5408 (株)中山製鋼所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	818	820	812	816	337,100	816
2023-12-28	801	819	799	819	504,700	819
2023-12-27	785	799	785	799	681,800	799
2023-12-26	793	794	787	790	368,500	790
2023-12-25	801	803	787	789	386,700	789
2023-12-22	791	801	790	800	398,300	800
2023-12-21	792	793	786	787	437,000	787
2023-12-20	808	809	795	795	411,200	795
2023-12-19	800	808	795	799	328,600	799
2023-12-18	802	807	792	799	387,800	799
2023-12-15	797	812	797	811	442,600	811
2023-12-14	810	813	793	795	394,400	795
2023-12-13	805	811	798	807	410,500	807
2023-12-12	820	820	805	808	265,800	808
2023-12-11	817	822	810	817	271,400	817
2023-12-08	812	815	802	808	483,600	808
2023-12-07	830	830	816	820	441,200	820
2023-12-06	823	838	823	837	390,500	837
2023-12-05	837	838	823	824	427,800	824
2023-12-04	849	849	839	840	277,000	840
2023-12-01	847	850	841	844	318,400	844
2023-11-30	839	846	836	843	288,400	843
2023-11-29	842	842	836	839	231,600	839
2023-11-28	844	849	835	843	279,200	843
2023-11-27	837	847	835	839	379,500	839
2023-11-24	826	834	824	834	303,000	834
2023-11-22	820	831	816	821	438,200	821
2023-11-21	815	823	814	819	353,000	819
2023-11-20	825	831	816	818	466,400	818
2023-11-17	810	822	807	821	292,100	821
2023-11-16	801	814	801	812	442,000	812
2023-11-15	812	813	801	805	406,700	805
2023-11-14	805	810	800	804	358,100	804
2023-11-13	807	809	799	809	520,500	809
2023-11-10	786	803	778	802	525,800	802
2023-11-09	778	794	777	791	1,107,600	791
2023-11-08	820	830	773	778	2,620,800	778
2023-11-07	856	877	801	822	2,159,800	822
2023-11-06	857	859	847	856	712,700	856
2023-11-02	865	865	841	846	681,300	846
2023-11-01	868	870	857	859	666,300	859
2023-10-31	850	854	835	854	586,800	854
2023-10-30	850	862	846	850	843,100	850
2023-10-27	845	853	843	851	442,500	851
2023-10-26	842	855	830	834	696,700	834
2023-10-25	844	857	840	840	700,200	840
2023-10-24	829	834	801	829	1,041,000	829
2023-10-23	842	843	820	822	853,700	822
2023-10-20	845	851	839	848	391,800	848
2023-10-19	854	859	844	846	361,400	846
2023-10-18	859	870	852	862	425,900	862
2023-10-17	857	864	849	853	443,300	853
2023-10-16	845	854	838	842	516,800	842
2023-10-13	860	870	851	852	472,700	852
2023-10-12	862	869	856	867	446,600	867
2023-10-11	882	882	860	860	494,700	860
2023-10-10	855	879	855	870	1,090,900	870
2023-10-06	836	845	821	830	864,000	830
2023-10-05	831	839	816	824	1,006,800	824
2023-10-04	852	861	824	824	1,268,300	824
2023-10-03	882	885	868	870	920,000	870
2023-10-02	912	921	894	895	879,800	895
2023-09-29	947	950	902	905	882,800	905
2023-09-28	952	979	947	947	841,700	947
2023-09-27	965	971	960	971	742,600	971
2023-09-26	966	974	953	969	756,700	969
2023-09-25	975	976	962	962	526,600	962
2023-09-22	970	980	960	974	700,000	974
2023-09-21	983	999	976	977	711,900	977
2023-09-20	997	1,007	976	976	1,012,600	976
2023-09-19	985	988	977	988	619,300	988
2023-09-15	990	994	976	978	1,065,600	978
2023-09-14	978	985	973	985	623,100	985
2023-09-13	974	976	961	972	612,000	972
2023-09-12	973	984	966	974	489,400	974
2023-09-11	974	983	964	967	713,500	967
2023-09-08	979	992	972	973	880,200	973
2023-09-07	986	996	981	984	1,074,200	984
2023-09-06	995	1,004	985	990	1,474,100	990
2023-09-05	990	997	968	995	1,644,400	995
2023-09-04	970	987	962	986	2,147,700	986
2023-09-01	917	956	917	955	1,481,200	955
2023-08-31	917	927	912	926	585,100	926
2023-08-30	924	927	915	917	604,000	917
2023-08-29	899	919	898	918	1,176,500	918
2023-08-28	873	891	873	888	577,800	888
2023-08-25	863	883	862	874	629,000	874
2023-08-24	877	877	868	872	353,000	872
2023-08-23	845	880	845	876	602,200	876
2023-08-22	848	857	844	854	526,000	854
2023-08-21	824	855	824	847	654,700	847
2023-08-18	834	839	818	824	1,084,800	824
2023-08-17	846	848	824	844	933,600	844
2023-08-16	871	872	853	853	801,400	853
2023-08-15	875	886	875	880	599,800	880
2023-08-14	894	896	871	871	816,100	871
2023-08-10	889	894	881	890	840,600	890
2023-08-09	909	913	891	897	1,452,700	897
2023-08-08	920	920	904	907	1,057,900	907
2023-08-07	903	932	898	922	2,177,500	922
2023-08-04	872	911	871	904	1,423,100	904
2023-08-03	915	915	886	889	2,313,800	889
2023-08-02	933	950	926	930	1,707,700	930
2023-08-01	936	945	928	933	1,756,600	933
2023-07-31	918	926	909	915	1,448,900	915
2023-07-28	933	936	907	923	1,899,400	923
2023-07-27	912	947	904	942	1,676,200	942
2023-07-26	906	916	891	910	1,314,500	910
2023-07-25	911	912	895	903	1,270,000	903
2023-07-24	910	918	888	908	3,052,000	908
2023-07-21	859	862	853	855	351,300	855
2023-07-20	861	865	854	856	421,800	856
2023-07-19	862	866	857	863	430,000	863
2023-07-18	849	857	842	855	283,200	855
2023-07-14	858	860	845	849	323,900	849
2023-07-13	848	856	841	851	308,000	851
2023-07-12	862	863	845	845	490,500	845
2023-07-11	857	859	851	855	375,800	855
2023-07-10	867	868	852	853	441,700	853
2023-07-07	854	864	846	857	609,300	857
2023-07-06	870	876	862	866	806,400	866
2023-07-05	873	879	861	877	671,600	877
2023-07-04	869	874	860	867	1,080,100	867
2023-07-03	841	860	841	857	1,099,400	857
2023-06-30	836	843	831	840	763,700	840
2023-06-29	830	833	821	829	491,200	829
2023-06-28	819	832	811	830	810,600	830
2023-06-27	810	814	803	811	310,900	811
2023-06-26	802	816	798	809	443,700	809
2023-06-23	816	817	799	806	714,700	806
2023-06-22	818	826	813	814	576,100	814
2023-06-21	803	826	800	823	581,500	823
2023-06-20	820	821	808	812	532,200	812
2023-06-19	840	841	814	821	731,700	821
2023-06-16	835	837	818	825	741,100	825
2023-06-15	844	844	824	831	1,107,300	831
2023-06-14	806	836	806	831	1,568,500	831
2023-06-13	809	811	797	798	908,000	798
2023-06-12	812	818	808	813	581,400	813
2023-06-09	810	814	805	811	651,300	811
2023-06-08	821	826	799	803	971,400	803
2023-06-07	830	835	812	813	1,560,600	813
2023-06-06	796	828	790	826	1,382,100	826
2023-06-05	804	812	795	796	1,154,600	796
2023-06-02	769	793	768	791	782,500	791
2023-06-01	758	776	755	772	728,000	772
2023-05-31	764	777	763	764	785,800	764
2023-05-30	767	777	762	774	572,400	774
2023-05-29	771	776	762	770	867,000	770
2023-05-26	786	786	768	768	849,700	768
2023-05-25	791	798	784	787	627,100	787
2023-05-24	794	803	781	798	1,434,200	798
2023-05-23	813	816	796	796	1,073,400	796
2023-05-22	817	821	809	816	643,100	816
2023-05-19	840	843	817	821	1,134,700	821
2023-05-18	836	851	831	837	749,800	837
2023-05-17	836	845	827	836	850,400	836
2023-05-16	838	843	818	837	765,600	837
2023-05-15	834	839	814	831	1,020,800	831
2023-05-12	834	844	809	814	1,480,400	814
2023-05-11	845	851	831	835	1,483,100	835
2023-05-10	813	881	812	855	3,732,700	855
2023-05-09	910	938	787	827	9,547,500	827
2023-05-08	874	886	863	881	1,789,900	881
2023-05-02	872	878	865	872	891,900	872
2023-05-01	880	883	865	871	1,275,900	871
2023-04-28	885	886	860	873	1,190,800	873
2023-04-27	862	879	860	877	1,041,100	877
2023-04-26	852	868	848	865	1,264,300	865
2023-04-25	900	904	859	860	1,926,300	860
2023-04-24	914	915	889	897	1,865,000	897
2023-04-21	909	936	906	929	1,020,400	929
2023-04-20	902	917	902	911	612,300	911
2023-04-19	918	923	901	910	985,600	910
2023-04-18	915	921	899	913	1,050,900	913
2023-04-17	918	918	900	912	1,172,700	912
2023-04-14	918	928	913	921	670,000	921
2023-04-13	925	925	914	915	773,300	915
2023-04-12	929	939	923	932	859,100	932
2023-04-11	927	929	910	925	643,300	925
2023-04-10	918	927	910	919	890,400	919
2023-04-07	913	928	904	909	939,100	909
2023-04-06	912	926	905	910	1,148,400	910
2023-04-05	945	946	920	924	1,863,100	924
2023-04-04	985	989	965	974	1,535,800	974
2023-04-03	1,000	1,001	975	991	2,079,900	991
2023-03-31	926	978	923	973	1,935,800	973
2023-03-30	904	927	904	919	849,300	919
2023-03-29	926	931	910	916	1,403,700	916
2023-03-28	918	924	911	921	968,100	921
2023-03-27	930	932	905	918	1,266,200	918
2023-03-24	916	928	903	921	1,291,300	921
2023-03-23	908	930	896	916	1,523,700	916
2023-03-22	949	950	900	905	1,958,100	905
2023-03-20	943	964	906	919	3,955,500	919
2023-03-17	999	1,018	953	956	3,820,300	956
2023-03-16	983	1,020	980	1,008	1,613,500	1,008
2023-03-15	1,049	1,075	1,032	1,038	1,531,800	1,038
2023-03-14	1,032	1,035	991	1,009	3,143,200	1,009
2023-03-13	1,058	1,085	1,051	1,065	1,949,300	1,065
2023-03-10	1,120	1,126	1,090	1,102	2,266,100	1,102
2023-03-09	1,125	1,137	1,119	1,132	1,475,400	1,132
2023-03-08	1,130	1,149	1,121	1,125	1,387,000	1,125
2023-03-07	1,120	1,144	1,111	1,141	1,853,900	1,141
2023-03-06	1,158	1,158	1,110	1,118	2,077,900	1,118
2023-03-03	1,156	1,163	1,128	1,136	2,885,100	1,136
2023-03-02	1,173	1,179	1,150	1,153	1,994,800	1,153
2023-03-01	1,139	1,186	1,136	1,165	3,020,400	1,165
2023-02-28	1,195	1,205	1,135	1,149	4,581,400	1,149
2023-02-27	1,093	1,177	1,093	1,175	3,256,600	1,175
2023-02-24	1,120	1,125	1,075	1,107	2,362,200	1,107
2023-02-22	1,110	1,138	1,104	1,117	2,593,300	1,117
2023-02-21	1,073	1,134	1,066	1,121	3,557,600	1,121
2023-02-20	1,070	1,082	1,053	1,069	1,907,800	1,069
2023-02-17	1,015	1,058	1,012	1,058	2,220,400	1,058
2023-02-16	1,035	1,046	1,014	1,018	1,529,300	1,018
2023-02-15	1,046	1,054	1,026	1,037	1,830,800	1,037
2023-02-14	1,010	1,035	1,010	1,035	1,739,900	1,035
2023-02-13	1,009	1,018	994	1,008	1,779,300	1,008
2023-02-10	1,004	1,039	1,000	1,007	2,676,400	1,007
2023-02-09	993	1,024	988	998	2,779,600	998
2023-02-08	981	1,043	971	1,014	6,485,400	1,014
2023-02-07	1,057	1,071	1,034	1,060	3,606,900	1,060
2023-02-06	1,045	1,083	1,042	1,083	2,376,100	1,083
2023-02-03	1,085	1,086	1,032	1,052	3,545,500	1,052
2023-02-02	1,050	1,072	1,020	1,069	4,441,400	1,069
2023-02-01	982	1,014	978	1,011	1,963,300	1,011
2023-01-31	1,004	1,012	976	981	1,832,800	981
2023-01-30	1,001	1,007	991	1,003	1,685,700	1,003
2023-01-27	989	1,014	986	1,009	1,967,300	1,009
2023-01-26	982	986	959	983	2,195,800	983
2023-01-25	957	988	949	979	2,695,000	979
2023-01-24	985	1,000	937	951	5,207,600	951
2023-01-23	950	980	935	978	3,526,800	978
2023-01-20	866	923	866	918	2,121,000	918
2023-01-19	860	877	857	863	778,500	863
2023-01-18	845	873	838	873	1,635,000	873
2023-01-17	845	859	841	852	932,200	852
2023-01-16	868	868	838	845	1,521,100	845
2023-01-13	858	876	857	868	1,102,300	868
2023-01-12	845	863	838	850	1,126,500	850
2023-01-11	850	868	846	849	1,708,600	849
2023-01-10	805	842	796	838	1,957,800	838
2023-01-06	795	804	793	796	754,800	796
2023-01-05	801	802	777	788	1,100,000	788
2023-01-04	803	811	792	798	1,153,500	798

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 [2023年度]

5408 (株)中山製鋼所の時系列データ [2023年度]