1. HOME >
  2. 株価時系列 >
  3. 5408 >
  4. 1992年

5408 (株)中山製鋼所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306366366156156,0006,150
1992-12-2963863862663751,0006,370
1992-12-2863863963563927,0006,390
1992-12-2563564063063015,0006,300
1992-12-2464564664064527,0006,450
1992-12-2263764563564069,0006,400
1992-12-2164664663563593,0006,350
1992-12-1863464663463647,0006,360
1992-12-17639640635639107,0006,390
1992-12-16630640630639106,0006,390
1992-12-1561562561562576,0006,250
1992-12-1461761761361544,0006,150
1992-12-1162562562162169,0006,210
1992-12-1062564062562550,0006,250
1992-12-09614620613620141,0006,200
1992-12-0861361361261216,0006,120
1992-12-076156156126126,0006,120
1992-12-0461061561061027,0006,100
1992-12-036246246116115,0006,110
1992-12-0263063362063237,0006,320
1992-12-0161763961763534,0006,350
1992-11-3061061061061055,0006,100
1992-11-2763063561161141,0006,110
1992-11-2660263060063060,0006,300
1992-11-2560060060060034,0006,000
1992-11-2458659058659036,0005,900
1992-11-20582598582585107,0005,850
1992-11-1958161358159282,0005,920
1992-11-18577586577581159,0005,810
1992-11-1758158157757736,0005,770
1992-11-1658158258158246,0005,820
1992-11-1359059058158144,0005,810
1992-11-1258459057559025,0005,900
1992-11-1159059058058538,0005,850
1992-11-1059059559059047,0005,900
1992-11-0960060059159566,0005,950
1992-11-0660260260060042,0006,000
1992-11-0563263262062030,0006,200
1992-11-04625626620622176,0006,220
1992-11-0264964962062527,0006,250
1992-10-3065565565065053,0006,500
1992-10-296546546546543,0006,540
1992-10-2865866065365543,0006,550
1992-10-2767067065565542,0006,550
1992-10-2367267266766724,0006,670
1992-10-2266067566067222,0006,720
1992-10-216756756606608,0006,600
1992-10-2066967966967510,0006,750
1992-10-1968068067567514,0006,750
1992-10-1668368568068014,0006,800
1992-10-1568068367568037,0006,800
1992-10-1469069068068520,0006,850
1992-10-1371971971871853,0007,180
1992-10-1271873071872048,0007,200
1992-10-09730730720720177,0007,200
1992-10-08710730710727175,0007,270
1992-10-0771072071071065,0007,100
1992-10-0666167266167274,0006,720
1992-10-056506616506618,0006,610
1992-10-0265166265166095,0006,600
1992-10-0164565163065126,0006,510
1992-09-3064565264565052,0006,500
1992-09-2966066064064543,0006,450
1992-09-2868068066066018,0006,600
1992-09-2566568066068052,0006,800
1992-09-2468068066066092,0006,600
1992-09-22650680650680106,0006,800
1992-09-216976976976975,0006,970
1992-09-1871771769570012,0007,000
1992-09-1770071069071025,0007,100
1992-09-1671871870070018,0007,000
1992-09-1473074071873024,0007,300
1992-09-11746746730740194,0007,400
1992-09-1073974073673685,0007,360
1992-09-0973073071471931,0007,190
1992-09-0874174173173658,0007,360
1992-09-07730744730740116,0007,400
1992-09-04690720681720127,0007,200
1992-09-0367967965767949,0006,790
1992-09-0269169166267937,0006,790
1992-09-01738738691691115,0006,910
1992-08-3172774272773995,0007,390
1992-08-2867971066971088,0007,100
1992-08-2764267564266983,0006,690
1992-08-2664464563864260,0006,420
1992-08-25660660644644115,0006,440
1992-08-2463766163766058,0006,600
1992-08-2157562457562476,0006,240
1992-08-2055057555057531,0005,750
1992-08-1956556554054096,0005,400
1992-08-18560560546556239,0005,560
1992-08-1753455053454574,0005,450
1992-08-1452852851652452,0005,240
1992-08-1354155153053384,0005,330
1992-08-1258058054054175,0005,410
1992-08-1157958556056099,0005,600
1992-08-10611611590599114,0005,990
1992-08-0763863861161177,0006,110
1992-08-0666066063163683,0006,360
1992-08-0568568565266068,0006,600
1992-08-0467569267567552,0006,750
1992-08-0368068066967470,0006,740
1992-07-3163164963164039,0006,400
1992-07-3063563562563396,0006,330
1992-07-2967067064064056,0006,400
1992-07-2866967066866813,0006,680
1992-07-2768068066866819,0006,680
1992-07-2469569567867813,0006,780
1992-07-2370070068070042,0007,000
1992-07-2271971970170123,0007,010
1992-07-2171072071071915,0007,190
1992-07-2072172271071037,0007,100
1992-07-1776176172072061,0007,200
1992-07-1676977076076018,0007,600
1992-07-157507697507699,0007,690
1992-07-1473375072375042,0007,500
1992-07-137417417337338,0007,330
1992-07-1075075175075111,0007,510
1992-07-0975075072172157,0007,210
1992-07-0875075074075024,0007,500
1992-07-0677077177077044,0007,700
1992-07-0374577074177044,0007,700
1992-07-0274076574074189,0007,410
1992-07-01735745735740106,0007,400
1992-06-3074074073073554,0007,350
1992-06-2972072070371513,0007,150
1992-06-2671872171772026,0007,200
1992-06-2571871870071021,0007,100
1992-06-2471572071571826,0007,180
1992-06-23720728705710106,0007,100
1992-06-2276076073073088,0007,300
1992-06-1975276075076024,0007,600
1992-06-1876076075075049,0007,500
1992-06-1781081077578045,0007,800
1992-06-1681081581081036,0008,100
1992-06-1580580580080027,0008,000
1992-06-1280181080180567,0008,050
1992-06-1180080079579597,0007,950
1992-06-1081281380780725,0008,070
1992-06-0980882080782018,0008,200
1992-06-0881781781781732,0008,170
1992-06-0582782781781766,0008,170
1992-06-0483584081781753,0008,170
1992-06-0382685082684587,0008,450
1992-06-0285985982682650,0008,260
1992-06-0187087086086029,0008,600
1992-05-2985286085286036,0008,600
1992-05-2886086085085280,0008,520
1992-05-2786986986086599,0008,650
1992-05-2688088087087068,0008,700
1992-05-2584586084585488,0008,540
1992-05-2283884583184559,0008,450
1992-05-21848850845846123,0008,460
1992-05-20914915875878110,0008,780
1992-05-1991791790091454,0009,140
1992-05-188809008809006,0009,000
1992-05-15899920875875114,0008,750
1992-05-14896920896897106,0008,970
1992-05-1389690089090052,0009,000
1992-05-1290991090091055,0009,100
1992-05-11905916895916131,0009,160
1992-05-08885900884895266,0008,950
1992-05-07864900864890180,0008,900
1992-05-0685985984085928,0008,590
1992-05-0183183283083013,0008,300
1992-04-3086086985085036,0008,500
1992-04-2882887082687089,0008,700
1992-04-2783083882083871,0008,380
1992-04-2482082081081055,0008,100
1992-04-2382082080381059,0008,100
1992-04-2282082380681063,0008,100
1992-04-2185085082082333,0008,230
1992-04-2088088085185152,0008,510
1992-04-1786087085587052,0008,700
1992-04-1683785583185066,0008,500
1992-04-1582083082082713,0008,270
1992-04-1480081080081042,0008,100
1992-04-1382282280080048,0008,000
1992-04-1076780076779281,0007,920
1992-04-0976679076676739,0007,670
1992-04-0880580576676685,0007,660
1992-04-0783083080080536,0008,050
1992-04-0681183381183328,0008,330
1992-04-0382182178580193,0008,010
1992-04-0284684682082187,0008,210
1992-04-0188288286586698,0008,660
1992-03-3189190188188221,0008,820
1992-03-3090090089089018,0008,900
1992-03-2790891090190110,0009,010
1992-03-2689891089891021,0009,100
1992-03-2589889887789596,0008,950
1992-03-2490091390090017,0009,000
1992-03-2390091490090259,0009,020
1992-03-1988090188089091,0008,900
1992-03-1889089087388093,0008,800
1992-03-1789689789089029,0008,900
1992-03-1689590089589535,0008,950
1992-03-13890900890890117,0008,900
1992-03-1287489587489574,0008,950
1992-03-11901901880887159,0008,870
1992-03-1091491490590530,0009,050
1992-03-0995295293293236,0009,320
1992-03-0695095893895291,0009,520
1992-03-0595897095095138,0009,510
1992-03-0495096095095246,0009,520
1992-03-03971971950950114,0009,500
1992-03-0296699096699060,0009,900
1992-02-2898198196296550,0009,650
1992-02-27980990980980237,0009,800
1992-02-2699499497097029,0009,700
1992-02-2599499499099416,0009,940
1992-02-241,0101,01099599523,0009,950
1992-02-219801,0009801,00082,00010,000
1992-02-2098098097098070,0009,800
1992-02-1997998096997040,0009,700
1992-02-1898398398098119,0009,810
1992-02-1798098097598029,0009,800
1992-02-141,0001,00098098038,0009,800
1992-02-131,0001,0101,0001,01038,00010,100
1992-02-121,0201,0201,0101,02039,00010,200
1992-02-101,0401,0401,0201,02044,00010,200
1992-02-071,0601,0701,0501,050116,00010,500
1992-02-061,0401,0601,0401,050140,00010,500
1992-02-051,0401,0501,0401,04024,00010,400
1992-02-041,0601,0601,0401,04047,00010,400
1992-02-031,0201,0701,0201,070207,00010,700
1992-01-319851,0509851,050262,00010,500
1992-01-3097098697098077,0009,800
1992-01-2996097095597064,0009,700
1992-01-2894595094595038,0009,500
1992-01-2792092592092046,0009,200
1992-01-2492092091992041,0009,200
1992-01-2390192090092075,0009,200
1992-01-22881910875900104,0009,000
1992-01-21900906870881106,0008,810
1992-01-2094094089489579,0008,950
1992-01-1796096093093059,0009,300
1992-01-1694196094195086,0009,500
1992-01-1496096096096044,0009,600
1992-01-1397197596096067,0009,600
1992-01-1097398097398019,0009,800
1992-01-0997597596897347,0009,730
1992-01-081,0001,00097397567,0009,750
1992-01-071,0301,0301,0101,01086,00010,100
1992-01-061,0201,0301,0201,030142,00010,300

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