5408 (株)中山製鋼所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 530 | 537 | 527 | 530 | 24,000 | 5,300 |
| 1993-12-29 | 535 | 537 | 525 | 526 | 140,000 | 5,260 |
| 1993-12-28 | 530 | 537 | 525 | 526 | 153,000 | 5,260 |
| 1993-12-27 | 532 | 532 | 519 | 530 | 107,000 | 5,300 |
| 1993-12-24 | 548 | 548 | 520 | 522 | 127,000 | 5,220 |
| 1993-12-22 | 550 | 552 | 549 | 549 | 46,000 | 5,490 |
| 1993-12-21 | 550 | 553 | 546 | 546 | 32,000 | 5,460 |
| 1993-12-20 | 582 | 582 | 555 | 555 | 68,000 | 5,550 |
| 1993-12-17 | 599 | 599 | 582 | 582 | 30,000 | 5,820 |
| 1993-12-16 | 600 | 600 | 590 | 599 | 55,000 | 5,990 |
| 1993-12-15 | 590 | 590 | 572 | 590 | 69,000 | 5,900 |
| 1993-12-14 | 601 | 601 | 590 | 590 | 42,000 | 5,900 |
| 1993-12-13 | 571 | 600 | 571 | 600 | 12,000 | 6,000 |
| 1993-12-10 | 571 | 595 | 571 | 590 | 102,000 | 5,900 |
| 1993-12-09 | 561 | 562 | 560 | 561 | 12,000 | 5,610 |
| 1993-12-08 | 581 | 581 | 550 | 550 | 144,000 | 5,500 |
| 1993-12-07 | 580 | 589 | 580 | 581 | 17,000 | 5,810 |
| 1993-12-06 | 613 | 613 | 580 | 580 | 90,000 | 5,800 |
| 1993-12-03 | 611 | 613 | 590 | 613 | 81,000 | 6,130 |
| 1993-12-02 | 575 | 615 | 575 | 609 | 138,000 | 6,090 |
| 1993-12-01 | 540 | 570 | 535 | 570 | 161,000 | 5,700 |
| 1993-11-30 | 512 | 540 | 512 | 530 | 80,000 | 5,300 |
| 1993-11-29 | 540 | 540 | 511 | 511 | 125,000 | 5,110 |
| 1993-11-26 | 551 | 564 | 541 | 550 | 91,000 | 5,500 |
| 1993-11-25 | 559 | 565 | 550 | 550 | 117,000 | 5,500 |
| 1993-11-24 | 580 | 586 | 550 | 551 | 64,000 | 5,510 |
| 1993-11-22 | 615 | 615 | 590 | 590 | 48,000 | 5,900 |
| 1993-11-19 | 626 | 626 | 610 | 615 | 46,000 | 6,150 |
| 1993-11-18 | 650 | 650 | 635 | 636 | 96,000 | 6,360 |
| 1993-11-17 | 635 | 645 | 635 | 645 | 41,000 | 6,450 |
| 1993-11-16 | 630 | 635 | 630 | 635 | 74,000 | 6,350 |
| 1993-11-15 | 655 | 655 | 626 | 630 | 46,000 | 6,300 |
| 1993-11-12 | 645 | 649 | 625 | 625 | 75,000 | 6,250 |
| 1993-11-11 | 610 | 630 | 610 | 620 | 88,000 | 6,200 |
| 1993-11-10 | 635 | 635 | 620 | 620 | 98,000 | 6,200 |
| 1993-11-09 | 656 | 659 | 618 | 638 | 120,000 | 6,380 |
| 1993-11-08 | 660 | 660 | 651 | 654 | 169,000 | 6,540 |
| 1993-11-05 | 690 | 690 | 651 | 651 | 135,000 | 6,510 |
| 1993-11-04 | 695 | 707 | 690 | 690 | 93,000 | 6,900 |
| 1993-11-02 | 691 | 692 | 691 | 691 | 56,000 | 6,910 |
| 1993-11-01 | 691 | 691 | 691 | 691 | 19,000 | 6,910 |
| 1993-10-29 | 684 | 700 | 684 | 690 | 28,000 | 6,900 |
| 1993-10-28 | 705 | 705 | 680 | 685 | 15,000 | 6,850 |
| 1993-10-27 | 700 | 715 | 690 | 715 | 29,000 | 7,150 |
| 1993-10-26 | 713 | 717 | 700 | 700 | 57,000 | 7,000 |
| 1993-10-25 | 717 | 718 | 717 | 718 | 30,000 | 7,180 |
| 1993-10-22 | 711 | 720 | 711 | 712 | 19,000 | 7,120 |
| 1993-10-21 | 721 | 721 | 710 | 710 | 24,000 | 7,100 |
| 1993-10-20 | 719 | 729 | 719 | 725 | 33,000 | 7,250 |
| 1993-10-19 | 716 | 729 | 716 | 729 | 3,000 | 7,290 |
| 1993-10-18 | 706 | 706 | 705 | 706 | 46,000 | 7,060 |
| 1993-10-15 | 715 | 715 | 703 | 705 | 85,000 | 7,050 |
| 1993-10-14 | 710 | 730 | 703 | 730 | 83,000 | 7,300 |
| 1993-10-13 | 730 | 730 | 702 | 702 | 41,000 | 7,020 |
| 1993-10-12 | 740 | 740 | 730 | 730 | 41,000 | 7,300 |
| 1993-10-08 | 750 | 750 | 735 | 735 | 105,000 | 7,350 |
| 1993-10-07 | 745 | 745 | 740 | 741 | 60,000 | 7,410 |
| 1993-10-06 | 730 | 730 | 730 | 730 | 12,000 | 7,300 |
| 1993-10-05 | 705 | 710 | 700 | 701 | 85,000 | 7,010 |
| 1993-10-04 | 721 | 721 | 703 | 705 | 52,000 | 7,050 |
| 1993-10-01 | 735 | 735 | 725 | 725 | 71,000 | 7,250 |
| 1993-09-30 | 725 | 726 | 719 | 725 | 65,000 | 7,250 |
| 1993-09-29 | 713 | 725 | 713 | 725 | 84,000 | 7,250 |
| 1993-09-28 | 701 | 705 | 701 | 703 | 39,000 | 7,030 |
| 1993-09-27 | 709 | 709 | 700 | 700 | 53,000 | 7,000 |
| 1993-09-24 | 708 | 725 | 708 | 715 | 63,000 | 7,150 |
| 1993-09-22 | 737 | 737 | 700 | 708 | 96,000 | 7,080 |
| 1993-09-21 | 737 | 750 | 737 | 747 | 150,000 | 7,470 |
| 1993-09-20 | 755 | 755 | 730 | 730 | 91,000 | 7,300 |
| 1993-09-17 | 760 | 764 | 760 | 764 | 75,000 | 7,640 |
| 1993-09-16 | 776 | 776 | 760 | 761 | 20,000 | 7,610 |
| 1993-09-14 | 780 | 780 | 776 | 776 | 29,000 | 7,760 |
| 1993-09-13 | 781 | 781 | 776 | 776 | 233,000 | 7,760 |
| 1993-09-10 | 788 | 790 | 780 | 781 | 145,000 | 7,810 |
| 1993-09-09 | 783 | 783 | 777 | 778 | 36,000 | 7,780 |
| 1993-09-08 | 782 | 788 | 782 | 782 | 40,000 | 7,820 |
| 1993-09-07 | 782 | 782 | 777 | 782 | 58,000 | 7,820 |
| 1993-09-06 | 800 | 800 | 792 | 792 | 13,000 | 7,920 |
| 1993-09-03 | 800 | 800 | 788 | 798 | 54,000 | 7,980 |
| 1993-09-02 | 800 | 805 | 800 | 800 | 30,000 | 8,000 |
| 1993-09-01 | 804 | 805 | 800 | 800 | 29,000 | 8,000 |
| 1993-08-31 | 801 | 804 | 800 | 802 | 29,000 | 8,020 |
| 1993-08-30 | 807 | 807 | 801 | 804 | 41,000 | 8,040 |
| 1993-08-27 | 810 | 810 | 800 | 805 | 78,000 | 8,050 |
| 1993-08-26 | 805 | 820 | 805 | 810 | 84,000 | 8,100 |
| 1993-08-25 | 805 | 805 | 800 | 800 | 120,000 | 8,000 |
| 1993-08-24 | 806 | 809 | 805 | 805 | 79,000 | 8,050 |
| 1993-08-23 | 811 | 811 | 806 | 810 | 23,000 | 8,100 |
| 1993-08-20 | 812 | 812 | 811 | 811 | 40,000 | 8,110 |
| 1993-08-19 | 818 | 818 | 808 | 810 | 154,000 | 8,100 |
| 1993-08-18 | 815 | 820 | 806 | 806 | 82,000 | 8,060 |
| 1993-08-17 | 821 | 825 | 805 | 805 | 112,000 | 8,050 |
| 1993-08-16 | 820 | 825 | 818 | 825 | 57,000 | 8,250 |
| 1993-08-13 | 830 | 830 | 825 | 825 | 95,000 | 8,250 |
| 1993-08-12 | 850 | 850 | 830 | 830 | 58,000 | 8,300 |
| 1993-08-11 | 827 | 830 | 825 | 830 | 106,000 | 8,300 |
| 1993-08-10 | 837 | 850 | 837 | 837 | 29,000 | 8,370 |
| 1993-08-09 | 853 | 853 | 843 | 843 | 137,000 | 8,430 |
| 1993-08-06 | 856 | 856 | 850 | 853 | 77,000 | 8,530 |
| 1993-08-05 | 860 | 860 | 850 | 856 | 116,000 | 8,560 |
| 1993-08-04 | 850 | 860 | 850 | 860 | 63,000 | 8,600 |
| 1993-08-03 | 857 | 862 | 855 | 855 | 122,000 | 8,550 |
| 1993-08-02 | 853 | 866 | 853 | 860 | 252,000 | 8,600 |
| 1993-07-30 | 852 | 852 | 840 | 845 | 91,000 | 8,450 |
| 1993-07-29 | 821 | 850 | 820 | 850 | 103,000 | 8,500 |
| 1993-07-28 | 821 | 826 | 821 | 821 | 53,000 | 8,210 |
| 1993-07-27 | 820 | 828 | 820 | 828 | 52,000 | 8,280 |
| 1993-07-26 | 819 | 820 | 811 | 820 | 88,000 | 8,200 |
| 1993-07-23 | 823 | 823 | 818 | 820 | 137,000 | 8,200 |
| 1993-07-22 | 850 | 850 | 823 | 823 | 38,000 | 8,230 |
| 1993-07-21 | 831 | 834 | 830 | 831 | 157,000 | 8,310 |
| 1993-07-20 | 840 | 840 | 831 | 831 | 83,000 | 8,310 |
| 1993-07-19 | 848 | 849 | 840 | 843 | 84,000 | 8,430 |
| 1993-07-16 | 850 | 868 | 840 | 868 | 78,000 | 8,680 |
| 1993-07-15 | 869 | 871 | 859 | 860 | 250,000 | 8,600 |
| 1993-07-14 | 848 | 869 | 841 | 869 | 118,000 | 8,690 |
| 1993-07-13 | 836 | 860 | 836 | 848 | 73,000 | 8,480 |
| 1993-07-12 | 840 | 840 | 833 | 836 | 123,000 | 8,360 |
| 1993-07-09 | 840 | 842 | 835 | 840 | 441,000 | 8,400 |
| 1993-07-08 | 840 | 843 | 840 | 843 | 72,000 | 8,430 |
| 1993-07-07 | 824 | 840 | 823 | 840 | 120,000 | 8,400 |
| 1993-07-06 | 830 | 865 | 830 | 864 | 124,000 | 8,640 |
| 1993-07-05 | 849 | 860 | 846 | 850 | 185,000 | 8,500 |
| 1993-07-02 | 870 | 871 | 845 | 849 | 129,000 | 8,490 |
| 1993-07-01 | 889 | 889 | 860 | 875 | 105,000 | 8,750 |
| 1993-06-30 | 885 | 895 | 874 | 891 | 181,000 | 8,910 |
| 1993-06-29 | 869 | 909 | 868 | 885 | 591,000 | 8,850 |
| 1993-06-28 | 888 | 893 | 865 | 875 | 187,000 | 8,750 |
| 1993-06-25 | 900 | 900 | 881 | 882 | 279,000 | 8,820 |
| 1993-06-24 | 879 | 923 | 878 | 905 | 1,724,000 | 9,050 |
| 1993-06-23 | 840 | 880 | 831 | 880 | 476,000 | 8,800 |
| 1993-06-22 | 805 | 844 | 805 | 840 | 320,000 | 8,400 |
| 1993-06-21 | 828 | 828 | 804 | 810 | 414,000 | 8,100 |
| 1993-06-18 | 815 | 850 | 810 | 848 | 508,000 | 8,480 |
| 1993-06-17 | 792 | 816 | 780 | 816 | 186,000 | 8,160 |
| 1993-06-16 | 810 | 810 | 790 | 792 | 271,000 | 7,920 |
| 1993-06-15 | 820 | 821 | 800 | 818 | 562,000 | 8,180 |
| 1993-06-14 | 783 | 824 | 777 | 820 | 525,000 | 8,200 |
| 1993-06-11 | 799 | 799 | 775 | 783 | 164,000 | 7,830 |
| 1993-06-10 | 780 | 783 | 777 | 783 | 140,000 | 7,830 |
| 1993-06-08 | 811 | 811 | 795 | 800 | 42,000 | 8,000 |
| 1993-06-07 | 817 | 825 | 811 | 811 | 144,000 | 8,110 |
| 1993-06-04 | 799 | 826 | 799 | 814 | 207,000 | 8,140 |
| 1993-06-03 | 780 | 784 | 775 | 784 | 294,000 | 7,840 |
| 1993-06-02 | 780 | 780 | 775 | 780 | 88,000 | 7,800 |
| 1993-06-01 | 780 | 780 | 776 | 776 | 30,000 | 7,760 |
| 1993-05-31 | 788 | 788 | 778 | 778 | 50,000 | 7,780 |
| 1993-05-28 | 780 | 780 | 776 | 778 | 141,000 | 7,780 |
| 1993-05-27 | 785 | 788 | 779 | 785 | 312,000 | 7,850 |
| 1993-05-26 | 774 | 785 | 774 | 785 | 131,000 | 7,850 |
| 1993-05-25 | 780 | 780 | 772 | 773 | 270,000 | 7,730 |
| 1993-05-24 | 799 | 799 | 780 | 780 | 78,000 | 7,800 |
| 1993-05-21 | 780 | 800 | 780 | 800 | 89,000 | 8,000 |
| 1993-05-20 | 785 | 790 | 778 | 788 | 104,000 | 7,880 |
| 1993-05-19 | 790 | 793 | 785 | 785 | 63,000 | 7,850 |
| 1993-05-18 | 795 | 809 | 790 | 790 | 156,000 | 7,900 |
| 1993-05-17 | 785 | 810 | 785 | 810 | 110,000 | 8,100 |
| 1993-05-14 | 779 | 794 | 775 | 793 | 167,000 | 7,930 |
| 1993-05-13 | 774 | 789 | 774 | 789 | 214,000 | 7,890 |
| 1993-05-12 | 795 | 800 | 773 | 785 | 162,000 | 7,850 |
| 1993-05-11 | 815 | 839 | 803 | 805 | 467,000 | 8,050 |
| 1993-05-10 | 783 | 810 | 782 | 810 | 377,000 | 8,100 |
| 1993-05-07 | 767 | 778 | 765 | 778 | 289,000 | 7,780 |
| 1993-05-06 | 759 | 765 | 759 | 760 | 204,000 | 7,600 |
| 1993-04-30 | 729 | 757 | 726 | 756 | 276,000 | 7,560 |
| 1993-04-28 | 710 | 728 | 710 | 725 | 162,000 | 7,250 |
| 1993-04-27 | 707 | 729 | 707 | 708 | 193,000 | 7,080 |
| 1993-04-26 | 687 | 688 | 681 | 687 | 27,000 | 6,870 |
| 1993-04-23 | 692 | 709 | 692 | 697 | 96,000 | 6,970 |
| 1993-04-22 | 698 | 710 | 693 | 695 | 83,000 | 6,950 |
| 1993-04-21 | 712 | 712 | 700 | 710 | 162,000 | 7,100 |
| 1993-04-20 | 708 | 720 | 708 | 711 | 94,000 | 7,110 |
| 1993-04-19 | 710 | 710 | 690 | 708 | 75,000 | 7,080 |
| 1993-04-16 | 720 | 725 | 700 | 703 | 178,000 | 7,030 |
| 1993-04-15 | 730 | 730 | 711 | 720 | 108,000 | 7,200 |
| 1993-04-14 | 731 | 734 | 724 | 724 | 312,000 | 7,240 |
| 1993-04-13 | 700 | 731 | 697 | 725 | 321,000 | 7,250 |
| 1993-04-12 | 703 | 706 | 690 | 696 | 65,000 | 6,960 |
| 1993-04-09 | 692 | 709 | 687 | 703 | 314,000 | 7,030 |
| 1993-04-08 | 695 | 704 | 680 | 698 | 141,000 | 6,980 |
| 1993-04-07 | 701 | 704 | 690 | 695 | 160,000 | 6,950 |
| 1993-04-06 | 709 | 718 | 700 | 700 | 442,000 | 7,000 |
| 1993-04-05 | 690 | 724 | 682 | 699 | 794,000 | 6,990 |
| 1993-04-02 | 640 | 684 | 640 | 680 | 481,000 | 6,800 |
| 1993-04-01 | 640 | 640 | 629 | 639 | 187,000 | 6,390 |
| 1993-03-31 | 675 | 676 | 655 | 660 | 336,000 | 6,600 |
| 1993-03-30 | 660 | 690 | 660 | 676 | 166,000 | 6,760 |
| 1993-03-29 | 642 | 661 | 640 | 650 | 197,000 | 6,500 |
| 1993-03-26 | 630 | 649 | 630 | 640 | 78,000 | 6,400 |
| 1993-03-25 | 613 | 619 | 610 | 614 | 156,000 | 6,140 |
| 1993-03-24 | 619 | 619 | 609 | 614 | 157,000 | 6,140 |
| 1993-03-23 | 634 | 634 | 615 | 615 | 152,000 | 6,150 |
| 1993-03-22 | 620 | 635 | 620 | 635 | 89,000 | 6,350 |
| 1993-03-19 | 645 | 655 | 610 | 610 | 175,000 | 6,100 |
| 1993-03-18 | 635 | 650 | 635 | 645 | 164,000 | 6,450 |
| 1993-03-17 | 630 | 635 | 630 | 635 | 21,000 | 6,350 |
| 1993-03-16 | 640 | 640 | 630 | 630 | 32,000 | 6,300 |
| 1993-03-15 | 630 | 640 | 630 | 640 | 106,000 | 6,400 |
| 1993-03-12 | 630 | 630 | 630 | 630 | 82,000 | 6,300 |
| 1993-03-11 | 620 | 640 | 620 | 630 | 84,000 | 6,300 |
| 1993-03-10 | 633 | 640 | 633 | 640 | 84,000 | 6,400 |
| 1993-03-09 | 639 | 645 | 620 | 632 | 63,000 | 6,320 |
| 1993-03-08 | 608 | 639 | 603 | 639 | 62,000 | 6,390 |
| 1993-03-05 | 599 | 608 | 599 | 601 | 18,000 | 6,010 |
| 1993-03-04 | 608 | 608 | 600 | 600 | 19,000 | 6,000 |
| 1993-03-03 | 600 | 608 | 600 | 608 | 12,000 | 6,080 |
| 1993-03-02 | 597 | 600 | 597 | 600 | 22,000 | 6,000 |
| 1993-03-01 | 598 | 598 | 597 | 597 | 47,000 | 5,970 |
| 1993-02-26 | 605 | 605 | 603 | 603 | 35,000 | 6,030 |
| 1993-02-25 | 593 | 603 | 593 | 603 | 143,000 | 6,030 |
| 1993-02-24 | 595 | 600 | 595 | 597 | 28,000 | 5,970 |
| 1993-02-23 | 616 | 616 | 610 | 610 | 15,000 | 6,100 |
| 1993-02-22 | 596 | 598 | 593 | 596 | 21,000 | 5,960 |
| 1993-02-19 | 630 | 640 | 616 | 616 | 13,000 | 6,160 |
| 1993-02-18 | 630 | 646 | 630 | 645 | 36,000 | 6,450 |
| 1993-02-17 | 622 | 628 | 620 | 625 | 36,000 | 6,250 |
| 1993-02-16 | 620 | 621 | 620 | 620 | 27,000 | 6,200 |
| 1993-02-15 | 626 | 626 | 616 | 620 | 54,000 | 6,200 |
| 1993-02-12 | 632 | 636 | 632 | 636 | 23,000 | 6,360 |
| 1993-02-10 | 643 | 643 | 642 | 642 | 50,000 | 6,420 |
| 1993-02-09 | 643 | 645 | 642 | 643 | 96,000 | 6,430 |
| 1993-02-08 | 644 | 644 | 643 | 643 | 4,000 | 6,430 |
| 1993-02-05 | 642 | 642 | 631 | 631 | 32,000 | 6,310 |
| 1993-02-04 | 640 | 650 | 640 | 642 | 98,000 | 6,420 |
| 1993-02-03 | 635 | 640 | 635 | 640 | 45,000 | 6,400 |
| 1993-02-02 | 635 | 635 | 635 | 635 | 44,000 | 6,350 |
| 1993-02-01 | 625 | 630 | 621 | 630 | 47,000 | 6,300 |
| 1993-01-29 | 618 | 620 | 617 | 620 | 65,000 | 6,200 |
| 1993-01-28 | 606 | 618 | 595 | 618 | 11,000 | 6,180 |
| 1993-01-27 | 596 | 596 | 596 | 596 | 3,000 | 5,960 |
| 1993-01-26 | 585 | 595 | 585 | 595 | 26,000 | 5,950 |
| 1993-01-25 | 595 | 595 | 590 | 595 | 80,000 | 5,950 |
| 1993-01-22 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1993-01-21 | 580 | 581 | 580 | 581 | 7,000 | 5,810 |
| 1993-01-20 | 610 | 610 | 600 | 600 | 39,000 | 6,000 |
| 1993-01-19 | 610 | 610 | 605 | 605 | 24,000 | 6,050 |
| 1993-01-18 | 600 | 600 | 595 | 600 | 62,000 | 6,000 |
| 1993-01-14 | 601 | 601 | 600 | 600 | 29,000 | 6,000 |
| 1993-01-13 | 591 | 595 | 591 | 591 | 22,000 | 5,910 |
| 1993-01-12 | 600 | 600 | 590 | 590 | 22,000 | 5,900 |
| 1993-01-11 | 610 | 610 | 600 | 600 | 129,000 | 6,000 |
| 1993-01-08 | 613 | 613 | 610 | 610 | 25,000 | 6,100 |
| 1993-01-07 | 609 | 610 | 605 | 610 | 27,000 | 6,100 |
| 1993-01-06 | 606 | 614 | 606 | 614 | 230,000 | 6,140 |
| 1993-01-05 | 601 | 601 | 596 | 596 | 34,000 | 5,960 |
| 1993-01-04 | 604 | 604 | 600 | 600 | 11,000 | 6,000 |
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