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 |
|---|---|---|---|---|---|
| 2025/06/13 | 632 | 632 | 621 | 621 | 269,200 |
| 2025/06/12 | 634 | 635 | 628 | 630 | 197,000 |
| 2025/06/11 | 633 | 636 | 632 | 635 | 88,200 |
| 2025/06/10 | 635 | 640 | 630 | 630 | 131,800 |
| 2025/06/09 | 644 | 644 | 633 | 635 | 204,600 |
| 2025/06/06 | 642 | 649 | 641 | 643 | 257,600 |
| 2025/06/05 | 638 | 643 | 635 | 640 | 259,400 |
| 2025/06/04 | 631 | 638 | 631 | 638 | 299,700 |
| 2025/06/03 | 627 | 631 | 622 | 631 | 355,500 |
| 2025/06/02 | 636 | 637 | 625 | 626 | 358,600 |
| 2025/05/30 | 635 | 640 | 633 | 637 | 248,300 |
| 2025/05/29 | 643 | 644 | 636 | 639 | 418,100 |
| 2025/05/28 | 651 | 651 | 643 | 643 | 177,300 |
| 2025/05/27 | 649 | 650 | 645 | 647 | 102,100 |
| 2025/05/26 | 654 | 661 | 649 | 651 | 268,200 |
| 2025/05/23 | 647 | 648 | 642 | 642 | 189,600 |
| 2025/05/22 | 643 | 648 | 637 | 644 | 174,900 |
| 2025/05/21 | 646 | 653 | 644 | 647 | 156,900 |
| 2025/05/20 | 664 | 664 | 645 | 646 | 308,100 |
| 2025/05/19 | 657 | 668 | 656 | 662 | 346,000 |
| 2025/05/16 | 651 | 655 | 646 | 653 | 200,200 |
| 2025/05/15 | 652 | 657 | 645 | 651 | 286,500 |
| 2025/05/14 | 650 | 660 | 642 | 658 | 292,500 |
| 2025/05/13 | 663 | 665 | 649 | 652 | 465,200 |
| 2025/05/12 | 666 | 673 | 646 | 653 | 762,400 |
| 2025/05/09 | 720 | 735 | 668 | 670 | 930,500 |
| 2025/05/08 | 722 | 722 | 716 | 720 | 124,900 |
| 2025/05/07 | 719 | 722 | 714 | 722 | 144,200 |
| 2025/05/02 | 720 | 724 | 717 | 718 | 128,800 |
| 2025/05/01 | 721 | 723 | 716 | 718 | 150,400 |
| 2025/04/30 | 737 | 738 | 720 | 728 | 241,000 |
| 2025/04/28 | 741 | 744 | 727 | 728 | 1,008,400 |
| 2025/04/25 | 732 | 744 | 729 | 742 | 445,900 |
| 2025/04/24 | 730 | 738 | 725 | 727 | 220,400 |
| 2025/04/23 | 730 | 733 | 725 | 728 | 173,000 |
| 2025/04/22 | 719 | 727 | 718 | 725 | 84,500 |
| 2025/04/21 | 731 | 734 | 722 | 722 | 132,900 |
| 2025/04/18 | 727 | 735 | 724 | 731 | 142,300 |
| 2025/04/17 | 726 | 729 | 719 | 720 | 148,300 |
| 2025/04/16 | 723 | 726 | 715 | 715 | 119,700 |
| 2025/04/15 | 720 | 726 | 718 | 722 | 141,800 |
| 2025/04/14 | 706 | 717 | 705 | 712 | 166,300 |
| 2025/04/11 | 684 | 704 | 676 | 700 | 248,800 |
| 2025/04/10 | 717 | 717 | 695 | 705 | 412,600 |
| 2025/04/09 | 674 | 677 | 657 | 667 | 348,000 |
| 2025/04/08 | 671 | 694 | 671 | 686 | 609,100 |
| 2025/04/07 | 630 | 656 | 620 | 641 | 506,200 |
| 2025/04/04 | 711 | 718 | 677 | 690 | 614,700 |
| 2025/04/03 | 723 | 740 | 720 | 731 | 454,000 |
| 2025/04/02 | 745 | 749 | 732 | 746 | 363,200 |
| 2025/04/01 | 750 | 752 | 742 | 742 | 193,000 |
| 2025/03/31 | 751 | 751 | 738 | 740 | 290,000 |
| 2025/03/28 | 775 | 781 | 764 | 766 | 265,700 |
| 2025/03/27 | 803 | 804 | 790 | 798 | 450,400 |
| 2025/03/26 | 800 | 806 | 796 | 806 | 297,100 |
| 2025/03/25 | 802 | 804 | 795 | 800 | 268,000 |
| 2025/03/24 | 804 | 804 | 795 | 801 | 247,600 |
| 2025/03/21 | 804 | 808 | 800 | 805 | 184,200 |
| 2025/03/19 | 804 | 809 | 801 | 803 | 271,400 |
| 2025/03/18 | 795 | 812 | 793 | 806 | 500,300 |
| 2025/03/17 | 785 | 794 | 785 | 791 | 193,000 |
| 2025/03/14 | 785 | 788 | 780 | 782 | 118,400 |
| 2025/03/13 | 783 | 787 | 780 | 781 | 170,600 |
| 2025/03/12 | 781 | 783 | 773 | 780 | 247,900 |
| 2025/03/11 | 780 | 784 | 767 | 781 | 293,400 |
| 2025/03/10 | 795 | 796 | 785 | 785 | 207,300 |
| 2025/03/07 | 780 | 791 | 777 | 791 | 275,600 |
| 2025/03/06 | 785 | 794 | 781 | 786 | 242,900 |
| 2025/03/05 | 775 | 781 | 774 | 776 | 100,900 |
| 2025/03/04 | 776 | 779 | 770 | 778 | 149,900 |
| 2025/03/03 | 776 | 782 | 775 | 780 | 165,600 |
| 2025/02/28 | 774 | 784 | 759 | 767 | 535,500 |
| 2025/02/27 | 753 | 781 | 753 | 780 | 485,300 |
| 2025/02/26 | 751 | 752 | 744 | 752 | 104,100 |
| 2025/02/25 | 748 | 753 | 745 | 750 | 110,400 |
| 2025/02/21 | 754 | 755 | 749 | 752 | 113,200 |
| 2025/02/20 | 765 | 765 | 753 | 755 | 210,700 |
| 2025/02/19 | 769 | 776 | 765 | 765 | 133,600 |
| 2025/02/18 | 773 | 773 | 766 | 767 | 129,100 |
| 2025/02/17 | 776 | 781 | 772 | 775 | 254,500 |
| 2025/02/14 | 771 | 784 | 763 | 775 | 554,400 |
| 2025/02/13 | 762 | 770 | 760 | 769 | 160,900 |
| 2025/02/12 | 766 | 769 | 756 | 759 | 245,000 |
| 2025/02/10 | 767 | 767 | 758 | 758 | 139,600 |
| 2025/02/07 | 765 | 772 | 755 | 764 | 241,200 |
| 2025/02/06 | 762 | 775 | 762 | 771 | 193,700 |
| 2025/02/05 | 758 | 777 | 756 | 761 | 309,100 |
| 2025/02/04 | 755 | 760 | 751 | 753 | 148,500 |
| 2025/02/03 | 765 | 765 | 749 | 749 | 308,000 |
| 2025/01/31 | 766 | 770 | 763 | 770 | 198,300 |
| 2025/01/30 | 765 | 772 | 763 | 771 | 185,200 |
| 2025/01/29 | 756 | 764 | 754 | 764 | 156,200 |
| 2025/01/28 | 753 | 759 | 752 | 755 | 135,800 |
| 2025/01/27 | 751 | 757 | 749 | 756 | 222,500 |
| 2025/01/24 | 748 | 751 | 745 | 746 | 251,300 |
| 2025/01/23 | 747 | 750 | 740 | 748 | 258,200 |
| 2025/01/22 | 748 | 748 | 741 | 747 | 126,000 |
| 2025/01/21 | 745 | 748 | 743 | 747 | 93,100 |
| 2025/01/20 | 740 | 745 | 740 | 744 | 107,000 |
| 2025/01/17 | 735 | 738 | 728 | 736 | 163,400 |
| 2025/01/16 | 736 | 740 | 733 | 735 | 177,600 |
| 2025/01/15 | 741 | 743 | 735 | 737 | 113,300 |
| 2025/01/14 | 742 | 745 | 733 | 737 | 196,700 |
| 2025/01/10 | 750 | 756 | 742 | 742 | 207,000 |
| 2025/01/09 | 764 | 764 | 751 | 751 | 265,000 |
| 2025/01/08 | 772 | 775 | 765 | 770 | 340,500 |
| 2025/01/07 | 769 | 772 | 757 | 771 | 471,200 |
| 2025/01/06 | 753 | 772 | 752 | 770 | 493,400 |
| 2024/12/30 | 747 | 754 | 746 | 750 | 289,900 |
| 2024/12/27 | 749 | 751 | 743 | 746 | 318,300 |
| 2024/12/26 | 730 | 747 | 730 | 743 | 598,900 |
| 2024/12/25 | 725 | 729 | 719 | 729 | 305,800 |
| 2024/12/24 | 715 | 725 | 715 | 723 | 277,000 |
| 2024/12/23 | 708 | 716 | 701 | 715 | 344,000 |
| 2024/12/20 | 713 | 715 | 707 | 709 | 326,700 |
| 2024/12/19 | 702 | 710 | 701 | 706 | 303,000 |
| 2024/12/18 | 712 | 716 | 708 | 708 | 339,100 |
| 2024/12/17 | 728 | 729 | 716 | 716 | 239,600 |
| 2024/12/16 | 736 | 737 | 730 | 730 | 139,700 |
| 2024/12/13 | 728 | 737 | 728 | 735 | 210,900 |
| 2024/12/12 | 735 | 737 | 730 | 733 | 279,800 |
| 2024/12/11 | 738 | 739 | 728 | 731 | 188,600 |
| 2024/12/10 | 728 | 739 | 727 | 731 | 388,600 |
| 2024/12/09 | 723 | 728 | 722 | 724 | 336,700 |
| 2024/12/06 | 715 | 723 | 713 | 718 | 158,600 |
| 2024/12/05 | 722 | 722 | 713 | 716 | 194,000 |
| 2024/12/04 | 729 | 730 | 717 | 717 | 199,200 |
| 2024/12/03 | 725 | 733 | 724 | 729 | 190,200 |
| 2024/12/02 | 721 | 727 | 721 | 726 | 182,500 |
| 2024/11/29 | 717 | 724 | 714 | 721 | 135,400 |
| 2024/11/28 | 706 | 722 | 706 | 717 | 316,100 |
| 2024/11/27 | 722 | 723 | 708 | 715 | 459,000 |
| 2024/11/26 | 736 | 736 | 720 | 723 | 295,400 |
| 2024/11/25 | 738 | 739 | 733 | 734 | 179,700 |
| 2024/11/22 | 724 | 736 | 723 | 730 | 243,900 |
| 2024/11/21 | 726 | 731 | 723 | 726 | 204,400 |
| 2024/11/20 | 733 | 737 | 725 | 728 | 180,300 |
| 2024/11/19 | 736 | 739 | 729 | 732 | 111,900 |
| 2024/11/18 | 732 | 740 | 730 | 733 | 132,800 |
| 2024/11/15 | 727 | 737 | 725 | 732 | 213,200 |
| 2024/11/14 | 728 | 732 | 722 | 722 | 332,100 |
| 2024/11/13 | 742 | 745 | 730 | 730 | 328,000 |
| 2024/11/12 | 742 | 749 | 740 | 741 | 228,000 |
| 2024/11/11 | 749 | 751 | 737 | 740 | 306,700 |
| 2024/11/08 | 772 | 773 | 751 | 751 | 230,400 |
| 2024/11/07 | 764 | 776 | 763 | 766 | 350,200 |
| 2024/11/06 | 745 | 768 | 733 | 756 | 654,200 |
| 2024/11/05 | 744 | 750 | 742 | 744 | 169,900 |
| 2024/11/01 | 755 | 758 | 744 | 745 | 335,600 |
| 2024/10/31 | 756 | 761 | 753 | 757 | 201,400 |
| 2024/10/30 | 755 | 760 | 751 | 755 | 667,900 |
| 2024/10/29 | 750 | 756 | 747 | 753 | 161,200 |
| 2024/10/28 | 727 | 749 | 726 | 746 | 193,900 |
| 2024/10/25 | 742 | 743 | 729 | 733 | 223,400 |
| 2024/10/24 | 738 | 743 | 730 | 741 | 238,300 |
| 2024/10/23 | 754 | 755 | 744 | 744 | 285,200 |
| 2024/10/22 | 765 | 765 | 751 | 753 | 345,900 |
| 2024/10/21 | 772 | 776 | 765 | 765 | 142,000 |
| 2024/10/18 | 774 | 777 | 764 | 775 | 225,400 |
| 2024/10/17 | 771 | 775 | 766 | 769 | 135,200 |
| 2024/10/16 | 770 | 779 | 768 | 771 | 141,400 |
| 2024/10/15 | 779 | 780 | 772 | 776 | 149,800 |
| 2024/10/11 | 782 | 784 | 776 | 776 | 99,500 |
| 2024/10/10 | 782 | 782 | 774 | 779 | 142,600 |
| 2024/10/09 | 785 | 788 | 776 | 778 | 209,700 |
| 2024/10/08 | 797 | 797 | 781 | 784 | 186,900 |
| 2024/10/07 | 803 | 806 | 798 | 800 | 190,100 |
| 2024/10/04 | 784 | 796 | 783 | 795 | 222,900 |
| 2024/10/03 | 795 | 795 | 785 | 785 | 188,000 |
| 2024/10/02 | 780 | 796 | 780 | 784 | 212,300 |
| 2024/10/01 | 778 | 782 | 776 | 781 | 160,500 |
| 2024/09/30 | 775 | 782 | 772 | 776 | 303,400 |
| 2024/09/27 | 794 | 802 | 785 | 799 | 395,500 |
| 2024/09/26 | 797 | 804 | 790 | 804 | 345,500 |
| 2024/09/25 | 791 | 798 | 784 | 792 | 247,900 |
| 2024/09/24 | 796 | 796 | 786 | 790 | 299,000 |
| 2024/09/20 | 794 | 798 | 788 | 788 | 269,900 |
| 2024/09/19 | 790 | 794 | 787 | 788 | 210,800 |
| 2024/09/18 | 782 | 790 | 779 | 784 | 300,800 |
| 2024/09/17 | 780 | 780 | 762 | 771 | 331,600 |
| 2024/09/13 | 777 | 778 | 767 | 771 | 236,300 |
| 2024/09/12 | 780 | 784 | 772 | 779 | 348,900 |
| 2024/09/11 | 780 | 780 | 759 | 762 | 509,400 |
| 2024/09/10 | 792 | 795 | 786 | 787 | 187,800 |
| 2024/09/09 | 772 | 792 | 771 | 789 | 329,500 |
| 2024/09/06 | 802 | 803 | 788 | 790 | 534,400 |
| 2024/09/05 | 801 | 810 | 794 | 801 | 412,900 |
| 2024/09/04 | 827 | 827 | 806 | 808 | 619,700 |
| 2024/09/03 | 843 | 845 | 836 | 838 | 193,800 |
| 2024/09/02 | 849 | 849 | 839 | 841 | 270,800 |
| 2024/08/30 | 845 | 849 | 839 | 842 | 183,200 |
| 2024/08/29 | 846 | 846 | 835 | 838 | 353,200 |
| 2024/08/28 | 856 | 856 | 844 | 848 | 223,500 |
| 2024/08/27 | 844 | 860 | 841 | 860 | 320,700 |
| 2024/08/26 | 850 | 850 | 840 | 844 | 196,800 |
| 2024/08/23 | 848 | 853 | 844 | 848 | 195,100 |
| 2024/08/22 | 854 | 855 | 842 | 848 | 270,500 |
| 2024/08/21 | 846 | 854 | 844 | 854 | 205,400 |
| 2024/08/20 | 851 | 859 | 844 | 850 | 377,100 |
| 2024/08/19 | 855 | 855 | 837 | 841 | 448,500 |