5408 (株)中山製鋼所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	804	819	797	810	1,248,500	810
2022-12-29	804	807	786	806	1,714,600	806
2022-12-28	820	831	799	808	1,812,000	808
2022-12-27	791	817	789	817	1,601,100	817
2022-12-26	784	797	773	793	1,339,200	793
2022-12-23	772	782	762	781	787,400	781
2022-12-22	755	778	753	777	1,064,900	777
2022-12-21	754	766	741	752	1,412,600	752
2022-12-20	768	780	737	750	1,749,800	750
2022-12-19	780	783	760	763	1,542,200	763
2022-12-16	779	796	774	779	2,079,600	779
2022-12-15	765	792	763	787	1,727,300	787
2022-12-14	760	775	756	765	1,744,500	765
2022-12-13	739	759	737	757	1,511,600	757
2022-12-12	744	746	727	736	1,303,000	736
2022-12-09	730	745	712	735	2,602,300	735
2022-12-08	791	791	733	739	4,477,700	739
2022-12-07	816	824	795	799	2,087,900	799
2022-12-06	784	811	782	809	1,761,200	809
2022-12-05	776	785	763	783	1,041,100	783
2022-12-02	777	782	764	779	1,189,500	779
2022-12-01	769	789	764	789	1,511,800	789
2022-11-30	750	766	748	755	895,700	755
2022-11-29	750	761	736	757	1,014,900	757
2022-11-28	779	782	758	758	810,500	758
2022-11-25	766	780	754	777	756,700	777
2022-11-24	772	777	764	771	1,053,700	771
2022-11-22	785	788	763	767	1,959,600	767
2022-11-21	751	774	743	774	2,481,800	774
2022-11-18	697	729	696	729	1,122,300	729
2022-11-17	679	705	675	696	692,200	696
2022-11-16	688	695	682	687	536,100	687
2022-11-15	669	684	668	682	479,000	682
2022-11-14	700	700	665	666	767,400	666
2022-11-11	699	699	679	691	823,900	691
2022-11-10	694	703	678	685	1,426,100	685
2022-11-09	661	711	645	706	3,223,000	706
2022-11-08	676	694	657	660	3,264,300	660
2022-11-07	658	677	658	666	911,700	666
2022-11-04	645	664	644	648	658,800	648
2022-11-02	654	667	645	645	1,140,200	645
2022-11-01	639	650	636	645	704,100	645
2022-10-31	623	637	615	637	566,900	637
2022-10-28	612	627	603	616	1,448,900	616
2022-10-27	610	620	606	615	388,300	615
2022-10-26	618	618	606	612	469,900	612
2022-10-25	624	628	615	616	365,400	616
2022-10-24	639	639	622	622	381,100	622
2022-10-21	634	643	629	629	424,000	629
2022-10-20	649	659	635	641	624,100	641
2022-10-19	642	653	632	649	801,500	649
2022-10-18	637	648	626	632	1,073,700	632
2022-10-17	624	634	619	627	471,700	627
2022-10-14	617	633	612	629	794,200	629
2022-10-13	603	613	599	600	398,700	600
2022-10-12	613	614	599	609	578,600	609
2022-10-11	619	624	600	609	610,000	609
2022-10-07	611	625	610	625	588,800	625
2022-10-06	619	634	619	628	530,800	628
2022-10-05	614	628	610	619	765,800	619
2022-10-04	596	611	593	611	672,800	611
2022-10-03	567	580	556	580	677,100	580
2022-09-30	576	583	557	562	1,061,300	562
2022-09-29	596	599	575	581	704,600	581
2022-09-28	610	611	584	593	981,600	593
2022-09-27	613	619	606	613	554,700	613
2022-09-26	634	640	608	612	1,218,100	612
2022-09-22	625	639	623	635	956,800	635
2022-09-21	632	645	621	640	1,633,300	640
2022-09-20	611	639	610	632	1,456,900	632
2022-09-16	610	623	595	595	971,800	595
2022-09-15	607	618	592	614	1,178,600	614
2022-09-14	600	620	600	613	540,300	613
2022-09-13	607	617	603	616	591,800	616
2022-09-12	600	614	590	612	815,200	612
2022-09-09	593	603	587	593	761,800	593
2022-09-08	582	593	576	592	551,500	592
2022-09-07	604	606	570	572	1,146,500	572
2022-09-06	587	604	585	603	1,207,700	603
2022-09-05	560	581	552	580	546,900	580
2022-09-02	558	558	547	557	870,500	557
2022-09-01	551	567	549	563	970,600	563
2022-08-31	550	554	545	549	322,200	549
2022-08-30	553	558	550	556	288,800	556
2022-08-29	546	554	539	548	519,100	548
2022-08-26	555	557	551	557	433,600	557
2022-08-25	557	557	548	552	411,500	552
2022-08-24	559	562	549	550	617,000	550
2022-08-23	554	559	551	551	519,500	551
2022-08-22	565	573	556	559	852,300	559
2022-08-19	579	579	569	572	418,100	572
2022-08-18	569	579	569	577	439,900	577
2022-08-17	567	581	566	574	644,400	574
2022-08-16	580	580	563	569	806,000	569
2022-08-15	563	582	555	572	1,339,400	572
2022-08-12	549	563	548	560	992,600	560
2022-08-10	542	556	531	543	1,122,900	543
2022-08-09	554	561	536	540	1,524,000	540
2022-08-08	565	573	535	559	3,620,400	559
2022-08-05	499	545	498	545	5,601,400	545
2022-08-04	451	465	441	465	1,197,600	465
2022-08-03	454	454	446	449	396,300	449
2022-08-02	457	457	448	456	549,400	456
2022-08-01	453	460	451	459	543,600	459
2022-07-29	448	453	445	451	389,000	451
2022-07-28	452	453	446	448	336,800	448
2022-07-27	446	451	445	450	399,300	450
2022-07-26	439	446	439	443	218,100	443
2022-07-25	441	441	435	435	215,900	435
2022-07-22	438	444	435	442	356,100	442
2022-07-21	428	442	427	442	705,200	442
2022-07-20	430	434	427	428	677,500	428
2022-07-19	429	429	424	426	180,600	426
2022-07-15	427	428	424	424	173,100	424
2022-07-14	428	432	425	428	269,800	428
2022-07-13	424	428	421	426	337,500	426
2022-07-12	430	430	422	424	218,500	424
2022-07-11	428	433	428	430	314,800	430
2022-07-08	428	432	426	426	378,300	426
2022-07-07	423	426	417	423	266,000	423
2022-07-06	425	425	420	421	352,000	421
2022-07-05	433	433	427	427	180,700	427
2022-07-04	429	432	426	432	291,100	432
2022-07-01	425	429	424	427	254,500	427
2022-06-30	426	428	424	427	224,500	427
2022-06-29	431	431	426	426	192,400	426
2022-06-28	428	434	428	431	215,000	431
2022-06-27	425	429	423	428	217,200	428
2022-06-24	420	421	417	421	225,400	421
2022-06-23	422	425	419	423	205,500	423
2022-06-22	424	425	422	422	153,900	422
2022-06-21	418	425	418	423	205,000	423
2022-06-20	422	423	413	416	433,400	416
2022-06-17	419	422	415	419	467,100	419
2022-06-16	423	430	423	425	285,300	425
2022-06-15	425	429	417	419	390,400	419
2022-06-14	424	428	421	425	351,100	425
2022-06-13	435	437	430	431	270,000	431
2022-06-10	445	445	438	440	440,600	440
2022-06-09	443	450	438	445	390,600	445
2022-06-08	449	449	443	443	327,200	443
2022-06-07	441	449	441	445	489,200	445
2022-06-06	430	442	430	441	391,000	441
2022-06-03	435	436	431	432	317,800	432
2022-06-02	433	436	431	433	361,200	433
2022-06-01	428	435	427	432	413,000	432
2022-05-31	432	432	424	426	355,400	426
2022-05-30	435	436	431	432	453,900	432
2022-05-27	429	432	426	432	481,000	432
2022-05-26	422	427	422	424	322,600	424
2022-05-25	419	422	417	421	248,900	421
2022-05-24	424	425	421	422	247,600	422
2022-05-23	419	424	418	420	318,200	420
2022-05-20	413	419	413	418	348,000	418
2022-05-19	408	412	405	410	479,700	410
2022-05-18	413	416	412	415	305,000	415
2022-05-17	415	415	408	411	652,000	411
2022-05-16	424	424	410	410	494,800	410
2022-05-13	411	421	409	420	587,400	420
2022-05-12	409	414	406	410	690,200	410
2022-05-11	415	417	409	410	893,800	410
2022-05-10	423	424	414	421	1,033,400	421
2022-05-09	428	428	420	426	344,900	426
2022-05-06	424	432	424	429	474,700	429
2022-05-02	428	433	423	424	367,500	424
2022-04-28	416	428	416	428	362,700	428
2022-04-27	414	422	413	413	444,800	413
2022-04-26	416	421	412	420	471,000	420
2022-04-25	419	420	414	416	363,100	416
2022-04-22	423	426	421	426	207,700	426
2022-04-21	430	431	424	428	208,400	428
2022-04-20	432	432	427	430	140,800	430
2022-04-19	422	429	422	429	183,100	429
2022-04-18	426	427	419	422	151,700	422
2022-04-15	428	428	424	427	143,500	427
2022-04-14	427	432	426	428	165,700	428
2022-04-13	421	426	419	426	217,000	426
2022-04-12	418	424	418	421	220,100	421
2022-04-11	429	429	420	420	278,300	420
2022-04-08	424	425	419	425	248,000	425
2022-04-07	415	422	414	421	710,100	421
2022-04-06	431	434	428	428	337,900	428
2022-04-05	443	445	433	433	316,700	433
2022-04-04	447	447	438	443	159,000	443
2022-04-01	443	443	436	443	178,000	443
2022-03-31	436	448	436	446	259,500	446
2022-03-30	444	444	435	440	412,300	440
2022-03-29	456	456	448	453	343,600	453
2022-03-28	460	460	452	454	309,500	454
2022-03-25	459	464	457	460	308,000	460
2022-03-24	455	459	451	458	308,900	458
2022-03-23	458	461	455	457	379,400	457
2022-03-22	450	456	444	454	599,400	454
2022-03-18	441	450	441	446	289,700	446
2022-03-17	448	448	441	445	286,100	445
2022-03-16	439	443	438	440	306,600	440
2022-03-15	443	444	437	438	319,300	438
2022-03-14	442	448	438	445	342,000	445
2022-03-11	433	445	433	440	239,600	440
2022-03-10	438	441	433	439	338,800	439
2022-03-09	426	436	424	425	351,400	425
2022-03-08	442	443	427	428	699,000	428
2022-03-07	461	461	445	450	506,200	450
2022-03-04	473	476	460	462	444,500	462
2022-03-03	459	473	459	473	546,500	473
2022-03-02	452	457	449	451	331,400	451
2022-03-01	459	462	454	454	316,800	454
2022-02-28	445	461	445	459	482,000	459
2022-02-25	449	449	444	446	295,200	446
2022-02-24	452	455	443	451	421,800	451
2022-02-22	461	467	456	457	304,100	457
2022-02-21	460	470	457	467	262,300	467
2022-02-18	458	467	456	465	356,800	465
2022-02-17	471	475	465	465	378,900	465
2022-02-16	471	475	466	473	301,200	473
2022-02-15	471	475	457	459	651,800	459
2022-02-14	462	479	460	477	631,600	477
2022-02-10	489	490	465	472	795,200	472
2022-02-09	472	488	472	484	899,900	484
2022-02-08	455	468	453	467	757,200	467
2022-02-07	446	460	446	451	700,800	451
2022-02-04	446	451	440	450	463,400	450
2022-02-03	443	447	440	445	398,700	445
2022-02-02	434	443	432	443	468,100	443
2022-02-01	433	437	426	429	397,800	429
2022-01-31	424	433	424	429	314,200	429
2022-01-28	422	427	420	427	292,800	427
2022-01-27	429	435	418	420	388,900	420
2022-01-26	426	434	426	428	284,800	428
2022-01-25	432	434	423	427	450,700	427
2022-01-24	422	431	417	430	490,700	430
2022-01-21	421	424	412	422	697,700	422
2022-01-20	422	434	421	425	820,600	425
2022-01-19	439	445	424	427	1,605,100	427
2022-01-18	471	471	449	450	1,416,300	450
2022-01-17	505	505	480	481	1,669,100	481
2022-01-14	480	495	469	492	2,303,700	492
2022-01-13	457	469	452	465	716,700	465
2022-01-12	454	459	452	456	405,900	456
2022-01-11	446	451	443	451	535,300	451
2022-01-07	443	448	436	447	447,300	447
2022-01-06	443	444	438	440	316,400	440
2022-01-05	437	447	437	443	291,200	443
2022-01-04	434	437	430	437	185,100	437

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 [2022年度]

5408 (株)中山製鋼所の時系列データ [2022年度]