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
2023-03-209439649069193,955,500919
2023-03-179991,0189539563,820,300956
2023-03-169831,0209801,0081,613,5001,008
2023-03-151,0491,0751,0321,0381,531,8001,038
2023-03-141,0321,0359911,0093,143,2001,009
2023-03-131,0581,0851,0511,0651,949,3001,065
2023-03-101,1201,1261,0901,1022,266,1001,102
2023-03-091,1251,1371,1191,1321,475,4001,132
2023-03-081,1301,1491,1211,1251,387,0001,125
2023-03-071,1201,1441,1111,1411,853,9001,141
2023-03-061,1581,1581,1101,1182,077,9001,118
2023-03-031,1561,1631,1281,1362,885,1001,136
2023-03-021,1731,1791,1501,1531,994,8001,153
2023-03-011,1391,1861,1361,1653,020,4001,165
2023-02-281,1951,2051,1351,1494,581,4001,149
2023-02-271,0931,1771,0931,1753,256,6001,175
2023-02-241,1201,1251,0751,1072,362,2001,107
2023-02-221,1101,1381,1041,1172,593,3001,117
2023-02-211,0731,1341,0661,1213,557,6001,121
2023-02-201,0701,0821,0531,0691,907,8001,069
2023-02-171,0151,0581,0121,0582,220,4001,058
2023-02-161,0351,0461,0141,0181,529,3001,018
2023-02-151,0461,0541,0261,0371,830,8001,037
2023-02-141,0101,0351,0101,0351,739,9001,035
2023-02-131,0091,0189941,0081,779,3001,008
2023-02-101,0041,0391,0001,0072,676,4001,007
2023-02-099931,0249889982,779,600998
2023-02-089811,0439711,0146,485,4001,014
2023-02-071,0571,0711,0341,0603,606,9001,060
2023-02-061,0451,0831,0421,0832,376,1001,083
2023-02-031,0851,0861,0321,0523,545,5001,052
2023-02-021,0501,0721,0201,0694,441,4001,069
2023-02-019821,0149781,0111,963,3001,011
2023-01-311,0041,0129769811,832,800981
2023-01-301,0011,0079911,0031,685,7001,003
2023-01-279891,0149861,0091,967,3001,009
2023-01-269829869599832,195,800983
2023-01-259579889499792,695,000979
2023-01-249851,0009379515,207,600951
2023-01-239509809359783,526,800978
2023-01-208669238669182,121,000918
2023-01-19860877857863778,500863
2023-01-188458738388731,635,000873
2023-01-17845859841852932,200852
2023-01-168688688388451,521,100845
2023-01-138588768578681,102,300868
2023-01-128458638388501,126,500850
2023-01-118508688468491,708,600849
2023-01-108058427968381,957,800838
2023-01-06795804793796754,800796
2023-01-058018027777881,100,000788
2023-01-048038117927981,153,500798

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