5408 (株)中山製鋼所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30126127124127388,0001,270
2009-12-29128128124126491,0001,260
2009-12-28124128123127719,0001,270
2009-12-25122122120122313,0001,220
2009-12-24120122120122498,0001,220
2009-12-22117120116118447,0001,180
2009-12-21117118116117184,0001,170
2009-12-18115118114116267,0001,160
2009-12-17116119115116626,0001,160
2009-12-16114116113115620,0001,150
2009-12-15113113112113203,0001,130
2009-12-14115115112112250,0001,120
2009-12-111181181131141,086,0001,140
2009-12-10115121114118652,0001,180
2009-12-09118118116116319,0001,160
2009-12-08119120117120490,0001,200
2009-12-07124124116118807,0001,180
2009-12-04121123120121638,0001,210
2009-12-03119123119120831,0001,200
2009-12-02120121118119718,0001,190
2009-12-01108116107116542,0001,160
2009-11-30108109107108695,0001,080
2009-11-27109109105106734,0001,060
2009-11-26110114110111643,0001,110
2009-11-25116116113113362,0001,130
2009-11-24118119117118171,0001,180
2009-11-20117120114120627,0001,200
2009-11-19124125118120562,0001,200
2009-11-18124127122127376,0001,270
2009-11-17130130123126325,0001,260
2009-11-16133133128131257,0001,310
2009-11-13130131128131668,0001,310
2009-11-12135135131132404,0001,320
2009-11-11138138133137555,0001,370
2009-11-10142142137138382,0001,380
2009-11-09139141137140448,0001,400
2009-11-06137140136137478,0001,370
2009-11-05142142132135948,0001,350
2009-11-04144145141142373,0001,420
2009-11-02136144135144841,0001,440
2009-10-301431441391401,042,0001,400
2009-10-291471471391421,347,0001,420
2009-10-28148152146152493,0001,520
2009-10-27155156148148618,0001,480
2009-10-26156159155157271,0001,570
2009-10-23160162156157409,0001,570
2009-10-22162163156159391,0001,590
2009-10-21165166164164103,0001,640
2009-10-20166168164165271,0001,650
2009-10-19167169166169404,0001,690
2009-10-16177177167167212,0001,670
2009-10-15173175172173260,0001,730
2009-10-14170171167171244,0001,710
2009-10-13171172167169767,0001,690
2009-10-09169176167175588,0001,750
2009-10-08167169165165325,0001,650
2009-10-07154167153167339,0001,670
2009-10-06157157149151355,0001,510
2009-10-05162164150154361,0001,540
2009-10-02161163159163165,0001,630
2009-10-01172172162164317,0001,640
2009-09-30169172169172170,0001,720
2009-09-29170172168170195,0001,700
2009-09-28167167163166164,0001,660
2009-09-25173173168168245,0001,680
2009-09-24179180174176329,0001,760
2009-09-18181182180181146,0001,810
2009-09-17182185181183149,0001,830
2009-09-16186187180180172,0001,800
2009-09-15183184182183126,0001,830
2009-09-14185185182183158,0001,830
2009-09-11187188185185248,0001,850
2009-09-10188188184184360,0001,840
2009-09-09185196183185444,0001,850
2009-09-08187188182183303,0001,830
2009-09-07189190186186167,0001,860
2009-09-04192194186188228,0001,880
2009-09-03193194191191212,0001,910
2009-09-02196197193194357,0001,940
2009-09-01199200197197228,0001,970
2009-08-31200202198198203,0001,980
2009-08-28203203198199186,0001,990
2009-08-27202202200202201,0002,020
2009-08-26201202199202135,0002,020
2009-08-25199201197199228,0001,990
2009-08-24202204200200124,0002,000
2009-08-21200201196199160,0001,990
2009-08-20199200198200110,0002,000
2009-08-19200201195197242,0001,970
2009-08-18197200197198161,0001,980
2009-08-17208208200200208,0002,000
2009-08-14206207204206197,0002,060
2009-08-13204206202205254,0002,050
2009-08-12204204201201184,0002,010
2009-08-11203205202205191,0002,050
2009-08-10208208203204274,0002,040
2009-08-07207210198204771,0002,040
2009-08-06210213210212254,0002,120
2009-08-05210214208210185,0002,100
2009-08-04215215209211217,0002,110
2009-08-03207210206207180,0002,070
2009-07-31206206203203150,0002,030
2009-07-30207207203205157,0002,050
2009-07-29208214205207163,0002,070
2009-07-28208211204209117,0002,090
2009-07-27215215210210219,0002,100
2009-07-24205208204208277,0002,080
2009-07-23200204200201148,0002,010
2009-07-22197201196199235,0001,990
2009-07-21200201194196575,0001,960
2009-07-17203204195197133,0001,970
2009-07-16209209198199221,0001,990
2009-07-15199202196199174,0001,990
2009-07-14199200195195224,0001,950
2009-07-13207207192192223,0001,920
2009-07-10213213203206259,0002,060
2009-07-09208219206212198,0002,120
2009-07-08224224213213387,0002,130
2009-07-07225225219221320,0002,210
2009-07-06226228224225159,0002,250
2009-07-03229230226226373,0002,260
2009-07-02229234227230307,0002,300
2009-07-01229231227227243,0002,270
2009-06-30225232225229245,0002,290
2009-06-29223229221221197,0002,210
2009-06-26227228223225329,0002,250
2009-06-25224226221222249,0002,220
2009-06-24220223219221229,0002,210
2009-06-23224226217219440,0002,190
2009-06-22226229223225313,0002,250
2009-06-19229231223223234,0002,230
2009-06-18231232226227184,0002,270
2009-06-17225233225232298,0002,320
2009-06-16240240228229721,0002,290
2009-06-15246251244245332,0002,450
2009-06-12246248246247500,0002,470
2009-06-11242246237244733,0002,440
2009-06-10225237225235555,0002,350
2009-06-09225226224225317,0002,250
2009-06-08229230223226445,0002,260
2009-06-05229229225225181,0002,250
2009-06-04227230223226783,0002,260
2009-06-03230233225229417,0002,290
2009-06-02234238231231403,0002,310
2009-06-01222234222232376,0002,320
2009-05-29224226222222251,0002,220
2009-05-28220226220224253,0002,240
2009-05-27224227222224193,0002,240
2009-05-26221221218220162,0002,200
2009-05-25218222218220254,0002,200
2009-05-22220221217219195,0002,190
2009-05-21223224221223194,0002,230
2009-05-20228229225226302,0002,260
2009-05-19230231223225189,0002,250
2009-05-18226227223225177,0002,250
2009-05-15228233225231311,0002,310
2009-05-14231233228228155,0002,280
2009-05-13232236230236221,0002,360
2009-05-12232232229229219,0002,290
2009-05-11237240230232584,0002,320
2009-05-08246248234239484,0002,390
2009-05-07238246238246406,0002,460
2009-05-01226234225230292,0002,300
2009-04-30223234223231341,0002,310
2009-04-28240241225225379,0002,250
2009-04-27242246237238294,0002,380
2009-04-24251251241241360,0002,410
2009-04-23242252238251325,0002,510
2009-04-22249252238241405,0002,410
2009-04-21244250243248471,0002,480
2009-04-20243252240251831,0002,510
2009-04-172292412252391,008,0002,390
2009-04-16222227220225498,0002,250
2009-04-15222224216219247,0002,190
2009-04-14225228221224390,0002,240
2009-04-13217225215220319,0002,200
2009-04-10215217214217171,0002,170
2009-04-09211217211213272,0002,130
2009-04-08216216207208331,0002,080
2009-04-07215219212213348,0002,130
2009-04-06213218213214368,0002,140
2009-04-03211213209210296,0002,100
2009-04-02205209202207333,0002,070
2009-04-01194199194197185,0001,970
2009-03-31193200191192261,0001,920
2009-03-30205207197197220,0001,970
2009-03-27211213205205285,0002,050
2009-03-26204208200208269,0002,080
2009-03-25204205201204279,0002,040
2009-03-24203208199200365,0002,000
2009-03-23195198192198336,0001,980
2009-03-19192193191191302,0001,910
2009-03-18188190187189227,0001,890
2009-03-17188188185186282,0001,860
2009-03-16189192185189264,0001,890
2009-03-13184185182184334,0001,840
2009-03-12185186178179269,0001,790
2009-03-11190194188188148,0001,880
2009-03-10191193187188197,0001,880
2009-03-09191194187194480,0001,940
2009-03-06186191181181361,0001,810
2009-03-05186192186188384,0001,880
2009-03-04175186175186245,0001,860
2009-03-03177180176179105,0001,790
2009-03-02184184181182192,0001,820
2009-02-27180186180186256,0001,860
2009-02-26180186180185331,0001,850
2009-02-25186186180184474,0001,840
2009-02-24175177171176309,0001,760
2009-02-23167177165176522,0001,760
2009-02-20177178170170473,0001,700
2009-02-19183183176176354,0001,760
2009-02-18186188180186317,0001,860
2009-02-17196196185188353,0001,880
2009-02-16198199196197385,0001,970
2009-02-132042071961971,058,0001,970
2009-02-122202211972031,625,0002,030
2009-02-10232236231235499,0002,350
2009-02-09228233227227445,0002,270
2009-02-06219226217223561,0002,230
2009-02-05214219213216316,0002,160
2009-02-04211217210215379,0002,150
2009-02-03211216210210227,0002,100
2009-02-02216219212214224,0002,140
2009-01-30211218211212267,0002,120
2009-01-29219220214215336,0002,150
2009-01-28210215208215240,0002,150
2009-01-27201212201212411,0002,120
2009-01-26202205198200281,0002,000
2009-01-23211211205206272,0002,060
2009-01-22212213208213191,0002,130
2009-01-21213215210210317,0002,100
2009-01-20222222215216193,0002,160
2009-01-19227228221222170,0002,220
2009-01-16220225218223589,0002,230
2009-01-15214218211216590,0002,160
2009-01-14222227218224325,0002,240
2009-01-13216220212219472,0002,190
2009-01-09226228220224928,0002,240
2009-01-08235235224226496,0002,260
2009-01-07229240228238844,0002,380
2009-01-06227228224226404,0002,260
2009-01-05227228224225204,0002,250

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