1. HOME >
  2. 株価時系列 >
  3. 5408 >
  4. 1994年

5408 (株)中山製鋼所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3074474573874527,0007,450
1994-12-2973974072274097,0007,400
1994-12-28757763739739147,0007,390
1994-12-27767769760767141,0007,670
1994-12-26764767760767328,0007,670
1994-12-22748765748750132,0007,500
1994-12-21769773757758616,0007,580
1994-12-20749775743775926,0007,750
1994-12-1975075074574980,0007,490
1994-12-1675075574075055,0007,500
1994-12-15730760721760482,0007,600
1994-12-14722733721733317,0007,330
1994-12-13726733726733133,0007,330
1994-12-1273873872573570,0007,350
1994-12-0973973973073957,0007,390
1994-12-0874874974074067,0007,400
1994-12-07759759741748169,0007,480
1994-12-06759760748759380,0007,590
1994-12-05743750742750139,0007,500
1994-12-02745753740743159,0007,430
1994-12-01739750739746102,0007,460
1994-11-3074474974274989,0007,490
1994-11-29735754735750302,0007,500
1994-11-2874475072875089,0007,500
1994-11-25720750720750238,0007,500
1994-11-24720740716735146,0007,350
1994-11-22729744728744124,0007,440
1994-11-2174574973174934,0007,490
1994-11-1874074573173140,0007,310
1994-11-1773074973074125,0007,410
1994-11-1674575073175081,0007,500
1994-11-15748750736750136,0007,500
1994-11-14740750735748109,0007,480
1994-11-1174074873574085,0007,400
1994-11-1074974973073148,0007,310
1994-11-0975075573075191,0007,510
1994-11-0874175074175039,0007,500
1994-11-07758760741741131,0007,410
1994-11-04770786760768424,0007,680
1994-11-02755770755770513,0007,700
1994-11-0174275073975085,0007,500
1994-10-3172573572573140,0007,310
1994-10-2875075073573536,0007,350
1994-10-27738750737750118,0007,500
1994-10-26721740718740123,0007,400
1994-10-2571571571271536,0007,150
1994-10-24725725722725157,0007,250
1994-10-2173673672573564,0007,350
1994-10-20728735726735149,0007,350
1994-10-1975475473073016,0007,300
1994-10-18753760750755162,0007,550
1994-10-17746755746753100,0007,530
1994-10-14744750739750254,0007,500
1994-10-1374374473074420,0007,440
1994-10-1272574472574469,0007,440
1994-10-1174474473573560,0007,350
1994-10-0773974473874486,0007,440
1994-10-0673574073574045,0007,400
1994-10-0574274574174599,0007,450
1994-10-04750750735743104,0007,430
1994-10-0375075073075055,0007,500
1994-09-3073074073074069,0007,400
1994-09-2971673571672958,0007,290
1994-09-28728730705715197,0007,150
1994-09-27747755728728222,0007,280
1994-09-26769770765769108,0007,690
1994-09-22753767753765120,0007,650
1994-09-2175075174875174,0007,510
1994-09-20738745736745124,0007,450
1994-09-1973873873173865,0007,380
1994-09-16739741738740118,0007,400
1994-09-14745745730739110,0007,390
1994-09-1374575074174561,0007,450
1994-09-1274274574074556,0007,450
1994-09-09754755741745101,0007,450
1994-09-08750750739740156,0007,400
1994-09-07750758744750227,0007,500
1994-09-06762769758760254,0007,600
1994-09-05770789766770286,0007,700
1994-09-02765775762770153,0007,700
1994-09-01778784768775347,0007,750
1994-08-31745779745778528,0007,780
1994-08-30741758730751597,0007,510
1994-08-29716750716745430,0007,450
1994-08-26705722705715237,0007,150
1994-08-2570670670270244,0007,020
1994-08-2470770769970237,0007,020
1994-08-23693715693715188,0007,150
1994-08-226986986906928,0006,920
1994-08-19703705699700103,0007,000
1994-08-18703704702704130,0007,040
1994-08-17700705699703178,0007,030
1994-08-1667669067668594,0006,850
1994-08-1568068367267656,0006,760
1994-08-12685687678684159,0006,840
1994-08-1169069368068295,0006,820
1994-08-10677693675693276,0006,930
1994-08-0966067866066870,0006,680
1994-08-0867067167067064,0006,700
1994-08-0566368066367056,0006,700
1994-08-0466066365866320,0006,630
1994-08-0366366365066056,0006,600
1994-08-0263766063766042,0006,600
1994-08-0164064063763767,0006,370
1994-07-2963963963763917,0006,390
1994-07-2863463463163434,0006,340
1994-07-2763563563163529,0006,350
1994-07-2663863863663622,0006,360
1994-07-2563863863463422,0006,340
1994-07-2263963963563645,0006,360
1994-07-2163664063563522,0006,350
1994-07-2064064163764016,0006,400
1994-07-1964664663563521,0006,350
1994-07-18643648641641124,0006,410
1994-07-1564664864364311,0006,430
1994-07-1463564663564640,0006,460
1994-07-1364664763263234,0006,320
1994-07-1264764764264713,0006,470
1994-07-1165265264264223,0006,420
1994-07-0866666665065233,0006,520
1994-07-0766667065566624,0006,660
1994-07-0668468467067042,0006,700
1994-07-0566567666567427,0006,740
1994-07-0466366566366522,0006,650
1994-07-0166166265865825,0006,580
1994-06-3065566065165862,0006,580
1994-06-2967067065565546,0006,550
1994-06-2864065864065117,0006,510
1994-06-2765065063764829,0006,480
1994-06-2465367065367027,0006,700
1994-06-2365567065567048,0006,700
1994-06-2267567765565541,0006,550
1994-06-2167969567968061,0006,800
1994-06-2069369868068235,0006,820
1994-06-1769769769069033,0006,900
1994-06-1668669068568661,0006,860
1994-06-1567568567568534,0006,850
1994-06-1468869068068019,0006,800
1994-06-1368269068069023,0006,900
1994-06-1068069068068267,0006,820
1994-06-0968569068068039,0006,800
1994-06-0868068067568012,0006,800
1994-06-0767068067067415,0006,740
1994-06-0667068167067020,0006,700
1994-06-0368368367067026,0006,700
1994-06-0268469068069038,0006,900
1994-06-01676680669669101,0006,690
1994-05-3167568366966942,0006,690
1994-05-30684690675675114,0006,750
1994-05-2768468467368427,0006,840
1994-05-2667268967268949,0006,890
1994-05-2567567767267287,0006,720
1994-05-2469369667567598,0006,750
1994-05-23676695676695124,0006,950
1994-05-2066867566767561,0006,750
1994-05-1966866966866835,0006,680
1994-05-1865166865166821,0006,680
1994-05-1766366566066547,0006,650
1994-05-1666766766166321,0006,630
1994-05-13655669649669113,0006,690
1994-05-1264566564566532,0006,650
1994-05-1165066065065420,0006,540
1994-05-1064464564464512,0006,450
1994-05-0966266265465431,0006,540
1994-05-066646646556629,0006,620
1994-05-0265365464564516,0006,450
1994-04-2864264764264318,0006,430
1994-04-2764064063663837,0006,380
1994-04-2664064164064018,0006,400
1994-04-2564064163064176,0006,410
1994-04-2264266964166543,0006,650
1994-04-216376376356377,0006,370
1994-04-20658660650650166,0006,500
1994-04-1966566865565556,0006,550
1994-04-1866566966366536,0006,650
1994-04-15643648643643117,0006,430
1994-04-1463564363563733,0006,370
1994-04-1363164363163436,0006,340
1994-04-12643643628631135,0006,310
1994-04-116566566566566,0006,560
1994-04-0864564664564636,0006,460
1994-04-0765065464564527,0006,450
1994-04-0663164562264532,0006,450
1994-04-0563163162162110,0006,210
1994-04-0463263262162118,0006,210
1994-04-016356356356351,0006,350
1994-03-3162762762162531,0006,250
1994-03-3062762762762711,0006,270
1994-03-2962763062763015,0006,300
1994-03-2865265263264022,0006,400
1994-03-2563066563065590,0006,550
1994-03-2463164063064010,0006,400
1994-03-2363163363163247,0006,320
1994-03-2267067062562541,0006,250
1994-03-1866366466166455,0006,640
1994-03-1766566566066450,0006,640
1994-03-1664866964866981,0006,690
1994-03-1565065064064856,0006,480
1994-03-1462564962564062,0006,400
1994-03-1163463563463557,0006,350
1994-03-1063364163363661,0006,360
1994-03-0964564564164334,0006,430
1994-03-0864864864564715,0006,470
1994-03-0764665064565025,0006,500
1994-03-04650650640640127,0006,400
1994-03-0365566065065032,0006,500
1994-03-0267067066066851,0006,680
1994-03-0165667065567043,0006,700
1994-02-2864164264164232,0006,420
1994-02-2563964963464094,0006,400
1994-02-2462664062063952,0006,390
1994-02-2362164062164068,0006,400
1994-02-22604608601601140,0006,010
1994-02-2160860860160436,0006,040
1994-02-1861061060360827,0006,080
1994-02-1762662661061048,0006,100
1994-02-1662663662062653,0006,260
1994-02-1562862859560636,0006,060
1994-02-1465565563563522,0006,350
1994-02-1066066065165529,0006,550
1994-02-0967567565066037,0006,600
1994-02-0867069066067538,0006,750
1994-02-0767067066967038,0006,700
1994-02-0468568567067044,0006,700
1994-02-0369369967567543,0006,750
1994-02-0269569568869372,0006,930
1994-02-01715715693702106,0007,020
1994-01-31675695675695111,0006,950
1994-01-2862862861862840,0006,280
1994-01-27648654638638116,0006,380
1994-01-26620638615638118,0006,380
1994-01-2558761058761035,0006,100
1994-01-2459561058558755,0005,870
1994-01-2162662862362565,0006,250
1994-01-2062563062062383,0006,230
1994-01-1960561560461580,0006,150
1994-01-1860560559559513,0005,950
1994-01-1760960959059131,0005,910
1994-01-1458560058260039,0006,000
1994-01-1361461458058059,0005,800
1994-01-1259160959160912,0006,090
1994-01-1159860059059034,0005,900
1994-01-1059560059560061,0006,000
1994-01-0756557956557033,0005,700
1994-01-06560592554585177,0005,850
1994-01-0554155054155018,0005,500
1994-01-045325325315319,0005,310

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