5408 (株)中山製鋼所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30959694952,140,000950
2013-12-27949592941,968,000940
2013-12-26879587933,461,000930
2013-12-25868785872,704,000870
2013-12-24888985852,279,000850
2013-12-20899087882,342,000880
2013-12-19899188892,509,000890
2013-12-18899088891,321,000890
2013-12-17889188901,534,000900
2013-12-16929387882,600,000880
2013-12-13939492921,881,000920
2013-12-12979794942,123,000940
2013-12-1197989797629,000970
2013-12-101001009799911,000990
2013-12-091001009899571,000990
2013-12-0698999798536,000980
2013-12-059910098981,434,000980
2013-12-041001019999582,000990
2013-12-0310010199101577,0001,010
2013-12-021001019999852,000990
2013-11-29100101100100929,0001,000
2013-11-28101102100100984,0001,000
2013-11-27100102100101785,0001,010
2013-11-26100103991032,874,0001,030
2013-11-2510010199101688,0001,010
2013-11-22103104991001,913,0001,000
2013-11-21102103101101553,0001,010
2013-11-20102104102103620,0001,030
2013-11-19102104102102589,0001,020
2013-11-181041051011022,094,0001,020
2013-11-15100105981043,793,0001,040
2013-11-149910199991,771,000990
2013-11-1399101981001,944,0001,000
2013-11-1210010197984,090,000980
2013-11-111071081031041,001,0001,040
2013-11-081031111001054,094,0001,050
2013-11-071081091041051,332,0001,050
2013-11-061041081031081,682,0001,080
2013-11-051091091011043,913,0001,040
2013-11-011121121091102,201,0001,100
2013-10-311121151111121,809,0001,120
2013-10-301131151111114,133,0001,110
2013-10-291101121091122,458,0001,120
2013-10-281091111091101,806,0001,100
2013-10-25112112110110991,0001,100
2013-10-241091121081121,254,0001,120
2013-10-231111151091092,131,0001,090
2013-10-221101111091101,008,0001,100
2013-10-211101111091101,347,0001,100
2013-10-181121121081103,110,0001,100
2013-10-171141181111125,316,0001,120
2013-10-161091151071124,606,0001,120
2013-10-151111131081082,956,0001,080
2013-10-111101111081113,710,0001,110
2013-10-101061121051067,806,0001,060
2013-10-091001041001032,317,0001,030
2013-10-0896104951023,865,0001,020
2013-10-0710210296973,646,000970
2013-10-04102103981025,005,0001,020
2013-10-031051071031053,382,0001,050
2013-10-0210711410110710,157,0001,070
2013-10-0111012610610841,840,0001,080
2013-09-30901208710965,739,0001,090
2013-09-278594849012,065,000900
2013-09-26778275822,595,000820
2013-09-25787976772,059,000770
2013-09-24788075783,119,000780
2013-09-20797976781,891,000780
2013-09-19767875781,893,000780
2013-09-18778073755,044,000750
2013-09-17737772773,231,000770
2013-09-1372737073932,000730
2013-09-12727270711,480,000710
2013-09-11757871734,189,000730
2013-09-10667366722,657,000720
2013-09-09676865661,234,000660
2013-09-0665656465393,000650
2013-09-0566666465860,000650
2013-09-0464666465898,000650
2013-09-0364656364664,000640
2013-09-0264646263427,000630
2013-08-3063646363588,000630
2013-08-2963646363620,000630
2013-08-28656761632,960,000630
2013-08-2764646363414,000630
2013-08-26626462641,254,000640
2013-08-2364646263907,000630
2013-08-2263646364377,000640
2013-08-2163656364474,000640
2013-08-2064656363549,000630
2013-08-1965666464514,000640
2013-08-1665676465958,000650
2013-08-1565676566645,000660
2013-08-1463656365659,000650
2013-08-1363636162603,000620
2013-08-12636562621,031,000620
2013-08-09676763632,166,000630
2013-08-087878636515,425,000650
2013-08-0760615858705,000580
2013-08-0659605860954,000600
2013-08-05585958581,110,000580
2013-08-02595957581,545,000580
2013-08-01585957581,451,000580
2013-07-31606157571,678,000570
2013-07-30596059601,638,000600
2013-07-2962625959843,000590
2013-07-2664656363560,000630
2013-07-25666764651,129,000650
2013-07-24686965651,519,000650
2013-07-2370706868391,000680
2013-07-2269696769414,000690
2013-07-1967686667534,000670
2013-07-1867686667887,000670
2013-07-1767686767251,000670
2013-07-1668686767269,000670
2013-07-12666966671,010,000670
2013-07-1166676566466,000660
2013-07-1067686666444,000660
2013-07-09676865681,652,000680
2013-07-0869706868597,000680
2013-07-0568696768998,000680
2013-07-0468696767691,000670
2013-07-0369696868351,000680
2013-07-0268706869457,000690
2013-07-0168686667346,000670
2013-06-2869706767685,000670
2013-06-27636958682,904,000680
2013-06-26686862631,090,000630
2013-06-2567686667804,000670
2013-06-24707266671,886,000670
2013-06-217683686913,250,000690
2013-06-2063646161717,000610
2013-06-19606860642,228,000640
2013-06-18596658581,479,000580
2013-06-1757595659470,000590
2013-06-1456575557506,000570
2013-06-1357575555505,000550
2013-06-1258595657558,000570
2013-06-1161625858623,000580
2013-06-1061625861820,000610
2013-06-0757595657804,000570
2013-06-0666666061970,000610
2013-06-0568686666558,000660
2013-06-0466686668621,000680
2013-06-0368696666777,000660
2013-05-3169716970208,000700
2013-05-3071726969601,000690
2013-05-2972737173669,000730
2013-05-2871727071879,000710
2013-05-2772737171568,000710
2013-05-24757873741,697,000740
2013-05-238392697319,506,000730
2013-05-22758075773,602,000770
2013-05-21717770753,748,000750
2013-05-20707269721,186,000720
2013-05-1767706769491,000690
2013-05-1669706667966,000670
2013-05-1571727070743,000700
2013-05-1470727070792,000700
2013-05-1371727071771,000710
2013-05-1072727171548,000710
2013-05-0972737171716,000710
2013-05-0873737171577,000710
2013-05-0772747172889,000720
2013-05-0272727171587,000710
2013-05-0171727171204,000710
2013-04-3072727071370,000710
2013-04-2673737070813,000700
2013-04-25757572721,047,000720
2013-04-24727471743,030,000740
2013-04-23707269701,544,000700
2013-04-2271716969516,000690
2013-04-1968706869360,000690
2013-04-1869706868597,000680
2013-04-1769706868520,000680
2013-04-1668696868427,000680
2013-04-1571726969688,000690
2013-04-1273737171653,000710
2013-04-1172737071691,000710
2013-04-10707269721,366,000720
2013-04-09717269701,106,000700
2013-04-0869706870824,000700
2013-04-05676866681,071,000680
2013-04-0465666464585,000640
2013-04-0367676464550,000640
2013-04-02666764651,005,000650
2013-04-01707066661,442,000660
2013-03-29717269692,793,000690
2013-03-287094697424,851,000740
2013-03-2768716770655,000700
2013-03-2670706768827,000680
2013-03-25707169701,003,000700
2013-03-2270706970732,000700
2013-03-21767767696,875,000690
2013-03-1967686768390,000680
2013-03-1867696667621,000670
2013-03-1567696768664,000680
2013-03-1466696669708,000690
2013-03-1367676666505,000660
2013-03-12707067671,354,000670
2013-03-11737468682,748,000680
2013-03-086880687119,523,000710
2013-03-07606760632,420,000630
2013-03-0659605959250,000590
2013-03-0560605859320,000590
2013-03-0461615959362,000590
2013-03-0160605860246,000600
2013-02-2858605860303,000600
2013-02-2759605858323,000580
2013-02-2659605859261,000590
2013-02-2560615959399,000590
2013-02-2258605859262,000590
2013-02-2160605858607,000580
2013-02-2058635860668,000600
2013-02-1958625758915,000580
2013-02-1859595758501,000580
2013-02-15626249572,624,000570
2013-02-1463636263362,000630
2013-02-1366666263847,000630
2013-02-12697065651,162,000650
2013-02-0870706969813,000690
2013-02-07677067701,355,000700
2013-02-06696967671,262,000670
2013-02-05676966672,051,000670
2013-02-04677067682,058,000680
2013-02-01656864661,597,000660
2013-01-3164666464981,000640
2013-01-3065656464849,000640
2013-01-29656664642,034,000640
2013-01-28656561642,359,000640
2013-01-25656859646,819,000640
2013-01-24717270701,139,000700
2013-01-23718069708,979,000700
2013-01-2273737172717,000720
2013-01-2170726970970,000700
2013-01-18747471711,051,000710
2013-01-17727366691,692,000690
2013-01-16767672722,177,000720
2013-01-15767773762,701,000760
2013-01-11727872753,230,000750
2013-01-10707869715,721,000710
2013-01-09707168702,145,000700
2013-01-08757569724,652,000720
2013-01-076084597517,478,000750
2013-01-04516048589,039,000580

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