5408 (株)中山製鋼所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	427	429	426	427	94,100	427
2021-12-29	422	429	422	429	113,600	429
2021-12-28	421	425	420	423	166,300	423
2021-12-27	423	423	415	417	238,500	417
2021-12-24	425	429	423	424	112,700	424
2021-12-23	425	428	423	425	148,800	425
2021-12-22	420	424	419	423	138,100	423
2021-12-21	421	424	418	421	203,900	421
2021-12-20	428	428	420	420	288,000	420
2021-12-17	435	439	430	430	167,300	430
2021-12-16	433	437	430	435	219,900	435
2021-12-15	429	437	426	430	250,600	430
2021-12-14	424	430	424	426	120,500	426
2021-12-13	431	433	425	428	111,900	428
2021-12-10	436	437	429	431	178,100	431
2021-12-09	439	442	436	437	199,200	437
2021-12-08	440	445	437	441	236,800	441
2021-12-07	433	438	429	436	250,200	436
2021-12-06	430	433	425	427	149,400	427
2021-12-03	420	427	417	426	180,300	426
2021-12-02	416	420	414	415	221,200	415
2021-12-01	412	428	412	420	376,400	420
2021-11-30	431	432	413	413	316,600	413
2021-11-29	430	437	423	425	409,100	425
2021-11-26	456	456	441	443	188,000	443
2021-11-25	453	460	448	458	196,000	458
2021-11-24	458	461	450	453	217,200	453
2021-11-22	447	458	443	457	332,200	457
2021-11-19	444	448	437	447	263,900	447
2021-11-18	445	445	438	441	251,000	441
2021-11-17	438	453	436	449	525,000	449
2021-11-16	457	457	438	438	446,700	438
2021-11-15	456	461	453	456	386,900	456
2021-11-12	449	456	449	456	305,500	456
2021-11-11	449	451	445	449	333,600	449
2021-11-10	451	453	445	448	239,300	448
2021-11-09	446	454	446	454	426,700	454
2021-11-08	448	449	433	446	914,000	446
2021-11-05	452	478	435	440	2,411,600	440
2021-11-04	441	450	441	446	405,300	446
2021-11-02	443	443	433	438	261,700	438
2021-11-01	439	440	432	439	178,800	439
2021-10-29	434	436	430	432	243,000	432
2021-10-28	433	439	429	432	548,300	432
2021-10-27	446	446	433	434	414,900	434
2021-10-26	434	445	433	445	364,400	445
2021-10-25	424	431	424	429	302,400	429
2021-10-22	419	422	415	419	247,000	419
2021-10-21	427	429	421	421	225,600	421
2021-10-20	435	438	423	424	284,400	424
2021-10-19	433	433	426	429	215,600	429
2021-10-18	426	434	423	432	355,700	432
2021-10-15	421	424	419	422	217,700	422
2021-10-14	423	423	417	418	208,900	418
2021-10-13	429	429	421	422	294,000	422
2021-10-12	427	429	424	427	191,200	427
2021-10-11	426	428	424	425	133,900	425
2021-10-08	423	429	421	422	247,100	422
2021-10-07	419	420	414	415	227,800	415
2021-10-06	418	426	416	419	318,600	419
2021-10-05	416	418	406	413	518,400	413
2021-10-04	432	433	419	419	422,400	419
2021-10-01	426	430	422	424	399,600	424
2021-09-30	437	440	428	429	351,700	429
2021-09-29	435	438	429	438	417,400	438
2021-09-28	444	445	437	442	433,100	442
2021-09-27	436	444	436	442	347,000	442
2021-09-24	438	440	435	438	466,400	438
2021-09-22	431	432	425	425	419,400	425
2021-09-21	426	441	426	435	527,900	435
2021-09-17	445	449	439	446	643,500	446
2021-09-16	451	455	446	447	478,100	447
2021-09-15	455	456	449	452	784,300	452
2021-09-14	468	472	458	461	832,900	461
2021-09-13	463	466	452	464	611,500	464
2021-09-10	447	465	447	461	882,100	461
2021-09-09	458	459	445	450	1,248,100	450
2021-09-08	465	471	462	465	695,800	465
2021-09-07	470	474	458	469	1,188,100	469
2021-09-06	485	486	468	470	1,856,300	470
2021-09-03	507	507	488	489	1,260,900	489
2021-09-02	510	518	493	497	1,453,600	497
2021-09-01	512	513	486	508	3,774,700	508
2021-08-31	476	549	471	505	7,491,100	505
2021-08-30	441	472	441	469	1,537,500	469
2021-08-27	425	429	422	427	154,100	427
2021-08-26	430	433	428	430	159,700	430
2021-08-25	419	433	419	428	374,000	428
2021-08-24	413	420	411	415	168,100	415
2021-08-23	415	416	409	411	129,900	411
2021-08-20	420	423	407	410	236,000	410
2021-08-19	429	431	418	419	213,500	419
2021-08-18	431	433	420	430	196,800	430
2021-08-17	432	437	425	429	234,100	429
2021-08-16	428	443	424	432	512,500	432
2021-08-13	414	426	413	425	250,100	425
2021-08-12	411	414	408	413	125,500	413
2021-08-11	404	413	401	411	247,300	411
2021-08-10	400	407	399	403	126,400	403
2021-08-06	402	402	395	400	94,600	400
2021-08-05	403	408	394	403	267,600	403
2021-08-04	410	423	408	411	490,400	411
2021-08-03	401	404	398	404	99,900	404
2021-08-02	398	407	398	405	105,700	405
2021-07-30	401	404	397	397	106,000	397
2021-07-29	403	403	397	402	86,100	402
2021-07-28	398	405	398	404	130,100	404
2021-07-27	396	402	396	400	110,400	400
2021-07-26	398	404	395	395	183,700	395
2021-07-21	390	394	387	389	135,500	389
2021-07-20	385	389	385	386	100,500	386
2021-07-19	392	392	387	389	95,000	389
2021-07-16	394	397	393	393	91,800	393
2021-07-15	397	398	393	394	99,500	394
2021-07-14	398	400	395	398	156,300	398
2021-07-13	397	401	396	398	128,600	398
2021-07-12	395	401	394	396	95,100	396
2021-07-09	388	394	385	391	184,900	391
2021-07-08	397	397	390	390	157,900	390
2021-07-07	402	403	397	397	191,700	397
2021-07-06	405	406	403	403	118,600	403
2021-07-05	405	407	403	404	86,200	404
2021-07-02	406	411	406	408	101,100	408
2021-07-01	405	407	404	405	73,600	405
2021-06-30	407	407	403	404	85,800	404
2021-06-29	407	407	403	404	86,500	404
2021-06-28	408	410	406	409	113,500	409
2021-06-25	403	407	401	402	90,000	402
2021-06-24	399	402	396	400	98,700	400
2021-06-23	404	406	397	397	104,100	397
2021-06-22	404	404	400	404	117,600	404
2021-06-21	404	404	395	396	224,600	396
2021-06-18	416	416	410	411	150,400	411
2021-06-17	425	426	416	417	213,700	417
2021-06-16	423	427	423	426	135,000	426
2021-06-15	424	426	422	426	169,200	426
2021-06-14	427	430	424	425	118,000	425
2021-06-11	430	432	426	430	141,600	430
2021-06-10	436	436	430	430	90,200	430
2021-06-09	438	441	434	437	81,900	437
2021-06-08	438	439	433	437	142,800	437
2021-06-07	444	445	437	437	167,800	437
2021-06-04	439	450	438	443	398,600	443
2021-06-03	432	439	428	436	223,400	436
2021-06-02	432	438	431	434	142,400	434
2021-06-01	419	433	419	433	246,300	433
2021-05-31	424	424	413	414	182,300	414
2021-05-28	407	421	407	421	149,100	421
2021-05-27	409	411	404	404	164,500	404
2021-05-26	418	418	408	410	232,500	410
2021-05-25	426	429	417	419	224,400	419
2021-05-24	428	431	425	426	89,700	426
2021-05-21	427	429	422	424	209,800	424
2021-05-20	431	432	426	429	194,900	429
2021-05-19	432	434	428	431	122,400	431
2021-05-18	434	440	430	437	134,200	437
2021-05-17	449	453	428	433	148,200	433
2021-05-14	450	452	443	448	224,100	448
2021-05-13	447	453	437	437	286,400	437
2021-05-12	474	476	447	454	425,700	454
2021-05-11	481	484	471	478	528,600	478
2021-05-10	459	491	447	489	974,400	489
2021-05-07	446	470	437	443	580,500	443
2021-05-06	439	447	439	443	177,600	443
2021-04-30	431	437	431	432	95,300	432
2021-04-28	435	436	427	427	121,700	427
2021-04-27	430	442	425	430	174,600	430
2021-04-26	423	428	419	426	137,300	426
2021-04-23	425	427	417	418	91,100	418
2021-04-22	421	432	421	430	116,700	430
2021-04-21	430	430	412	417	309,300	417
2021-04-20	436	440	433	437	88,500	437
2021-04-19	443	443	435	439	86,200	439
2021-04-16	444	444	437	440	68,800	440
2021-04-15	439	446	439	442	79,500	442
2021-04-14	445	445	437	440	101,200	440
2021-04-13	441	446	440	446	77,300	446
2021-04-12	442	443	436	441	81,800	441
2021-04-09	441	445	437	442	101,800	442
2021-04-08	444	444	435	439	126,800	439
2021-04-07	437	445	435	444	149,700	444
2021-04-06	440	444	435	439	166,300	439
2021-04-05	435	442	430	439	94,400	439
2021-04-02	433	438	429	434	87,100	434
2021-04-01	442	442	427	428	177,600	428
2021-03-31	449	449	436	436	124,000	436
2021-03-30	446	453	440	451	134,800	451
2021-03-29	454	454	440	449	118,400	449
2021-03-26	449	450	443	446	89,000	446
2021-03-25	441	447	436	443	142,000	443
2021-03-24	446	446	425	434	186,600	434
2021-03-23	474	474	450	453	186,600	453
2021-03-22	469	476	464	472	179,000	472
2021-03-19	450	469	448	467	238,000	467
2021-03-18	453	455	443	452	139,100	452
2021-03-17	454	454	440	451	161,400	451
2021-03-16	460	460	448	452	184,500	452
2021-03-15	445	457	443	457	197,100	457
2021-03-12	441	448	430	448	216,300	448
2021-03-11	433	442	430	439	163,500	439
2021-03-10	431	431	418	428	157,700	428
2021-03-09	411	433	408	432	461,200	432
2021-03-08	407	410	401	407	134,800	407
2021-03-05	403	405	397	405	94,000	405
2021-03-04	407	407	398	404	94,300	404
2021-03-03	398	408	394	404	166,800	404
2021-03-02	395	399	392	395	185,900	395
2021-03-01	387	392	381	391	115,600	391
2021-02-26	392	392	381	381	194,000	381
2021-02-25	398	399	395	395	71,900	395
2021-02-24	401	401	391	393	181,500	393
2021-02-22	399	403	398	401	94,000	401
2021-02-19	404	404	396	397	139,800	397
2021-02-18	409	415	406	407	208,900	407
2021-02-17	400	407	397	406	119,500	406
2021-02-16	401	403	397	399	144,400	399
2021-02-15	401	405	396	401	153,000	401
2021-02-12	400	406	396	401	145,300	401
2021-02-10	394	403	390	399	204,900	399
2021-02-09	398	398	389	394	205,900	394
2021-02-08	384	397	381	397	467,500	397
2021-02-05	382	385	376	378	332,200	378
2021-02-04	378	389	375	388	323,700	388
2021-02-03	375	377	372	376	164,100	376
2021-02-02	370	376	368	373	159,600	373
2021-02-01	364	370	362	368	140,900	368
2021-01-29	368	371	361	361	287,000	361
2021-01-28	357	370	354	367	386,800	367
2021-01-27	355	361	354	360	302,200	360
2021-01-26	354	356	353	354	323,500	354
2021-01-25	353	356	351	354	1,673,100	354
2021-01-22	370	375	361	362	756,400	362
2021-01-21	373	376	370	372	301,900	372
2021-01-20	370	373	369	371	310,600	371
2021-01-19	396	396	375	375	479,500	375
2021-01-18	390	394	386	392	44,500	392
2021-01-15	405	405	388	389	96,000	389
2021-01-14	403	404	399	403	72,100	403
2021-01-13	405	405	399	401	83,500	401
2021-01-12	405	412	403	405	139,400	405
2021-01-08	398	411	395	409	200,000	409
2021-01-07	391	399	391	398	93,900	398
2021-01-06	383	389	382	385	72,700	385
2021-01-05	381	384	378	382	29,900	382
2021-01-04	388	388	378	379	60,800	379

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

5408 (株)中山製鋼所 の時系列データ [2021年度]

5408 (株)中山製鋼所の時系列データ [2021年度]