5408 (株)中山製鋼所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-18 | 621 | 621 | 621 | 621 | 1,000 | 5,914.29 |
| 1986-12-17 | 621 | 621 | 620 | 620 | 3,000 | 5,904.76 |
| 1986-12-15 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1986-12-12 | 650 | 650 | 650 | 650 | 11,000 | 6,190.48 |
| 1986-12-11 | 620 | 621 | 620 | 621 | 2,000 | 5,914.29 |
| 1986-12-10 | 630 | 630 | 630 | 630 | 6,000 | 6,000 |
| 1986-12-08 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1986-12-05 | 660 | 661 | 655 | 655 | 11,000 | 6,238.10 |
| 1986-12-04 | 670 | 670 | 650 | 660 | 26,000 | 6,285.71 |
| 1986-12-03 | 660 | 661 | 650 | 660 | 36,000 | 6,285.71 |
| 1986-12-02 | 664 | 673 | 655 | 655 | 57,000 | 6,238.10 |
| 1986-12-01 | 655 | 655 | 655 | 655 | 2,000 | 6,238.10 |
| 1986-11-29 | 675 | 675 | 661 | 661 | 18,000 | 6,295.24 |
| 1986-11-28 | 694 | 696 | 674 | 675 | 30,000 | 6,428.57 |
| 1986-11-27 | 640 | 700 | 640 | 686 | 207,000 | 6,533.33 |
| 1986-11-22 | 567 | 568 | 567 | 568 | 4,000 | 5,409.52 |
| 1986-11-14 | 565 | 565 | 565 | 565 | 11,000 | 5,380.95 |
| 1986-11-13 | 620 | 620 | 620 | 620 | 1,000 | 5,904.76 |
| 1986-11-12 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1986-11-11 | 640 | 650 | 637 | 637 | 9,000 | 6,066.67 |
| 1986-11-10 | 650 | 650 | 650 | 650 | 6,000 | 6,190.48 |
| 1986-11-07 | 510 | 510 | 510 | 510 | 1,000 | 4,857.14 |
| 1986-10-01 | 700 | 700 | 699 | 699 | 72,000 | 6,657.14 |
| 1986-09-29 | 654 | 654 | 654 | 654 | 10,000 | 6,228.57 |
| 1986-09-26 | 595 | 595 | 595 | 595 | 1,000 | 5,666.67 |
| 1986-09-24 | 650 | 650 | 650 | 650 | 10,000 | 5,840.07 |
| 1986-09-22 | 600 | 610 | 600 | 610 | 7,000 | 5,480.68 |
| 1986-09-19 | 580 | 580 | 580 | 580 | 13,000 | 5,211.14 |
| 1986-09-18 | 590 | 590 | 585 | 585 | 3,000 | 5,256.06 |
| 1986-09-12 | 680 | 680 | 680 | 680 | 2,000 | 6,109.61 |
| 1986-09-10 | 680 | 683 | 680 | 683 | 2,000 | 6,136.57 |
| 1986-09-09 | 680 | 680 | 680 | 680 | 1,000 | 6,109.61 |
| 1986-09-02 | 753 | 753 | 750 | 750 | 4,000 | 6,738.54 |
| 1986-08-30 | 733 | 733 | 733 | 733 | 5,000 | 6,585.80 |
| 1986-08-29 | 678 | 678 | 678 | 678 | 1,000 | 6,091.64 |
| 1986-08-27 | 679 | 679 | 679 | 679 | 1,000 | 6,100.63 |
| 1986-08-23 | 681 | 685 | 675 | 675 | 11,000 | 6,064.69 |
| 1986-08-22 | 690 | 690 | 680 | 680 | 7,000 | 6,109.61 |
| 1986-08-21 | 705 | 710 | 705 | 710 | 10,000 | 6,379.16 |
| 1986-08-15 | 785 | 810 | 785 | 790 | 42,000 | 7,097.93 |
| 1986-08-13 | 814 | 815 | 814 | 815 | 6,000 | 7,322.55 |
| 1986-08-11 | 735 | 735 | 730 | 730 | 5,000 | 6,558.85 |
| 1986-08-08 | 750 | 770 | 750 | 765 | 31,000 | 6,873.32 |
| 1986-08-06 | 840 | 840 | 800 | 810 | 25,000 | 7,277.63 |
| 1986-08-05 | 790 | 830 | 790 | 830 | 52,000 | 7,457.32 |
| 1986-08-04 | 779 | 780 | 770 | 780 | 35,000 | 7,008.09 |
| 1986-08-02 | 740 | 750 | 740 | 750 | 17,000 | 6,738.54 |
| 1986-08-01 | 672 | 721 | 670 | 721 | 20,000 | 6,477.99 |
| 1986-07-31 | 706 | 708 | 671 | 671 | 22,000 | 6,028.75 |
| 1986-07-30 | 716 | 720 | 690 | 702 | 28,000 | 6,307.28 |
| 1986-07-29 | 751 | 751 | 710 | 715 | 37,000 | 6,424.08 |
| 1986-07-28 | 750 | 755 | 730 | 745 | 27,000 | 6,693.62 |
| 1986-07-26 | 830 | 830 | 780 | 780 | 17,000 | 7,008.09 |
| 1986-07-25 | 790 | 850 | 790 | 830 | 40,000 | 7,457.32 |
| 1986-07-24 | 800 | 800 | 800 | 800 | 15,000 | 7,187.78 |
| 1986-07-23 | 870 | 870 | 850 | 850 | 6,000 | 7,637.02 |
| 1986-07-22 | 895 | 900 | 895 | 900 | 23,000 | 8,086.25 |
| 1986-07-19 | 970 | 980 | 965 | 965 | 10,000 | 8,670.26 |
| 1986-07-18 | 985 | 995 | 960 | 970 | 258,000 | 8,715.18 |
| 1986-07-16 | 860 | 901 | 860 | 900 | 22,000 | 8,086.25 |
| 1986-07-15 | 906 | 920 | 850 | 850 | 54,000 | 7,637.02 |
| 1986-07-14 | 920 | 937 | 900 | 900 | 75,000 | 8,086.25 |
| 1986-07-11 | 893 | 900 | 870 | 900 | 230,000 | 8,086.25 |
| 1986-07-10 | 952 | 953 | 902 | 903 | 236,000 | 8,113.21 |
| 1986-07-09 | 1,000 | 1,000 | 931 | 952 | 198,000 | 8,553.46 |
| 1986-07-08 | 1,020 | 1,100 | 970 | 975 | 445,000 | 8,760.11 |
| 1986-07-07 | 910 | 1,020 | 890 | 1,020 | 297,000 | 9,164.42 |
| 1986-07-05 | 933 | 933 | 920 | 920 | 232,000 | 8,265.95 |
| 1986-07-04 | 863 | 863 | 863 | 863 | 182,000 | 7,753.82 |
| 1986-07-03 | 671 | 763 | 671 | 763 | 948,000 | 6,855.35 |
| 1986-07-02 | 670 | 678 | 663 | 663 | 123,000 | 5,956.87 |
| 1986-07-01 | 661 | 672 | 650 | 665 | 72,000 | 5,974.84 |
| 1986-06-30 | 682 | 692 | 656 | 660 | 63,000 | 5,929.92 |
| 1986-06-28 | 690 | 693 | 680 | 681 | 261,000 | 6,118.60 |
| 1986-06-27 | 698 | 720 | 687 | 706 | 471,000 | 6,343.22 |
| 1986-06-26 | 619 | 701 | 619 | 680 | 408,000 | 6,109.61 |
| 1986-06-25 | 615 | 629 | 613 | 619 | 144,000 | 5,561.55 |
| 1986-06-24 | 620 | 620 | 612 | 616 | 75,000 | 5,534.59 |
| 1986-06-23 | 620 | 630 | 611 | 627 | 131,000 | 5,633.42 |
| 1986-06-21 | 642 | 642 | 620 | 621 | 269,000 | 5,579.51 |
| 1986-06-20 | 647 | 650 | 625 | 630 | 196,000 | 5,660.38 |
| 1986-06-19 | 596 | 610 | 590 | 607 | 470,000 | 5,453.73 |
| 1986-06-18 | 561 | 592 | 555 | 592 | 250,000 | 5,318.96 |
| 1986-06-17 | 550 | 568 | 550 | 559 | 140,000 | 5,022.46 |
| 1986-06-16 | 556 | 565 | 550 | 555 | 193,000 | 4,986.52 |
| 1986-06-13 | 520 | 549 | 516 | 549 | 48,000 | 4,932.61 |
| 1986-06-12 | 520 | 525 | 515 | 520 | 23,000 | 4,672.06 |
| 1986-06-11 | 511 | 512 | 500 | 500 | 50,000 | 4,492.36 |
| 1986-06-10 | 530 | 530 | 502 | 525 | 39,000 | 4,716.98 |
| 1986-06-09 | 520 | 520 | 520 | 520 | 16,000 | 4,672.06 |
| 1986-06-07 | 512 | 512 | 498 | 498 | 10,000 | 4,474.39 |
| 1986-06-06 | 490 | 510 | 490 | 502 | 45,000 | 4,510.33 |
| 1986-06-05 | 502 | 520 | 500 | 520 | 42,000 | 4,672.06 |
| 1986-06-04 | 513 | 513 | 502 | 502 | 26,000 | 4,510.33 |
| 1986-06-03 | 500 | 520 | 499 | 510 | 30,000 | 4,582.21 |
| 1986-06-02 | 499 | 510 | 497 | 510 | 30,000 | 4,582.21 |
| 1986-05-31 | 505 | 510 | 499 | 499 | 10,000 | 4,483.38 |
| 1986-05-30 | 510 | 510 | 505 | 505 | 24,000 | 4,537.29 |
| 1986-05-29 | 516 | 520 | 505 | 518 | 29,000 | 4,654.09 |
| 1986-05-28 | 520 | 520 | 510 | 510 | 17,000 | 4,582.21 |
| 1986-05-27 | 520 | 520 | 512 | 520 | 21,000 | 4,672.06 |
| 1986-05-26 | 525 | 535 | 510 | 510 | 35,000 | 4,582.21 |
| 1986-05-24 | 492 | 511 | 492 | 510 | 24,000 | 4,582.21 |
| 1986-05-23 | 500 | 500 | 490 | 491 | 48,000 | 4,411.50 |
| 1986-05-22 | 505 | 510 | 490 | 510 | 85,000 | 4,582.21 |
| 1986-05-21 | 515 | 520 | 500 | 505 | 88,000 | 4,537.29 |
| 1986-05-20 | 535 | 535 | 510 | 510 | 25,000 | 4,582.21 |
| 1986-05-19 | 549 | 550 | 545 | 545 | 10,000 | 4,896.68 |
| 1986-05-17 | 546 | 556 | 545 | 550 | 46,000 | 4,941.60 |
| 1986-05-16 | 563 | 563 | 530 | 550 | 62,000 | 4,941.60 |
| 1986-05-15 | 590 | 590 | 570 | 580 | 75,000 | 5,211.14 |
| 1986-05-14 | 557 | 604 | 557 | 595 | 113,000 | 5,345.91 |
| 1986-05-13 | 554 | 555 | 545 | 545 | 26,000 | 4,896.68 |
| 1986-05-12 | 587 | 587 | 560 | 567 | 36,000 | 5,094.34 |
| 1986-05-09 | 555 | 591 | 555 | 584 | 52,000 | 5,247.08 |
| 1986-05-08 | 555 | 560 | 541 | 545 | 47,000 | 4,896.68 |
| 1986-05-07 | 603 | 603 | 572 | 572 | 75,000 | 5,139.26 |
| 1986-05-06 | 625 | 645 | 609 | 623 | 451,000 | 5,597.48 |
| 1986-05-02 | 549 | 620 | 548 | 617 | 152,000 | 5,543.58 |
| 1986-05-01 | 498 | 520 | 498 | 520 | 105,000 | 4,672.06 |
| 1986-04-30 | 532 | 537 | 518 | 518 | 117,000 | 4,654.09 |
| 1986-04-28 | 473 | 527 | 473 | 522 | 58,000 | 4,690.03 |
| 1986-04-26 | 450 | 451 | 450 | 451 | 3,000 | 4,052.11 |
| 1986-04-21 | 411 | 411 | 411 | 411 | 5,000 | 3,692.72 |
| 1986-04-14 | 425 | 425 | 425 | 425 | 3,000 | 3,818.51 |
| 1986-04-08 | 415 | 415 | 415 | 415 | 2,000 | 3,728.66 |
| 1986-04-04 | 419 | 419 | 419 | 419 | 1,000 | 3,764.60 |
| 1986-04-03 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
| 1986-04-02 | 420 | 420 | 420 | 420 | 5,000 | 3,773.58 |
| 1986-03-31 | 420 | 420 | 420 | 420 | 2,000 | 3,773.58 |
| 1986-03-29 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
| 1986-03-28 | 410 | 410 | 410 | 410 | 1,000 | 3,683.74 |
| 1986-03-20 | 430 | 430 | 430 | 430 | 1,000 | 3,863.43 |
| 1986-03-19 | 430 | 430 | 430 | 430 | 1,000 | 3,863.43 |
| 1986-03-18 | 430 | 430 | 430 | 430 | 1,000 | 3,863.43 |
| 1986-03-14 | 430 | 430 | 430 | 430 | 6,000 | 3,863.43 |
| 1986-03-13 | 467 | 467 | 450 | 450 | 260,000 | 4,043.13 |
| 1986-03-12 | 470 | 470 | 468 | 468 | 11,000 | 4,204.85 |
| 1986-03-10 | 410 | 410 | 408 | 408 | 52,000 | 3,665.77 |
| 1986-02-27 | 415 | 415 | 415 | 415 | 5,000 | 3,728.66 |
| 1986-02-25 | 400 | 400 | 400 | 400 | 2,000 | 3,593.89 |
| 1986-02-24 | 412 | 412 | 412 | 412 | 1,000 | 3,701.71 |
| 1986-02-21 | 415 | 415 | 415 | 415 | 2,000 | 3,728.66 |
| 1986-02-17 | 426 | 426 | 426 | 426 | 1,000 | 3,827.49 |
| 1986-02-10 | 430 | 430 | 430 | 430 | 4,000 | 3,863.43 |
| 1986-02-03 | 400 | 400 | 400 | 400 | 1,000 | 3,593.89 |
| 1986-01-08 | 390 | 390 | 389 | 389 | 5,000 | 3,495.06 |
| 1986-01-04 | 380 | 380 | 380 | 380 | 4,000 | 3,414.20 |
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
