5408 (株)中山製鋼所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28227230223229323,0002,290
2007-12-27235235229230451,0002,300
2007-12-26233237229236412,0002,360
2007-12-25230235227228507,0002,280
2007-12-21225229220229903,0002,290
2007-12-20226231224225570,0002,250
2007-12-19229236226226516,0002,260
2007-12-18231236225227963,0002,270
2007-12-17240242232232415,0002,320
2007-12-14246248237241924,0002,410
2007-12-13259260248248351,0002,480
2007-12-122512632482591,026,0002,590
2007-12-11250251249251371,0002,510
2007-12-102502542472481,200,0002,480
2007-12-07245248243246399,0002,460
2007-12-06247249235238568,0002,380
2007-12-05241243236241536,0002,410
2007-12-04246252242242234,0002,420
2007-12-03252254245246609,0002,460
2007-11-30233247233243668,0002,430
2007-11-29230233229231460,0002,310
2007-11-28225231221222876,0002,220
2007-11-272192322162261,511,0002,260
2007-11-26221226218223869,0002,230
2007-11-22217223217223531,0002,230
2007-11-21232232225225445,0002,250
2007-11-202202342192321,332,0002,320
2007-11-19238246228230467,0002,300
2007-11-16244245239240492,0002,400
2007-11-15239251239246571,0002,460
2007-11-14234239233236488,0002,360
2007-11-132272352172241,407,0002,240
2007-11-12235237231232729,0002,320
2007-11-09253262246247735,0002,470
2007-11-08256257240252916,0002,520
2007-11-07268271260261487,0002,610
2007-11-06264272258267950,0002,670
2007-11-05275275265266292,0002,660
2007-11-02270277269274410,0002,740
2007-11-01277280277278282,0002,780
2007-10-31279279272275230,0002,750
2007-10-30274275270274408,0002,740
2007-10-29275280275275318,0002,750
2007-10-26267272264271405,0002,710
2007-10-25267273261262392,0002,620
2007-10-24273277268270496,0002,700
2007-10-23270275266267480,0002,670
2007-10-22258270257267634,0002,670
2007-10-19285285274278581,0002,780
2007-10-18285290281286434,0002,860
2007-10-172932972772841,158,0002,840
2007-10-16313315295295908,0002,950
2007-10-15313321311315775,0003,150
2007-10-12310312307309495,0003,090
2007-10-11308313307310450,0003,100
2007-10-10314315307308580,0003,080
2007-10-09308313304306795,0003,060
2007-10-053003122993041,092,0003,040
2007-10-04295305293297857,0002,970
2007-10-032823022812971,432,0002,970
2007-10-02275281275278480,0002,780
2007-10-01271277268270529,0002,700
2007-09-28279280272272589,0002,720
2007-09-27273277272274914,0002,740
2007-09-26272275266272475,0002,720
2007-09-25274274265273557,0002,730
2007-09-21267274267273428,0002,730
2007-09-20273275267272786,0002,720
2007-09-19269273264273420,0002,730
2007-09-18268268258259360,0002,590
2007-09-14262267262267617,0002,670
2007-09-13266272261261603,0002,610
2007-09-12279282266269826,0002,690
2007-09-112662752622751,002,0002,750
2007-09-10266272265267434,0002,670
2007-09-07272277271273793,0002,730
2007-09-06268277265275837,0002,750
2007-09-05293293278278554,0002,780
2007-09-04300300290292536,0002,920
2007-09-03295302292295619,0002,950
2007-08-31280290278290791,0002,900
2007-08-30282288276279429,0002,790
2007-08-29277281272279719,0002,790
2007-08-28291292286286505,0002,860
2007-08-27294295289290624,0002,900
2007-08-24292292286288508,0002,880
2007-08-232812972812921,142,0002,920
2007-08-22277282270278593,0002,780
2007-08-212722822712801,407,0002,800
2007-08-202882882692721,205,0002,720
2007-08-172912912602631,935,0002,630
2007-08-162993012802921,315,0002,920
2007-08-15297303297298933,0002,980
2007-08-142963102953081,424,0003,080
2007-08-132953062912992,307,0002,990
2007-08-102922982842852,094,0002,850
2007-08-093153272983052,888,0003,050
2007-08-083383393113141,229,0003,140
2007-08-07341345338338807,0003,380
2007-08-063373493373401,000,0003,400
2007-08-033573573403402,173,0003,400
2007-08-023833873393473,241,0003,470
2007-08-01400407392393493,0003,930
2007-07-31415415400405417,0004,050
2007-07-30391411390411733,0004,110
2007-07-27390403390396739,0003,960
2007-07-26417417405405395,0004,050
2007-07-25415423415421372,0004,210
2007-07-24429429421425643,0004,250
2007-07-23420428418428639,0004,280
2007-07-20420424417421729,0004,210
2007-07-19417420405416647,0004,160
2007-07-18409412406407364,0004,070
2007-07-17408415405409550,0004,090
2007-07-13413415402407831,0004,070
2007-07-12418420406408598,0004,080
2007-07-11421422414415521,0004,150
2007-07-10429429422423222,0004,230
2007-07-09428430426429291,0004,290
2007-07-06430431425426250,0004,260
2007-07-05429435429431155,0004,310
2007-07-04431434430430168,0004,300
2007-07-03441441429433478,0004,330
2007-07-02435442434440655,0004,400
2007-06-29424437424435610,0004,350
2007-06-28423428422427330,0004,270
2007-06-27426427418420547,0004,200
2007-06-26427428422426234,0004,260
2007-06-25431438426426421,0004,260
2007-06-22432435426430395,0004,300
2007-06-21425434425434259,0004,340
2007-06-20434434427428207,0004,280
2007-06-19433434425429360,0004,290
2007-06-18442443430433464,0004,330
2007-06-15431437429437592,0004,370
2007-06-144254424214271,355,0004,270
2007-06-13412419406415699,0004,150
2007-06-12422423412417596,0004,170
2007-06-11429429415416327,0004,160
2007-06-08420425418422597,0004,220
2007-06-07425432424430346,0004,300
2007-06-06428434427430594,0004,300
2007-06-05430431425426448,0004,260
2007-06-04428437427432819,0004,320
2007-06-01412426411418760,0004,180
2007-05-31414419409411614,0004,110
2007-05-30412420411412662,0004,120
2007-05-29403412403408472,0004,080
2007-05-28401413401408466,0004,080
2007-05-25401407398403684,0004,030
2007-05-24411417402408948,0004,080
2007-05-234244264114111,040,0004,110
2007-05-22419426412424905,0004,240
2007-05-214044254044241,046,0004,240
2007-05-184214254004041,051,0004,040
2007-05-17426434419421676,0004,210
2007-05-164284354184281,054,0004,280
2007-05-154494494254281,313,0004,280
2007-05-144494604444541,016,0004,540
2007-05-11448453441444432,0004,440
2007-05-104534604504531,300,0004,530
2007-05-094364544364531,209,0004,530
2007-05-084544664474501,718,0004,500
2007-05-074514594454571,059,0004,570
2007-05-02435441427441554,0004,410
2007-05-01432435427431390,0004,310
2007-04-27434438428430745,0004,300
2007-04-26418435418434655,0004,340
2007-04-25415420414420534,0004,200
2007-04-244224254104181,083,0004,180
2007-04-23431431419425842,0004,250
2007-04-20435436426427666,0004,270
2007-04-19443447430432755,0004,320
2007-04-18440442434442634,0004,420
2007-04-17435440430436942,0004,360
2007-04-16447449435437745,0004,370
2007-04-13451453441442782,0004,420
2007-04-124414584364501,289,0004,500
2007-04-11442446435437830,0004,370
2007-04-104304484304421,223,0004,420
2007-04-09437440426431648,0004,310
2007-04-06435446431435757,0004,350
2007-04-05446452437438735,0004,380
2007-04-04450455442446763,0004,460
2007-04-034404464314401,027,0004,400
2007-04-024594644334381,607,0004,380
2007-03-304584684504541,207,0004,540
2007-03-294524604484571,363,0004,570
2007-03-284714754584621,507,0004,620
2007-03-274754794684701,227,0004,700
2007-03-26480488475479764,0004,790
2007-03-23487490477480780,0004,800
2007-03-22486493483486835,0004,860
2007-03-204894914744761,307,0004,760
2007-03-19475486474483697,0004,830
2007-03-164894904784801,180,0004,800
2007-03-15487497483493874,0004,930
2007-03-14477484472474898,0004,740
2007-03-135025034894891,141,0004,890
2007-03-125075104935021,285,0005,020
2007-03-095095185015031,455,0005,030
2007-03-085015104925071,201,0005,070
2007-03-075245274965011,868,0005,010
2007-03-064655044655042,270,0005,040
2007-03-055005064654701,387,0004,700
2007-03-025005164885102,068,0005,100
2007-03-015135134834961,888,0004,960
2007-02-284765044764981,889,0004,980
2007-02-275375405135161,694,0005,160
2007-02-265305415305352,008,0005,350
2007-02-235245325075292,206,0005,290
2007-02-225455455165203,249,0005,200
2007-02-215205335105335,305,0005,330
2007-02-204805074805015,547,0005,010
2007-02-19451471451470943,0004,700
2007-02-16460460451451943,0004,510
2007-02-15466468457459988,0004,590
2007-02-144674704594611,083,0004,610
2007-02-13461475461469658,0004,690
2007-02-09460469460464437,0004,640
2007-02-08471473459461989,0004,610
2007-02-074654774624751,118,0004,750
2007-02-064554664474643,379,0004,640
2007-02-054834904784781,607,0004,780
2007-02-024914974874911,107,0004,910
2007-02-014864934824931,400,0004,930
2007-01-314814864784861,255,0004,860
2007-01-304925094804867,737,0004,860
2007-01-29451456451452448,0004,520
2007-01-26439449439447441,0004,470
2007-01-25451454444444492,0004,440
2007-01-24454459451451679,0004,510
2007-01-23441445439444359,0004,440
2007-01-22432441431441440,0004,410
2007-01-19432434430431250,0004,310
2007-01-18426435426430471,0004,300
2007-01-17425429422427474,0004,270
2007-01-16425431421428459,0004,280
2007-01-15421425418424372,0004,240
2007-01-12425425414416952,0004,160
2007-01-11421429419424669,0004,240
2007-01-10433436426426480,0004,260
2007-01-09425441421437608,0004,370
2007-01-05434437422423608,0004,230
2007-01-04447447438439475,0004,390

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