中山製鋼所(5408)の株価時系列情報
中山製鋼所(5408)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 914 | 921 | 908 | 913 | 252,100 |
| 2024/07/25 | 919 | 922 | 907 | 910 | 362,700 |
| 2024/07/24 | 926 | 934 | 922 | 924 | 328,400 |
| 2024/07/23 | 935 | 938 | 923 | 925 | 289,800 |
| 2024/07/22 | 960 | 960 | 931 | 931 | 431,900 |
| 2024/07/19 | 960 | 971 | 954 | 962 | 223,300 |
| 2024/07/18 | 968 | 971 | 960 | 962 | 214,300 |
| 2024/07/17 | 964 | 982 | 961 | 974 | 370,400 |
| 2024/07/16 | 963 | 979 | 960 | 964 | 402,300 |
| 2024/07/12 | 943 | 963 | 942 | 961 | 372,500 |
| 2024/07/11 | 935 | 949 | 928 | 945 | 293,600 |
| 2024/07/10 | 948 | 955 | 923 | 925 | 412,500 |
| 2024/07/09 | 941 | 952 | 935 | 947 | 344,700 |
| 2024/07/08 | 952 | 952 | 937 | 938 | 263,700 |
| 2024/07/05 | 959 | 960 | 942 | 948 | 313,200 |
| 2024/07/04 | 959 | 964 | 954 | 959 | 285,500 |
| 2024/07/03 | 945 | 959 | 945 | 954 | 314,300 |
| 2024/07/02 | 945 | 948 | 940 | 944 | 187,800 |
| 2024/07/01 | 951 | 951 | 941 | 945 | 214,000 |
| 2024/06/28 | 947 | 951 | 942 | 943 | 169,000 |
| 2024/06/27 | 943 | 950 | 942 | 945 | 169,200 |
| 2024/06/26 | 952 | 971 | 946 | 946 | 419,600 |
| 2024/06/25 | 944 | 953 | 943 | 951 | 302,100 |
| 2024/06/24 | 944 | 944 | 931 | 941 | 315,800 |
| 2024/06/21 | 954 | 961 | 945 | 945 | 421,700 |
| 2024/06/20 | 949 | 956 | 941 | 949 | 254,400 |
| 2024/06/19 | 935 | 954 | 935 | 954 | 269,900 |
| 2024/06/18 | 940 | 948 | 934 | 935 | 306,400 |
| 2024/06/17 | 957 | 957 | 924 | 930 | 517,600 |
| 2024/06/14 | 916 | 959 | 908 | 959 | 621,400 |
| 2024/06/13 | 940 | 942 | 914 | 916 | 404,500 |
| 2024/06/12 | 933 | 938 | 930 | 935 | 175,200 |
| 2024/06/11 | 941 | 945 | 935 | 936 | 235,700 |
| 2024/06/10 | 930 | 941 | 927 | 941 | 213,800 |
| 2024/06/07 | 935 | 938 | 927 | 931 | 214,200 |
| 2024/06/06 | 930 | 937 | 926 | 936 | 242,300 |
| 2024/06/05 | 945 | 945 | 930 | 930 | 437,600 |
| 2024/06/04 | 950 | 959 | 947 | 951 | 161,200 |
| 2024/06/03 | 961 | 964 | 950 | 953 | 219,300 |
| 2024/05/31 | 944 | 960 | 944 | 957 | 388,400 |
| 2024/05/30 | 939 | 951 | 934 | 938 | 430,900 |
| 2024/05/29 | 983 | 983 | 947 | 947 | 569,300 |
| 2024/05/28 | 980 | 986 | 976 | 979 | 580,900 |
| 2024/05/27 | 975 | 983 | 971 | 975 | 410,300 |
| 2024/05/24 | 956 | 982 | 953 | 973 | 502,100 |
| 2024/05/23 | 961 | 966 | 950 | 963 | 380,400 |
| 2024/05/22 | 975 | 980 | 962 | 963 | 457,500 |
| 2024/05/21 | 972 | 984 | 964 | 967 | 572,600 |
| 2024/05/20 | 959 | 984 | 959 | 979 | 797,200 |
| 2024/05/17 | 948 | 964 | 945 | 958 | 564,500 |
| 2024/05/16 | 948 | 950 | 930 | 949 | 487,500 |
| 2024/05/15 | 939 | 958 | 938 | 948 | 608,800 |
| 2024/05/14 | 936 | 943 | 928 | 937 | 388,400 |
| 2024/05/13 | 935 | 945 | 924 | 940 | 443,000 |
| 2024/05/10 | 910 | 939 | 909 | 939 | 694,700 |
| 2024/05/09 | 903 | 936 | 900 | 915 | 1,007,300 |
| 2024/05/08 | 899 | 901 | 863 | 893 | 1,433,700 |
| 2024/05/07 | 900 | 901 | 884 | 890 | 663,600 |
| 2024/05/02 | 909 | 911 | 897 | 897 | 471,900 |
| 2024/05/01 | 917 | 918 | 908 | 910 | 360,700 |
| 2024/04/30 | 914 | 926 | 910 | 918 | 446,600 |
| 2024/04/26 | 905 | 911 | 898 | 907 | 536,000 |
| 2024/04/25 | 913 | 916 | 904 | 904 | 337,700 |
| 2024/04/24 | 924 | 925 | 906 | 913 | 639,600 |
| 2024/04/23 | 926 | 930 | 921 | 925 | 340,800 |
| 2024/04/22 | 913 | 923 | 911 | 918 | 614,600 |
| 2024/04/19 | 919 | 923 | 898 | 902 | 510,300 |
| 2024/04/18 | 908 | 926 | 908 | 921 | 365,100 |
| 2024/04/17 | 920 | 922 | 904 | 907 | 487,700 |
| 2024/04/16 | 943 | 947 | 918 | 919 | 491,500 |
| 2024/04/15 | 921 | 946 | 920 | 946 | 445,600 |
| 2024/04/12 | 934 | 934 | 924 | 926 | 258,200 |
| 2024/04/11 | 925 | 936 | 922 | 932 | 216,200 |
| 2024/04/10 | 925 | 935 | 923 | 933 | 331,600 |
| 2024/04/09 | 920 | 927 | 916 | 923 | 260,400 |
| 2024/04/08 | 917 | 922 | 908 | 918 | 372,800 |
| 2024/04/05 | 901 | 913 | 896 | 909 | 692,400 |
| 2024/04/04 | 927 | 927 | 912 | 914 | 313,100 |
| 2024/04/03 | 917 | 931 | 912 | 916 | 435,900 |
| 2024/04/02 | 930 | 938 | 923 | 925 | 318,900 |
| 2024/04/01 | 950 | 954 | 930 | 933 | 479,800 |
| 2024/03/29 | 940 | 952 | 938 | 950 | 456,500 |
| 2024/03/28 | 961 | 966 | 935 | 935 | 838,300 |
| 2024/03/27 | 978 | 982 | 968 | 979 | 609,800 |
| 2024/03/26 | 981 | 986 | 976 | 977 | 445,400 |
| 2024/03/25 | 985 | 987 | 976 | 977 | 476,500 |
| 2024/03/22 | 992 | 992 | 976 | 986 | 655,500 |
| 2024/03/21 | 985 | 993 | 973 | 987 | 897,000 |
| 2024/03/19 | 947 | 972 | 945 | 972 | 655,700 |
| 2024/03/18 | 949 | 963 | 944 | 947 | 530,200 |
| 2024/03/15 | 945 | 946 | 936 | 940 | 445,800 |
| 2024/03/14 | 942 | 948 | 933 | 944 | 673,600 |
| 2024/03/13 | 940 | 950 | 936 | 937 | 406,200 |
| 2024/03/12 | 917 | 934 | 907 | 931 | 522,700 |
| 2024/03/11 | 948 | 948 | 918 | 924 | 1,062,900 |
| 2024/03/08 | 929 | 962 | 929 | 960 | 1,004,700 |
| 2024/03/07 | 947 | 950 | 930 | 933 | 604,700 |
| 2024/03/06 | 940 | 956 | 936 | 943 | 612,700 |
| 2024/03/05 | 932 | 946 | 927 | 938 | 462,900 |
| 2024/03/04 | 944 | 951 | 932 | 932 | 459,900 |
| 2024/03/01 | 940 | 943 | 933 | 940 | 445,200 |
| 2024/02/29 | 949 | 949 | 929 | 935 | 655,400 |
| 2024/02/28 | 938 | 960 | 935 | 952 | 789,100 |
| 2024/02/27 | 922 | 946 | 922 | 935 | 779,000 |
| 2024/02/26 | 924 | 932 | 919 | 920 | 442,000 |
| 2024/02/22 | 922 | 927 | 916 | 919 | 394,200 |
| 2024/02/21 | 925 | 932 | 917 | 920 | 256,700 |
| 2024/02/20 | 938 | 938 | 924 | 926 | 318,300 |
| 2024/02/19 | 923 | 938 | 918 | 933 | 315,100 |
| 2024/02/16 | 911 | 931 | 909 | 923 | 662,600 |
| 2024/02/15 | 901 | 906 | 887 | 903 | 554,400 |
| 2024/02/14 | 920 | 922 | 898 | 900 | 745,800 |
| 2024/02/13 | 922 | 929 | 911 | 928 | 724,000 |
| 2024/02/09 | 926 | 930 | 909 | 910 | 1,011,100 |
| 2024/02/08 | 950 | 958 | 934 | 939 | 1,550,600 |
| 2024/02/07 | 902 | 943 | 887 | 943 | 2,734,600 |
| 2024/02/06 | 892 | 897 | 875 | 882 | 1,152,100 |
| 2024/02/05 | 876 | 881 | 868 | 877 | 439,600 |
| 2024/02/02 | 871 | 877 | 860 | 864 | 859,900 |
| 2024/02/01 | 876 | 880 | 870 | 874 | 419,700 |
| 2024/01/31 | 877 | 882 | 872 | 882 | 428,000 |
| 2024/01/30 | 886 | 887 | 877 | 879 | 431,400 |
| 2024/01/29 | 884 | 891 | 882 | 885 | 479,000 |
| 2024/01/26 | 888 | 895 | 878 | 878 | 541,200 |
| 2024/01/25 | 861 | 884 | 861 | 884 | 561,300 |
| 2024/01/24 | 863 | 866 | 855 | 861 | 347,500 |
| 2024/01/23 | 868 | 872 | 860 | 864 | 424,500 |
| 2024/01/22 | 860 | 865 | 858 | 865 | 220,700 |
| 2024/01/19 | 864 | 864 | 856 | 858 | 229,300 |
| 2024/01/18 | 853 | 861 | 850 | 855 | 315,100 |
| 2024/01/17 | 865 | 872 | 849 | 849 | 816,100 |
| 2024/01/16 | 875 | 876 | 860 | 861 | 448,600 |
| 2024/01/15 | 850 | 869 | 850 | 867 | 545,700 |
| 2024/01/12 | 855 | 857 | 844 | 847 | 525,300 |
| 2024/01/11 | 856 | 859 | 852 | 852 | 501,100 |
| 2024/01/10 | 852 | 854 | 845 | 850 | 399,200 |
| 2024/01/09 | 856 | 857 | 843 | 852 | 718,100 |
| 2024/01/05 | 840 | 848 | 835 | 845 | 607,000 |
| 2024/01/04 | 818 | 837 | 812 | 835 | 634,500 |
| 2023/12/29 | 818 | 820 | 812 | 816 | 337,100 |
| 2023/12/28 | 801 | 819 | 799 | 819 | 504,700 |
| 2023/12/27 | 785 | 799 | 785 | 799 | 681,800 |
| 2023/12/26 | 793 | 794 | 787 | 790 | 368,500 |
| 2023/12/25 | 801 | 803 | 787 | 789 | 386,700 |
| 2023/12/22 | 791 | 801 | 790 | 800 | 398,300 |
| 2023/12/21 | 792 | 793 | 786 | 787 | 437,000 |
| 2023/12/20 | 808 | 809 | 795 | 795 | 411,200 |
| 2023/12/19 | 800 | 808 | 795 | 799 | 328,600 |
| 2023/12/18 | 802 | 807 | 792 | 799 | 387,800 |
| 2023/12/15 | 797 | 812 | 797 | 811 | 442,600 |
| 2023/12/14 | 810 | 813 | 793 | 795 | 394,400 |
| 2023/12/13 | 805 | 811 | 798 | 807 | 410,500 |
| 2023/12/12 | 820 | 820 | 805 | 808 | 265,800 |
| 2023/12/11 | 817 | 822 | 810 | 817 | 271,400 |
| 2023/12/08 | 812 | 815 | 802 | 808 | 483,600 |
| 2023/12/07 | 830 | 830 | 816 | 820 | 441,200 |
| 2023/12/06 | 823 | 838 | 823 | 837 | 390,500 |
| 2023/12/05 | 837 | 838 | 823 | 824 | 427,800 |
| 2023/12/04 | 849 | 849 | 839 | 840 | 277,000 |
| 2023/12/01 | 847 | 850 | 841 | 844 | 318,400 |
| 2023/11/30 | 839 | 846 | 836 | 843 | 288,400 |
| 2023/11/29 | 842 | 842 | 836 | 839 | 231,600 |
| 2023/11/28 | 844 | 849 | 835 | 843 | 279,200 |
| 2023/11/27 | 837 | 847 | 835 | 839 | 379,500 |
| 2023/11/24 | 826 | 834 | 824 | 834 | 303,000 |
| 2023/11/22 | 820 | 831 | 816 | 821 | 438,200 |
| 2023/11/21 | 815 | 823 | 814 | 819 | 353,000 |
| 2023/11/20 | 825 | 831 | 816 | 818 | 466,400 |
| 2023/11/17 | 810 | 822 | 807 | 821 | 292,100 |
| 2023/11/16 | 801 | 814 | 801 | 812 | 442,000 |
| 2023/11/15 | 812 | 813 | 801 | 805 | 406,700 |
| 2023/11/14 | 805 | 810 | 800 | 804 | 358,100 |
| 2023/11/13 | 807 | 809 | 799 | 809 | 520,500 |
| 2023/11/10 | 786 | 803 | 778 | 802 | 525,800 |
| 2023/11/09 | 778 | 794 | 777 | 791 | 1,107,600 |
| 2023/11/08 | 820 | 830 | 773 | 778 | 2,620,800 |
| 2023/11/07 | 856 | 877 | 801 | 822 | 2,159,800 |
| 2023/11/06 | 857 | 859 | 847 | 856 | 712,700 |
| 2023/11/02 | 865 | 865 | 841 | 846 | 681,300 |
| 2023/11/01 | 868 | 870 | 857 | 859 | 666,300 |
| 2023/10/31 | 850 | 854 | 835 | 854 | 586,800 |
| 2023/10/30 | 850 | 862 | 846 | 850 | 843,100 |
| 2023/10/27 | 845 | 853 | 843 | 851 | 442,500 |
| 2023/10/26 | 842 | 855 | 830 | 834 | 696,700 |
| 2023/10/25 | 844 | 857 | 840 | 840 | 700,200 |
| 2023/10/24 | 829 | 834 | 801 | 829 | 1,041,000 |
| 2023/10/23 | 842 | 843 | 820 | 822 | 853,700 |
| 2023/10/20 | 845 | 851 | 839 | 848 | 391,800 |
| 2023/10/19 | 854 | 859 | 844 | 846 | 361,400 |
| 2023/10/18 | 859 | 870 | 852 | 862 | 425,900 |
| 2023/10/17 | 857 | 864 | 849 | 853 | 443,300 |
| 2023/10/16 | 845 | 854 | 838 | 842 | 516,800 |
| 2023/10/13 | 860 | 870 | 851 | 852 | 472,700 |
| 2023/10/12 | 862 | 869 | 856 | 867 | 446,600 |
| 2023/10/11 | 882 | 882 | 860 | 860 | 494,700 |
| 2023/10/10 | 855 | 879 | 855 | 870 | 1,090,900 |
| 2023/10/06 | 836 | 845 | 821 | 830 | 864,000 |
| 2023/10/05 | 831 | 839 | 816 | 824 | 1,006,800 |
| 2023/10/04 | 852 | 861 | 824 | 824 | 1,268,300 |
| 2023/10/03 | 882 | 885 | 868 | 870 | 920,000 |