 344,700 | 947 |
| 2024-07-08 | 952 | 952 | 937 | 938 | 263,700 | 938 |
| 2024-07-05 | 959 | 960 | 942 | 948 | 313,200 | 948 |
| 2024-07-04 | 959 | 964 | 954 | 959 | 285,500 | 959 |
| 2024-07-03 | 945 | 959 | 945 | 954 | 314,300 | 954 |
| 2024-07-02 | 945 | 948 | 940 | 944 | 187,800 | 944 |
| 2024-07-01 | 951 | 951 | 941 | 945 | 214,000 | 945 |
| 2024-06-28 | 947 | 951 | 942 | 943 | 169,000 | 943 |
| 2024-06-27 | 943 | 950 | 942 | 945 | 169,200 | 945 |
| 2024-06-26 | 952 | 971 | 946 | 946 | 419,600 | 946 |
| 2024-06-25 | 944 | 953 | 943 | 951 | 302,100 | 951 |
| 2024-06-24 | 944 | 944 | 931 | 941 | 315,800 | 941 |
| 2024-06-21 | 954 | 961 | 945 | 945 | 421,700 | 945 |
| 2024-06-20 | 949 | 956 | 941 | 949 | 254,400 | 949 |
| 2024-06-19 | 935 | 954 | 935 | 954 | 269,900 | 954 |
| 2024-06-18 | 940 | 948 | 934 | 935 | 306,400 | 935 |
| 2024-06-17 | 957 | 957 | 924 | 930 | 517,600 | 930 |
| 2024-06-14 | 916 | 959 | 908 | 959 | 621,400 | 959 |
| 2024-06-13 | 940 | 942 | 914 | 916 | 404,500 | 916 |
| 2024-06-12 | 933 | 938 | 930 | 935 | 175,200 | 935 |
| 2024-06-11 | 941 | 945 | 935 | 936 | 235,700 | 936 |
| 2024-06-10 | 930 | 941 | 927 | 941 | 213,800 | 941 |
| 2024-06-07 | 935 | 938 | 927 | 931 | 214,200 | 931 |
| 2024-06-06 | 930 | 937 | 926 | 936 | 242,300 | 936 |
| 2024-06-05 | 945 | 945 | 930 | 930 | 437,600 | 930 |
| 2024-06-04 | 950 | 959 | 947 | 951 | 161,200 | 951 |
| 2024-06-03 | 961 | 964 | 950 | 953 | 219,300 | 953 |
| 2024-05-31 | 944 | 960 | 944 | 957 | 388,400 | 957 |
| 2024-05-30 | 939 | 951 | 934 | 938 | 430,900 | 938 |
| 2024-05-29 | 983 | 983 | 947 | 947 | 569,300 | 947 |
| 2024-05-28 | 980 | 986 | 976 | 979 | 580,900 | 979 |
| 2024-05-27 | 975 | 983 | 971 | 975 | 410,300 | 975 |
| 2024-05-24 | 956 | 982 | 953 | 973 | 502,100 | 973 |
| 2024-05-23 | 961 | 966 | 950 | 963 | 380,400 | 963 |
| 2024-05-22 | 975 | 980 | 962 | 963 | 457,500 | 963 |
| 2024-05-21 | 972 | 984 | 964 | 967 | 572,600 | 967 |
| 2024-05-20 | 959 | 984 | 959 | 979 | 797,200 | 979 |
| 2024-05-17 | 948 | 964 | 945 | 958 | 564,500 | 958 |
| 2024-05-16 | 948 | 950 | 930 | 949 | 487,500 | 949 |
| 2024-05-15 | 939 | 958 | 938 | 948 | 608,800 | 948 |
| 2024-05-14 | 936 | 943 | 928 | 937 | 388,400 | 937 |
| 2024-05-13 | 935 | 945 | 924 | 940 | 443,000 | 940 |
| 2024-05-10 | 910 | 939 | 909 | 939 | 694,700 | 939 |
| 2024-05-09 | 903 | 936 | 900 | 915 | 1,007,300 | 915 |
| 2024-05-08 | 899 | 901 | 863 | 893 | 1,433,700 | 893 |
| 2024-05-07 | 900 | 901 | 884 | 890 | 663,600 | 890 |
| 2024-05-02 | 909 | 911 | 897 | 897 | 471,900 | 897 |
| 2024-05-01 | 917 | 918 | 908 | 910 | 360,700 | 910 |
| 2024-04-30 | 914 | 926 | 910 | 918 | 446,600 | 918 |
| 2024-04-26 | 905 | 911 | 898 | 907 | 536,000 | 907 |
| 2024-04-25 | 913 | 916 | 904 | 904 | 337,700 | 904 |
| 2024-04-24 | 924 | 925 | 906 | 913 | 639,600 | 913 |
| 2024-04-23 | 926 | 930 | 921 | 925 | 340,800 | 925 |
| 2024-04-22 | 913 | 923 | 911 | 918 | 614,600 | 918 |
| 2024-04-19 | 919 | 923 | 898 | 902 | 510,300 | 902 |
| 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
