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
2024-05-21972984964967572,600967
2024-05-20959984959979797,200979
2024-05-17948964945958564,500958
2024-05-16948950930949487,500949
2024-05-15939958938948608,800948
2024-05-14936943928937388,400937
2024-05-13935945924940443,000940
2024-05-10910939909939694,700939
2024-05-099039369009151,007,300915
2024-05-088999018638931,433,700893
2024-05-07900901884890663,600890
2024-05-02909911897897471,900897
2024-05-01917918908910360,700910
2024-04-30914926910918446,600918
2024-04-26905911898907536,000907
2024-04-25913916904904337,700904
2024-04-24924925906913639,600913
2024-04-23926930921925340,800925
2024-04-22913923911918614,600918
2024-04-19919923898902510,300902
2024-04-18908926908921365,100921
2024-04-17920922904907487,700907
2024-04-16943947918919491,500919
2024-04-15921946920946445,600946
2024-04-12934934924926258,200926
2024-04-11925936922932216,200932
2024-04-10925935923933331,600933
2024-04-09920927916923260,400923
2024-04-08917922908918372,800918
2024-04-05901913896909692,400909
2024-04-04927927912914313,100914
2024-04-03917931912916435,900916
2024-04-02930938923925318,900925
2024-04-01950954930933479,800933
2024-03-29940952938950456,500950
2024-03-28961966935935838,300935
2024-03-27978982968979609,800979
2024-03-26981986976977445,400977
2024-03-25985987976977476,500977
2024-03-22992992976986655,500986
2024-03-21985993973987897,000987
2024-03-19947972945972655,700972
2024-03-18949963944947530,200947
2024-03-15945946936940445,800940
2024-03-14942948933944673,600944
2024-03-13940950936937406,200937
2024-03-12917934907931522,700931
2024-03-119489489189241,062,900924
2024-03-089299629299601,004,700960
2024-03-07947950930933604,700933
2024-03-06940956936943612,700943
2024-03-05932946927938462,900938
2024-03-04944951932932459,900932
2024-03-01940943933940445,200940
2024-02-29949949929935655,400935
2024-02-28938960935952789,100952
2024-02-27922946922935779,000935
2024-02-26924932919920442,000920
2024-02-22922927916919394,200919
2024-02-21925932917920256,700920
2024-02-20938938924926318,300926
2024-02-19923938918933315,100933
2024-02-16911931909923662,600923
2024-02-15901906887903554,400903
2024-02-14920922898900745,800900
2024-02-13922929911928724,000928
2024-02-099269309099101,011,100910
2024-02-089509589349391,550,600939
2024-02-079029438879432,734,600943
2024-02-068928978758821,152,100882
2024-02-05876881868877439,600877
2024-02-02871877860864859,900864
2024-02-01876880870874419,700874
2024-01-31877882872882428,000882
2024-01-30886887877879431,400879
2024-01-29884891882885479,000885
2024-01-26888895878878541,200878
2024-01-25861884861884561,300884
2024-01-24863866855861347,500861
2024-01-23868872860864424,500864
2024-01-22860865858865220,700865
2024-01-19864864856858229,300858
2024-01-18853861850855315,100855
2024-01-17865872849849816,100849
2024-01-16875876860861448,600861
2024-01-15850869850867545,700867
2024-01-12855857844847525,300847
2024-01-11856859852852501,100852
2024-01-10852854845850399,200850
2024-01-09856857843852718,100852
2024-01-05840848835845607,000845
2024-01-04818837812835634,500835

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