5408 (株)中山製鋼所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 790 | 801 | 790 | 801 | 46,000 | 7,628.57 |
| 1987-12-25 | 900 | 901 | 869 | 870 | 37,000 | 8,285.71 |
| 1987-12-24 | 936 | 946 | 899 | 899 | 39,000 | 8,561.90 |
| 1987-12-23 | 945 | 950 | 929 | 941 | 19,000 | 8,961.90 |
| 1987-12-22 | 974 | 975 | 955 | 960 | 26,000 | 9,142.86 |
| 1987-12-21 | 1,010 | 1,010 | 972 | 974 | 26,000 | 9,276.19 |
| 1987-12-18 | 1,030 | 1,030 | 990 | 991 | 51,000 | 9,438.10 |
| 1987-12-17 | 1,070 | 1,070 | 1,020 | 1,030 | 76,000 | 9,809.52 |
| 1987-12-16 | 1,080 | 1,100 | 1,030 | 1,060 | 183,000 | 10,095.20 |
| 1987-12-15 | 1,030 | 1,050 | 1,010 | 1,050 | 60,000 | 10,000 |
| 1987-12-14 | 1,030 | 1,030 | 990 | 990 | 53,000 | 9,428.57 |
| 1987-12-11 | 1,000 | 1,030 | 999 | 1,000 | 149,000 | 9,523.81 |
| 1987-12-10 | 1,030 | 1,060 | 1,020 | 1,040 | 159,000 | 9,904.76 |
| 1987-12-09 | 1,000 | 1,020 | 999 | 1,010 | 42,000 | 9,619.05 |
| 1987-12-08 | 970 | 990 | 970 | 980 | 121,000 | 9,333.33 |
| 1987-12-07 | 981 | 982 | 950 | 952 | 20,000 | 9,066.67 |
| 1987-12-05 | 971 | 979 | 971 | 979 | 8,000 | 9,323.81 |
| 1987-12-04 | 970 | 970 | 950 | 951 | 13,000 | 9,057.14 |
| 1987-12-03 | 991 | 1,000 | 980 | 980 | 21,000 | 9,333.33 |
| 1987-12-02 | 1,030 | 1,030 | 990 | 990 | 50,000 | 9,428.57 |
| 1987-12-01 | 944 | 1,030 | 944 | 1,030 | 87,000 | 9,809.52 |
| 1987-11-30 | 982 | 982 | 955 | 974 | 96,000 | 9,276.19 |
| 1987-11-28 | 999 | 999 | 970 | 980 | 62,000 | 9,333.33 |
| 1987-11-27 | 1,050 | 1,070 | 1,010 | 1,010 | 135,000 | 9,619.05 |
| 1987-11-26 | 1,050 | 1,080 | 1,020 | 1,030 | 175,000 | 9,809.52 |
| 1987-11-25 | 1,050 | 1,080 | 1,000 | 1,040 | 210,000 | 9,904.76 |
| 1987-11-20 | 895 | 936 | 894 | 930 | 66,000 | 8,857.14 |
| 1987-11-19 | 899 | 906 | 890 | 899 | 89,000 | 8,561.90 |
| 1987-11-18 | 870 | 893 | 856 | 889 | 26,000 | 8,466.67 |
| 1987-11-17 | 881 | 899 | 851 | 870 | 35,000 | 8,285.71 |
| 1987-11-16 | 892 | 899 | 880 | 885 | 39,000 | 8,428.57 |
| 1987-11-13 | 880 | 900 | 870 | 896 | 42,000 | 8,533.33 |
| 1987-11-12 | 812 | 841 | 812 | 831 | 55,000 | 7,914.29 |
| 1987-11-11 | 832 | 832 | 790 | 802 | 46,000 | 7,638.10 |
| 1987-11-10 | 821 | 830 | 802 | 802 | 15,000 | 7,638.10 |
| 1987-11-09 | 860 | 860 | 819 | 820 | 10,000 | 7,809.52 |
| 1987-11-07 | 870 | 870 | 861 | 862 | 13,000 | 8,209.52 |
| 1987-11-06 | 850 | 861 | 850 | 860 | 11,000 | 8,190.48 |
| 1987-11-05 | 890 | 890 | 844 | 850 | 29,000 | 8,095.24 |
| 1987-11-04 | 900 | 912 | 895 | 899 | 50,000 | 8,561.90 |
| 1987-11-02 | 860 | 915 | 860 | 915 | 77,000 | 8,714.29 |
| 1987-10-31 | 826 | 861 | 826 | 860 | 13,000 | 8,190.48 |
| 1987-10-30 | 785 | 800 | 785 | 800 | 3,000 | 7,619.05 |
| 1987-10-29 | 770 | 785 | 770 | 775 | 41,000 | 7,380.95 |
| 1987-10-28 | 840 | 840 | 780 | 780 | 33,000 | 7,428.57 |
| 1987-10-27 | 740 | 800 | 740 | 800 | 22,000 | 7,619.05 |
| 1987-10-26 | 791 | 791 | 744 | 745 | 44,000 | 7,095.24 |
| 1987-10-24 | 800 | 800 | 790 | 790 | 24,000 | 7,523.81 |
| 1987-10-23 | 802 | 803 | 762 | 762 | 61,000 | 7,257.14 |
| 1987-10-21 | 780 | 800 | 780 | 797 | 36,000 | 7,590.48 |
| 1987-10-19 | 860 | 860 | 860 | 860 | 21,000 | 8,190.48 |
| 1987-10-16 | 900 | 900 | 890 | 890 | 38,000 | 8,476.19 |
| 1987-10-15 | 920 | 920 | 901 | 905 | 41,000 | 8,619.05 |
| 1987-10-14 | 911 | 916 | 910 | 910 | 31,000 | 8,666.67 |
| 1987-10-13 | 935 | 943 | 935 | 943 | 6,000 | 8,980.95 |
| 1987-10-12 | 960 | 960 | 954 | 955 | 10,000 | 9,095.24 |
| 1987-10-09 | 959 | 964 | 930 | 930 | 19,000 | 8,857.14 |
| 1987-10-08 | 920 | 960 | 920 | 959 | 38,000 | 9,133.33 |
| 1987-10-07 | 915 | 925 | 902 | 910 | 37,000 | 8,666.67 |
| 1987-10-06 | 931 | 945 | 920 | 925 | 52,000 | 8,809.52 |
| 1987-10-05 | 928 | 956 | 928 | 938 | 67,000 | 8,933.33 |
| 1987-10-03 | 952 | 955 | 935 | 935 | 18,000 | 8,904.76 |
| 1987-10-02 | 983 | 983 | 955 | 955 | 14,000 | 9,095.24 |
| 1987-10-01 | 955 | 985 | 955 | 973 | 17,000 | 9,266.67 |
| 1987-09-30 | 961 | 970 | 949 | 961 | 25,000 | 9,152.38 |
| 1987-09-29 | 1,000 | 1,010 | 955 | 971 | 47,000 | 9,247.62 |
| 1987-09-28 | 1,030 | 1,030 | 989 | 1,000 | 63,000 | 9,523.81 |
| 1987-09-26 | 1,010 | 1,010 | 996 | 996 | 50,000 | 9,485.71 |
| 1987-09-25 | 1,020 | 1,020 | 958 | 990 | 161,000 | 9,428.57 |
| 1987-09-24 | 1,100 | 1,120 | 1,010 | 1,020 | 240,000 | 9,714.29 |
| 1987-09-22 | 1,050 | 1,110 | 1,000 | 1,100 | 945,000 | 10,476.20 |
| 1987-09-21 | 958 | 1,050 | 950 | 1,050 | 464,000 | 10,000 |
| 1987-09-18 | 930 | 960 | 930 | 949 | 155,000 | 9,038.10 |
| 1987-09-17 | 900 | 926 | 880 | 926 | 43,000 | 8,819.05 |
| 1987-09-16 | 931 | 940 | 900 | 901 | 116,000 | 8,580.95 |
| 1987-09-14 | 910 | 921 | 900 | 921 | 74,000 | 8,771.43 |
| 1987-09-11 | 835 | 850 | 830 | 849 | 15,000 | 8,085.71 |
| 1987-09-10 | 821 | 830 | 821 | 825 | 10,000 | 7,857.14 |
| 1987-09-09 | 825 | 835 | 820 | 820 | 19,000 | 7,809.52 |
| 1987-09-08 | 825 | 830 | 825 | 825 | 25,000 | 7,857.14 |
| 1987-09-07 | 840 | 840 | 830 | 830 | 17,000 | 7,904.76 |
| 1987-09-05 | 880 | 880 | 870 | 870 | 23,000 | 8,285.71 |
| 1987-09-04 | 831 | 880 | 830 | 870 | 59,000 | 8,285.71 |
| 1987-09-03 | 862 | 862 | 840 | 840 | 60,000 | 8,000 |
| 1987-09-02 | 859 | 890 | 858 | 858 | 44,000 | 8,171.43 |
| 1987-09-01 | 881 | 881 | 861 | 869 | 52,000 | 8,276.19 |
| 1987-08-31 | 890 | 900 | 885 | 889 | 41,000 | 8,466.67 |
| 1987-08-29 | 919 | 925 | 895 | 900 | 58,000 | 8,571.43 |
| 1987-08-28 | 939 | 940 | 905 | 919 | 119,000 | 8,752.38 |
| 1987-08-27 | 965 | 965 | 935 | 940 | 120,000 | 8,952.38 |
| 1987-08-26 | 915 | 944 | 915 | 930 | 197,000 | 8,857.14 |
| 1987-08-25 | 901 | 901 | 871 | 885 | 82,000 | 8,428.57 |
| 1987-08-24 | 903 | 910 | 890 | 891 | 271,000 | 8,485.71 |
| 1987-08-22 | 893 | 898 | 879 | 883 | 159,000 | 8,409.52 |
| 1987-08-21 | 876 | 923 | 870 | 890 | 470,000 | 8,476.19 |
| 1987-08-20 | 786 | 865 | 786 | 865 | 299,000 | 8,238.10 |
| 1987-08-19 | 800 | 805 | 785 | 785 | 81,000 | 7,476.19 |
| 1987-08-18 | 803 | 810 | 771 | 771 | 65,000 | 7,342.86 |
| 1987-08-17 | 800 | 815 | 790 | 801 | 113,000 | 7,628.57 |
| 1987-08-14 | 789 | 795 | 785 | 795 | 31,000 | 7,571.43 |
| 1987-08-13 | 777 | 790 | 777 | 790 | 4,000 | 7,523.81 |
| 1987-08-12 | 771 | 800 | 771 | 771 | 33,000 | 7,342.86 |
| 1987-08-11 | 790 | 809 | 770 | 770 | 30,000 | 7,333.33 |
| 1987-08-10 | 790 | 809 | 790 | 800 | 32,000 | 7,619.05 |
| 1987-08-06 | 727 | 727 | 727 | 727 | 2,000 | 6,923.81 |
| 1987-08-05 | 710 | 740 | 710 | 725 | 12,000 | 6,904.76 |
| 1987-08-04 | 720 | 721 | 720 | 721 | 13,000 | 6,866.67 |
| 1987-08-03 | 750 | 750 | 730 | 730 | 12,000 | 6,952.38 |
| 1987-07-31 | 780 | 780 | 759 | 763 | 27,000 | 7,266.67 |
| 1987-07-30 | 800 | 800 | 750 | 750 | 60,000 | 7,142.86 |
| 1987-07-29 | 829 | 830 | 800 | 810 | 163,000 | 7,714.29 |
| 1987-07-28 | 775 | 800 | 770 | 800 | 128,000 | 7,619.05 |
| 1987-07-27 | 725 | 757 | 718 | 757 | 65,000 | 7,209.52 |
| 1987-07-25 | 700 | 727 | 700 | 701 | 61,000 | 6,676.19 |
| 1987-07-24 | 690 | 720 | 690 | 700 | 44,000 | 6,666.67 |
| 1987-07-22 | 700 | 700 | 694 | 694 | 8,000 | 6,609.52 |
| 1987-07-21 | 705 | 705 | 699 | 705 | 15,000 | 6,714.29 |
| 1987-07-20 | 721 | 721 | 710 | 710 | 47,000 | 6,761.90 |
| 1987-07-17 | 726 | 730 | 718 | 718 | 13,000 | 6,838.10 |
| 1987-07-16 | 740 | 740 | 728 | 728 | 22,000 | 6,933.33 |
| 1987-07-15 | 748 | 748 | 732 | 734 | 66,000 | 6,990.48 |
| 1987-07-14 | 750 | 761 | 714 | 714 | 45,000 | 6,800 |
| 1987-07-13 | 780 | 781 | 740 | 740 | 58,000 | 7,047.62 |
| 1987-07-10 | 757 | 770 | 750 | 770 | 22,000 | 7,333.33 |
| 1987-07-09 | 711 | 725 | 705 | 712 | 51,000 | 6,780.95 |
| 1987-07-08 | 730 | 730 | 705 | 705 | 20,000 | 6,714.29 |
| 1987-07-07 | 774 | 774 | 737 | 737 | 34,000 | 7,019.05 |
| 1987-07-06 | 750 | 760 | 750 | 755 | 18,000 | 7,190.48 |
| 1987-07-04 | 771 | 780 | 771 | 780 | 23,000 | 7,428.57 |
| 1987-07-03 | 750 | 780 | 750 | 751 | 90,000 | 7,152.38 |
| 1987-07-02 | 793 | 793 | 750 | 750 | 194,000 | 7,142.86 |
| 1987-07-01 | 800 | 831 | 780 | 783 | 498,000 | 7,457.14 |
| 1987-06-30 | 705 | 738 | 701 | 738 | 278,000 | 7,028.57 |
| 1987-06-29 | 701 | 705 | 678 | 695 | 69,000 | 6,619.05 |
| 1987-06-27 | 681 | 700 | 680 | 690 | 41,000 | 6,571.43 |
| 1987-06-26 | 720 | 720 | 680 | 680 | 169,000 | 6,476.19 |
| 1987-06-25 | 638 | 710 | 638 | 700 | 161,000 | 6,666.67 |
| 1987-06-24 | 621 | 633 | 620 | 633 | 33,000 | 6,028.57 |
| 1987-06-23 | 623 | 635 | 623 | 632 | 36,000 | 6,019.05 |
| 1987-06-22 | 649 | 649 | 623 | 623 | 13,000 | 5,933.33 |
| 1987-06-19 | 630 | 630 | 630 | 630 | 3,000 | 6,000 |
| 1987-06-18 | 620 | 623 | 620 | 623 | 11,000 | 5,933.33 |
| 1987-06-17 | 615 | 616 | 602 | 607 | 19,000 | 5,780.95 |
| 1987-06-16 | 618 | 619 | 598 | 598 | 18,000 | 5,695.24 |
| 1987-06-15 | 622 | 624 | 620 | 620 | 17,000 | 5,904.76 |
| 1987-06-12 | 640 | 640 | 615 | 615 | 33,000 | 5,857.14 |
| 1987-06-11 | 620 | 630 | 620 | 630 | 14,000 | 6,000 |
| 1987-06-10 | 625 | 630 | 615 | 615 | 32,000 | 5,857.14 |
| 1987-06-09 | 620 | 620 | 620 | 620 | 12,000 | 5,904.76 |
| 1987-06-08 | 600 | 640 | 600 | 640 | 12,000 | 6,095.24 |
| 1987-06-06 | 598 | 598 | 598 | 598 | 7,000 | 5,695.24 |
| 1987-06-05 | 624 | 624 | 610 | 615 | 40,000 | 5,857.14 |
| 1987-06-04 | 635 | 635 | 625 | 629 | 35,000 | 5,990.48 |
| 1987-06-03 | 631 | 641 | 631 | 635 | 21,000 | 6,047.62 |
| 1987-06-02 | 644 | 660 | 634 | 641 | 70,000 | 6,104.76 |
| 1987-06-01 | 650 | 650 | 635 | 645 | 107,000 | 6,142.86 |
| 1987-05-29 | 591 | 605 | 591 | 594 | 19,000 | 5,657.14 |
| 1987-05-28 | 590 | 590 | 586 | 586 | 18,000 | 5,580.95 |
| 1987-05-27 | 605 | 605 | 590 | 590 | 81,000 | 5,619.05 |
| 1987-05-26 | 586 | 600 | 585 | 600 | 54,000 | 5,714.29 |
| 1987-05-25 | 602 | 603 | 580 | 585 | 112,000 | 5,571.43 |
| 1987-05-23 | 600 | 601 | 595 | 600 | 156,000 | 5,714.29 |
| 1987-05-22 | 598 | 598 | 575 | 580 | 166,000 | 5,523.81 |
| 1987-05-21 | 538 | 538 | 538 | 538 | 7,000 | 5,123.81 |
| 1987-05-20 | 534 | 534 | 534 | 534 | 10,000 | 5,085.71 |
| 1987-05-19 | 530 | 530 | 520 | 520 | 8,000 | 4,952.38 |
| 1987-05-18 | 524 | 524 | 511 | 511 | 27,000 | 4,866.67 |
| 1987-05-08 | 504 | 511 | 504 | 511 | 5,000 | 4,866.67 |
| 1987-05-06 | 520 | 520 | 501 | 501 | 6,000 | 4,771.43 |
| 1987-05-02 | 510 | 510 | 501 | 501 | 3,000 | 4,771.43 |
| 1987-04-28 | 515 | 515 | 510 | 510 | 3,000 | 4,857.14 |
| 1987-04-27 | 510 | 515 | 510 | 515 | 5,000 | 4,904.76 |
| 1987-04-25 | 516 | 516 | 515 | 515 | 7,000 | 4,904.76 |
| 1987-04-24 | 520 | 526 | 520 | 526 | 3,000 | 5,009.52 |
| 1987-04-23 | 520 | 520 | 520 | 520 | 3,000 | 4,952.38 |
| 1987-04-22 | 535 | 535 | 535 | 535 | 1,000 | 5,095.24 |
| 1987-04-17 | 563 | 573 | 560 | 560 | 5,000 | 5,333.33 |
| 1987-04-16 | 559 | 559 | 559 | 559 | 4,000 | 5,323.81 |
| 1987-04-10 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1987-04-09 | 546 | 550 | 546 | 546 | 3,000 | 5,200 |
| 1987-04-08 | 541 | 541 | 541 | 541 | 1,000 | 5,152.38 |
| 1987-04-04 | 575 | 575 | 575 | 575 | 2,000 | 5,476.19 |
| 1987-04-01 | 515 | 515 | 515 | 515 | 1,000 | 4,904.76 |
| 1987-03-31 | 521 | 521 | 520 | 520 | 4,000 | 4,952.38 |
| 1987-03-30 | 532 | 533 | 530 | 530 | 15,000 | 5,047.62 |
| 1987-03-28 | 540 | 540 | 530 | 530 | 8,000 | 5,047.62 |
| 1987-03-27 | 530 | 530 | 530 | 530 | 1,000 | 5,047.62 |
| 1987-03-26 | 530 | 531 | 530 | 531 | 10,000 | 5,057.14 |
| 1987-03-25 | 531 | 531 | 530 | 530 | 4,000 | 5,047.62 |
| 1987-03-24 | 543 | 545 | 530 | 530 | 5,000 | 5,047.62 |
| 1987-03-19 | 581 | 581 | 581 | 581 | 1,000 | 5,533.33 |
| 1987-03-18 | 581 | 581 | 581 | 581 | 5,000 | 5,533.33 |
| 1987-03-13 | 560 | 560 | 560 | 560 | 3,000 | 5,333.33 |
| 1987-03-11 | 611 | 611 | 598 | 600 | 17,000 | 5,714.29 |
| 1987-03-10 | 630 | 630 | 611 | 611 | 10,000 | 5,819.05 |
| 1987-03-09 | 604 | 640 | 604 | 640 | 19,000 | 6,095.24 |
| 1987-03-07 | 632 | 632 | 625 | 625 | 17,000 | 5,952.38 |
| 1987-03-05 | 535 | 535 | 530 | 535 | 11,000 | 5,095.24 |
| 1987-03-04 | 520 | 521 | 520 | 520 | 32,000 | 4,952.38 |
| 1987-03-03 | 520 | 520 | 520 | 520 | 27,000 | 4,952.38 |
| 1987-03-02 | 510 | 515 | 510 | 515 | 10,000 | 4,904.76 |
| 1987-02-28 | 500 | 510 | 500 | 510 | 17,000 | 4,857.14 |
| 1987-02-27 | 500 | 505 | 500 | 500 | 32,000 | 4,761.90 |
| 1987-02-26 | 515 | 515 | 510 | 510 | 9,000 | 4,857.14 |
| 1987-02-25 | 521 | 521 | 515 | 515 | 4,000 | 4,904.76 |
| 1987-02-24 | 522 | 522 | 510 | 510 | 9,000 | 4,857.14 |
| 1987-02-18 | 520 | 521 | 515 | 515 | 3,000 | 4,904.76 |
| 1987-02-17 | 530 | 530 | 530 | 530 | 2,000 | 5,047.62 |
| 1987-02-04 | 541 | 541 | 541 | 541 | 1,000 | 5,152.38 |
| 1987-02-03 | 536 | 547 | 536 | 536 | 38,000 | 5,104.76 |
| 1987-02-02 | 539 | 539 | 538 | 538 | 2,000 | 5,123.81 |
| 1987-01-29 | 540 | 540 | 535 | 535 | 2,000 | 5,095.24 |
| 1987-01-27 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1987-01-26 | 540 | 560 | 540 | 540 | 8,000 | 5,142.86 |
| 1987-01-24 | 540 | 540 | 540 | 540 | 1,000 | 5,142.86 |
| 1987-01-23 | 545 | 555 | 545 | 555 | 3,000 | 5,285.71 |
| 1987-01-22 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1987-01-20 | 560 | 560 | 560 | 560 | 1,000 | 5,333.33 |
| 1987-01-19 | 560 | 560 | 560 | 560 | 8,000 | 5,333.33 |
| 1987-01-16 | 550 | 550 | 530 | 530 | 5,000 | 5,047.62 |
| 1987-01-14 | 530 | 530 | 530 | 530 | 1,000 | 5,047.62 |
| 1987-01-13 | 550 | 550 | 550 | 550 | 2,000 | 5,238.10 |
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