5408 (株)中山製鋼所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3038938938138356,300383
2020-12-2938638837938654,100386
2020-12-2838638637638262,700382
2020-12-2538438438038133,100381
2020-12-2438038437938453,700384
2020-12-2338538537637676,900376
2020-12-22387387375383102,600383
2020-12-21400400385387143,800387
2020-12-18400404394397131,000397
2020-12-17414414392394282,000394
2020-12-16419421409418174,600418
2020-12-15400419400416226,700416
2020-12-14392409392401204,300401
2020-12-1139039238239298,300392
2020-12-10397397384390151,600390
2020-12-09390398390398110,500398
2020-12-0838439038438856,300388
2020-12-07383393383389126,600389
2020-12-04382384373380127,800380
2020-12-0338238737938399,400383
2020-12-0237838337638195,000381
2020-12-0137337837137697,100376
2020-11-3037638037337677,100376
2020-11-27373379372374105,200374
2020-11-26383383369372153,500372
2020-11-25389393382383172,800383
2020-11-2438939038538789,600387
2020-11-2038738738038474,400384
2020-11-1938738738238331,800383
2020-11-1838838838038749,800387
2020-11-1739139138338980,800389
2020-11-16380390380389108,700389
2020-11-1338138337337349,000373
2020-11-12380384372381121,000381
2020-11-11378386376381183,800381
2020-11-10376381370373162,300373
2020-11-0937237436837479,700374
2020-11-0636336935836966,500369
2020-11-05360375355361147,100361
2020-11-0435135935135950,000359
2020-11-0234835134635066,700350
2020-10-3035535634534972,900349
2020-10-2935435835435520,400355
2020-10-2835535735335726,600357
2020-10-2735635735335727,900357
2020-10-2635636035535718,000357
2020-10-2335635835535619,600356
2020-10-2235735935535526,200355
2020-10-2135836135735738,400357
2020-10-2035536035535819,500358
2020-10-1935335835335828,400358
2020-10-1635435535135329,900353
2020-10-1535535535135131,800351
2020-10-1435335535135520,000355
2020-10-1335735735335430,200354
2020-10-1235635735435722,200357
2020-10-0935935935435525,100355
2020-10-0835935935635961,800359
2020-10-0735535935235839,000358
2020-10-0635735735335527,900355
2020-10-0534935634635462,100354
2020-10-02364364341343116,700343
2020-09-3037337335635690,000356
2020-09-2937337536337287,500372
2020-09-28360371358371107,500371
2020-09-2535535735235643,500356
2020-09-24353355351353133,700353
2020-09-2335836335235454,200354
2020-09-1836436636136454,000364
2020-09-1736436636236529,100365
2020-09-1635636435436461,800364
2020-09-1535635635035638,300356
2020-09-1434835734735772,800357
2020-09-1134534834534589,100345
2020-09-1034834834334656,200346
2020-09-0934834934534567,500345
2020-09-0834834934534963,800349
2020-09-0734234634234646,500346
2020-09-0434034433934064,700340
2020-09-0335035334334458,700344
2020-09-0234935134634633,100346
2020-09-0135235335035018,600350
2020-08-3135336035035058,600350
2020-08-2835435834735062,600350
2020-08-2735235635135623,400356
2020-08-2635235534935422,000354
2020-08-2534535134535050,900350
2020-08-2434834834134259,700342
2020-08-2134835034635024,500350
2020-08-2035035034634622,900346
2020-08-1935335535135325,800353
2020-08-1835535535035423,700354
2020-08-1735836035335622,600356
2020-08-1436036035735734,500357
2020-08-1336036135636045,000360
2020-08-1235335835135846,800358
2020-08-1135035334335362,900353
2020-08-0734134333834338,000343
2020-08-0633934033634034,200340
2020-08-0534634633233482,400334
2020-08-0434435033734538,700345
2020-08-0333334533334533,200345
2020-07-3134834933333370,300333
2020-07-3035936034835128,300351
2020-07-2936236335935926,600359
2020-07-2836837036436723,000367
2020-07-2735936935336957,200369
2020-07-2236036435235247,000352
2020-07-2135536135136139,600361
2020-07-2034935534935551,500355
2020-07-1735135234935031,300350
2020-07-1635735735035140,300351
2020-07-1535535735035565,600355
2020-07-1435235435035322,600353
2020-07-1334835334735350,700353
2020-07-1034734734134156,300341
2020-07-0935235334934947,100349
2020-07-0835936035335372,500353
2020-07-0735836135535934,200359
2020-07-0635436035435945,500359
2020-07-0335435734935549,000355
2020-07-0235836135235385,100353
2020-07-0136236335835841,700358
2020-06-3036937136236251,400362
2020-06-2936236635936464,100364
2020-06-2636136335736339,100363
2020-06-2535936135635947,800359
2020-06-2436736736036036,100360
2020-06-2336736736236420,500364
2020-06-2236336636236516,600365
2020-06-1937237236536652,700366
2020-06-1837637636937131,900371
2020-06-1737937937237641,300376
2020-06-1636938036737998,500379
2020-06-1536437136236266,300362
2020-06-12352364348361105,700361
2020-06-11376376364364106,700364
2020-06-1037138136938163,100381
2020-06-0938438437137397,800373
2020-06-08374383373383142,700383
2020-06-05357368356365102,500365
2020-06-04362362355357103,900357
2020-06-0336636635736186,800361
2020-06-0235536235435945,600359
2020-06-0136036035135268,600352
2020-05-29358366352354509,300354
2020-05-28365369355362190,700362
2020-05-27350361349360147,800360
2020-05-2634535234434997,400349
2020-05-2533634333334371,900343
2020-05-2234134333133287,600332
2020-05-2134034333634268,600342
2020-05-2034334333633887,500338
2020-05-19347347336338132,100338
2020-05-1835235233733987,500339
2020-05-1535935934635259,600352
2020-05-1436736735335360,900353
2020-05-1337937936837265,200372
2020-05-1238438537738543,600385
2020-05-1137238437138459,200384
2020-05-0837237336836879,300368
2020-05-0736436935836938,000369
2020-05-0137737836336445,500364
2020-04-3037938837838068,800380
2020-04-2838138236536987,500369
2020-04-2737738437238048,800380
2020-04-2437837937037821,700378
2020-04-2336237836037853,300378
2020-04-2236436835836337,700363
2020-04-2137537536537034,600370
2020-04-2037938137237740,100377
2020-04-1738840038538636,000386
2020-04-1637039137039135,000391
2020-04-1539539536737165,300371
2020-04-1438238937838945,300389
2020-04-1340540538038237,600382
2020-04-1040240339240343,600403
2020-04-0938639938439558,200395
2020-04-0837039036738863,500388
2020-04-0737337335336771,400367
2020-04-0635936934736879,700368
2020-04-0336336935135634,100356
2020-04-0237237435735937,100359
2020-04-0139439837437447,600374
2020-03-3142642639740262,800402
2020-03-3042442641042689,700426
2020-03-27418438402438124,800438
2020-03-2639340437040280,800402
2020-03-2538739437639458,200394
2020-03-2437637635636678,700366
2020-03-23353371348364100,400364
2020-03-1935936534236172,800361
2020-03-18359369346346102,800346
2020-03-17321362321359105,700359
2020-03-1634434432833375,800333
2020-03-13329336314328242,500328
2020-03-12356358344345125,900345
2020-03-1138038236536571,900365
2020-03-10360370346367151,400367
2020-03-09375378360363146,000363
2020-03-06394394382383103,900383
2020-03-0540541239940091,400400
2020-03-0440240940140345,900403
2020-03-03421424404404100,600404
2020-03-02407423407413123,200413
2020-02-2841141740841198,900411
2020-02-2742342841841880,100418
2020-02-2642943242342864,600428
2020-02-25445445431431115,500431
2020-02-2145245645245529,500455
2020-02-2045545945245226,100452
2020-02-1945546045245228,900452
2020-02-1846246245145736,000457
2020-02-1746746745646335,000463
2020-02-1447447446246967,700469
2020-02-1348248447647642,900476
2020-02-1249549548148236,600482
2020-02-1049049548749335,600493
2020-02-0749749749049536,800495
2020-02-0648550348549577,400495
2020-02-0548749748649392,600493
2020-02-0448649648648947,900489
2020-02-0348249148048853,700488
2020-01-3149750149549757,800497
2020-01-3050150148749266,100492
2020-01-2950450449449854,300498
2020-01-2850050449450464,600504
2020-01-2750350850250389,700503
2020-01-2451451751151447,700514
2020-01-2352552551751743,300517
2020-01-2252452952352628,100526
2020-01-2153454152852830,300528
2020-01-2052653752453336,800533
2020-01-1752152551752257,300522
2020-01-1652052451751943,900519
2020-01-1553653752052563,600525
2020-01-1453453652353081,800530
2020-01-1054054153253646,400536
2020-01-0953354753354552,600545
2020-01-0853253552153388,800533
2020-01-0752853852853668,300536
2020-01-06537537525528108,100528

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