5408 (株)中山製鋼所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 569 | 569 | 566 | 568 | 26,000 | 5,680 |
| 1995-12-28 | 568 | 570 | 565 | 567 | 86,000 | 5,670 |
| 1995-12-27 | 569 | 570 | 561 | 568 | 59,000 | 5,680 |
| 1995-12-26 | 560 | 570 | 552 | 569 | 41,000 | 5,690 |
| 1995-12-25 | 563 | 565 | 560 | 560 | 39,000 | 5,600 |
| 1995-12-22 | 564 | 575 | 563 | 563 | 104,000 | 5,630 |
| 1995-12-21 | 545 | 554 | 542 | 554 | 174,000 | 5,540 |
| 1995-12-20 | 555 | 555 | 544 | 546 | 104,000 | 5,460 |
| 1995-12-19 | 553 | 555 | 550 | 555 | 21,000 | 5,550 |
| 1995-12-18 | 560 | 561 | 555 | 555 | 52,000 | 5,550 |
| 1995-12-15 | 560 | 570 | 560 | 560 | 125,000 | 5,600 |
| 1995-12-14 | 549 | 550 | 543 | 550 | 43,000 | 5,500 |
| 1995-12-13 | 542 | 553 | 542 | 550 | 38,000 | 5,500 |
| 1995-12-12 | 570 | 573 | 562 | 562 | 156,000 | 5,620 |
| 1995-12-11 | 568 | 568 | 563 | 568 | 50,000 | 5,680 |
| 1995-12-08 | 561 | 567 | 561 | 562 | 75,000 | 5,620 |
| 1995-12-07 | 560 | 569 | 560 | 561 | 66,000 | 5,610 |
| 1995-12-06 | 562 | 565 | 542 | 560 | 40,000 | 5,600 |
| 1995-12-05 | 546 | 566 | 546 | 566 | 19,000 | 5,660 |
| 1995-12-04 | 540 | 545 | 540 | 544 | 73,000 | 5,440 |
| 1995-12-01 | 536 | 540 | 534 | 537 | 79,000 | 5,370 |
| 1995-11-30 | 539 | 542 | 535 | 535 | 80,000 | 5,350 |
| 1995-11-29 | 540 | 543 | 540 | 540 | 28,000 | 5,400 |
| 1995-11-28 | 549 | 549 | 538 | 543 | 71,000 | 5,430 |
| 1995-11-27 | 530 | 540 | 530 | 539 | 44,000 | 5,390 |
| 1995-11-24 | 536 | 545 | 536 | 540 | 27,000 | 5,400 |
| 1995-11-22 | 540 | 550 | 530 | 549 | 14,000 | 5,490 |
| 1995-11-21 | 555 | 556 | 549 | 549 | 18,000 | 5,490 |
| 1995-11-20 | 557 | 557 | 550 | 550 | 74,000 | 5,500 |
| 1995-11-17 | 530 | 560 | 521 | 554 | 68,000 | 5,540 |
| 1995-11-16 | 530 | 531 | 520 | 530 | 70,000 | 5,300 |
| 1995-11-15 | 533 | 533 | 531 | 531 | 13,000 | 5,310 |
| 1995-11-14 | 535 | 535 | 533 | 533 | 16,000 | 5,330 |
| 1995-11-13 | 538 | 538 | 535 | 535 | 18,000 | 5,350 |
| 1995-11-10 | 540 | 540 | 535 | 538 | 85,000 | 5,380 |
| 1995-11-09 | 547 | 547 | 541 | 541 | 51,000 | 5,410 |
| 1995-11-08 | 560 | 560 | 547 | 547 | 50,000 | 5,470 |
| 1995-11-07 | 569 | 569 | 550 | 550 | 14,000 | 5,500 |
| 1995-11-06 | 553 | 573 | 553 | 572 | 43,000 | 5,720 |
| 1995-11-02 | 583 | 583 | 553 | 567 | 75,000 | 5,670 |
| 1995-11-01 | 525 | 589 | 520 | 589 | 316,000 | 5,890 |
| 1995-10-31 | 512 | 520 | 512 | 520 | 41,000 | 5,200 |
| 1995-10-30 | 505 | 513 | 505 | 510 | 45,000 | 5,100 |
| 1995-10-27 | 531 | 531 | 522 | 522 | 69,000 | 5,220 |
| 1995-10-26 | 539 | 540 | 539 | 539 | 47,000 | 5,390 |
| 1995-10-25 | 549 | 549 | 539 | 539 | 39,000 | 5,390 |
| 1995-10-24 | 543 | 543 | 539 | 539 | 75,000 | 5,390 |
| 1995-10-23 | 542 | 548 | 538 | 543 | 162,000 | 5,430 |
| 1995-10-20 | 545 | 559 | 540 | 542 | 89,000 | 5,420 |
| 1995-10-19 | 551 | 560 | 543 | 543 | 80,000 | 5,430 |
| 1995-10-18 | 550 | 550 | 541 | 543 | 63,000 | 5,430 |
| 1995-10-17 | 557 | 557 | 545 | 550 | 68,000 | 5,500 |
| 1995-10-16 | 559 | 570 | 557 | 557 | 56,000 | 5,570 |
| 1995-10-13 | 561 | 562 | 555 | 555 | 44,000 | 5,550 |
| 1995-10-12 | 570 | 570 | 567 | 567 | 24,000 | 5,670 |
| 1995-10-11 | 573 | 573 | 572 | 572 | 88,000 | 5,720 |
| 1995-10-09 | 580 | 585 | 572 | 572 | 123,000 | 5,720 |
| 1995-10-06 | 570 | 580 | 566 | 571 | 39,000 | 5,710 |
| 1995-10-05 | 580 | 580 | 571 | 580 | 41,000 | 5,800 |
| 1995-10-04 | 580 | 594 | 580 | 580 | 132,000 | 5,800 |
| 1995-10-03 | 580 | 580 | 570 | 580 | 23,000 | 5,800 |
| 1995-10-02 | 580 | 580 | 570 | 580 | 15,000 | 5,800 |
| 1995-09-29 | 590 | 594 | 581 | 581 | 45,000 | 5,810 |
| 1995-09-28 | 588 | 595 | 585 | 594 | 146,000 | 5,940 |
| 1995-09-27 | 599 | 599 | 581 | 589 | 206,000 | 5,890 |
| 1995-09-26 | 580 | 599 | 580 | 594 | 432,000 | 5,940 |
| 1995-09-25 | 577 | 584 | 577 | 580 | 114,000 | 5,800 |
| 1995-09-22 | 560 | 580 | 559 | 579 | 129,000 | 5,790 |
| 1995-09-21 | 566 | 566 | 544 | 545 | 91,000 | 5,450 |
| 1995-09-20 | 590 | 590 | 562 | 566 | 86,000 | 5,660 |
| 1995-09-19 | 583 | 585 | 580 | 580 | 98,000 | 5,800 |
| 1995-09-18 | 585 | 592 | 583 | 583 | 162,000 | 5,830 |
| 1995-09-14 | 583 | 585 | 577 | 580 | 114,000 | 5,800 |
| 1995-09-13 | 581 | 581 | 577 | 579 | 51,000 | 5,790 |
| 1995-09-12 | 581 | 590 | 581 | 581 | 100,000 | 5,810 |
| 1995-09-11 | 577 | 581 | 572 | 580 | 68,000 | 5,800 |
| 1995-09-08 | 560 | 584 | 560 | 571 | 181,000 | 5,710 |
| 1995-09-07 | 543 | 550 | 543 | 550 | 92,000 | 5,500 |
| 1995-09-06 | 556 | 557 | 551 | 551 | 91,000 | 5,510 |
| 1995-09-05 | 566 | 566 | 560 | 566 | 111,000 | 5,660 |
| 1995-09-04 | 564 | 566 | 560 | 566 | 93,000 | 5,660 |
| 1995-09-01 | 561 | 563 | 555 | 560 | 115,000 | 5,600 |
| 1995-08-31 | 575 | 579 | 572 | 572 | 36,000 | 5,720 |
| 1995-08-30 | 582 | 583 | 575 | 575 | 112,000 | 5,750 |
| 1995-08-29 | 585 | 594 | 576 | 582 | 207,000 | 5,820 |
| 1995-08-28 | 596 | 596 | 594 | 595 | 30,000 | 5,950 |
| 1995-08-25 | 572 | 598 | 568 | 598 | 132,000 | 5,980 |
| 1995-08-24 | 575 | 575 | 565 | 572 | 52,000 | 5,720 |
| 1995-08-23 | 580 | 580 | 580 | 580 | 21,000 | 5,800 |
| 1995-08-22 | 621 | 621 | 610 | 620 | 102,000 | 6,200 |
| 1995-08-21 | 604 | 621 | 600 | 621 | 174,000 | 6,210 |
| 1995-08-18 | 586 | 588 | 586 | 586 | 193,000 | 5,860 |
| 1995-08-17 | 586 | 595 | 586 | 586 | 193,000 | 5,860 |
| 1995-08-16 | 589 | 590 | 572 | 580 | 202,000 | 5,800 |
| 1995-08-15 | 560 | 579 | 560 | 568 | 198,000 | 5,680 |
| 1995-08-14 | 545 | 560 | 541 | 560 | 152,000 | 5,600 |
| 1995-08-11 | 540 | 543 | 539 | 543 | 58,000 | 5,430 |
| 1995-08-10 | 530 | 539 | 526 | 539 | 41,000 | 5,390 |
| 1995-08-09 | 540 | 540 | 526 | 526 | 33,000 | 5,260 |
| 1995-08-08 | 519 | 522 | 518 | 522 | 15,000 | 5,220 |
| 1995-08-07 | 525 | 526 | 518 | 518 | 99,000 | 5,180 |
| 1995-08-04 | 518 | 527 | 518 | 523 | 267,000 | 5,230 |
| 1995-08-03 | 525 | 535 | 525 | 525 | 193,000 | 5,250 |
| 1995-08-02 | 520 | 520 | 513 | 513 | 349,000 | 5,130 |
| 1995-08-01 | 534 | 534 | 520 | 525 | 83,000 | 5,250 |
| 1995-07-31 | 520 | 539 | 520 | 529 | 223,000 | 5,290 |
| 1995-07-28 | 512 | 512 | 498 | 500 | 148,000 | 5,000 |
| 1995-07-27 | 514 | 520 | 510 | 511 | 77,000 | 5,110 |
| 1995-07-26 | 520 | 524 | 510 | 510 | 41,000 | 5,100 |
| 1995-07-25 | 533 | 533 | 524 | 524 | 118,000 | 5,240 |
| 1995-07-24 | 530 | 530 | 523 | 530 | 74,000 | 5,300 |
| 1995-07-21 | 530 | 531 | 520 | 522 | 85,000 | 5,220 |
| 1995-07-20 | 511 | 527 | 511 | 527 | 44,000 | 5,270 |
| 1995-07-19 | 525 | 530 | 521 | 521 | 32,000 | 5,210 |
| 1995-07-18 | 542 | 549 | 521 | 536 | 64,000 | 5,360 |
| 1995-07-17 | 542 | 547 | 537 | 537 | 41,000 | 5,370 |
| 1995-07-14 | 539 | 543 | 531 | 537 | 139,000 | 5,370 |
| 1995-07-13 | 548 | 548 | 530 | 535 | 48,000 | 5,350 |
| 1995-07-12 | 540 | 549 | 535 | 545 | 57,000 | 5,450 |
| 1995-07-11 | 547 | 547 | 535 | 540 | 118,000 | 5,400 |
| 1995-07-10 | 551 | 558 | 550 | 550 | 102,000 | 5,500 |
| 1995-07-07 | 505 | 565 | 505 | 551 | 142,000 | 5,510 |
| 1995-07-06 | 495 | 502 | 494 | 502 | 49,000 | 5,020 |
| 1995-07-05 | 467 | 485 | 467 | 485 | 25,000 | 4,850 |
| 1995-07-04 | 465 | 469 | 460 | 465 | 29,000 | 4,650 |
| 1995-07-03 | 471 | 473 | 465 | 465 | 69,000 | 4,650 |
| 1995-06-30 | 466 | 466 | 460 | 466 | 100,000 | 4,660 |
| 1995-06-29 | 483 | 485 | 466 | 466 | 45,000 | 4,660 |
| 1995-06-28 | 474 | 480 | 474 | 480 | 20,000 | 4,800 |
| 1995-06-27 | 491 | 493 | 480 | 481 | 42,000 | 4,810 |
| 1995-06-26 | 495 | 495 | 490 | 490 | 70,000 | 4,900 |
| 1995-06-23 | 478 | 490 | 478 | 490 | 59,000 | 4,900 |
| 1995-06-22 | 481 | 483 | 478 | 478 | 50,000 | 4,780 |
| 1995-06-21 | 480 | 485 | 478 | 481 | 41,000 | 4,810 |
| 1995-06-20 | 477 | 482 | 477 | 478 | 74,000 | 4,780 |
| 1995-06-19 | 476 | 488 | 476 | 480 | 52,000 | 4,800 |
| 1995-06-16 | 495 | 495 | 475 | 476 | 75,000 | 4,760 |
| 1995-06-15 | 480 | 480 | 475 | 475 | 36,000 | 4,750 |
| 1995-06-14 | 481 | 481 | 475 | 475 | 59,000 | 4,750 |
| 1995-06-13 | 483 | 487 | 478 | 481 | 38,000 | 4,810 |
| 1995-06-12 | 510 | 510 | 483 | 483 | 53,000 | 4,830 |
| 1995-06-09 | 545 | 545 | 512 | 512 | 96,000 | 5,120 |
| 1995-06-08 | 530 | 535 | 530 | 535 | 43,000 | 5,350 |
| 1995-06-07 | 535 | 535 | 528 | 530 | 57,000 | 5,300 |
| 1995-06-06 | 530 | 531 | 527 | 531 | 30,000 | 5,310 |
| 1995-06-05 | 530 | 530 | 524 | 527 | 8,000 | 5,270 |
| 1995-06-02 | 520 | 520 | 520 | 520 | 49,000 | 5,200 |
| 1995-06-01 | 502 | 512 | 502 | 510 | 78,000 | 5,100 |
| 1995-05-31 | 505 | 505 | 500 | 500 | 18,000 | 5,000 |
| 1995-05-30 | 503 | 505 | 502 | 505 | 10,000 | 5,050 |
| 1995-05-29 | 507 | 507 | 497 | 500 | 35,000 | 5,000 |
| 1995-05-26 | 500 | 515 | 500 | 506 | 57,000 | 5,060 |
| 1995-05-25 | 523 | 523 | 495 | 495 | 99,000 | 4,950 |
| 1995-05-24 | 520 | 525 | 515 | 515 | 63,000 | 5,150 |
| 1995-05-23 | 530 | 530 | 515 | 520 | 67,000 | 5,200 |
| 1995-05-22 | 550 | 555 | 540 | 540 | 31,000 | 5,400 |
| 1995-05-19 | 556 | 558 | 551 | 551 | 56,000 | 5,510 |
| 1995-05-18 | 560 | 565 | 556 | 556 | 28,000 | 5,560 |
| 1995-05-17 | 564 | 565 | 560 | 560 | 12,000 | 5,600 |
| 1995-05-16 | 561 | 570 | 561 | 565 | 24,000 | 5,650 |
| 1995-05-15 | 586 | 586 | 580 | 581 | 36,000 | 5,810 |
| 1995-05-12 | 595 | 595 | 585 | 585 | 32,000 | 5,850 |
| 1995-05-11 | 600 | 610 | 597 | 600 | 39,000 | 6,000 |
| 1995-05-10 | 621 | 626 | 601 | 601 | 28,000 | 6,010 |
| 1995-05-09 | 630 | 630 | 620 | 620 | 51,000 | 6,200 |
| 1995-05-08 | 601 | 620 | 601 | 620 | 93,000 | 6,200 |
| 1995-05-02 | 601 | 602 | 595 | 600 | 131,000 | 6,000 |
| 1995-05-01 | 601 | 602 | 601 | 602 | 3,000 | 6,020 |
| 1995-04-28 | 595 | 601 | 595 | 601 | 5,000 | 6,010 |
| 1995-04-27 | 610 | 611 | 610 | 610 | 4,000 | 6,100 |
| 1995-04-26 | 611 | 621 | 611 | 620 | 88,000 | 6,200 |
| 1995-04-25 | 621 | 638 | 621 | 621 | 30,000 | 6,210 |
| 1995-04-24 | 638 | 638 | 629 | 637 | 23,000 | 6,370 |
| 1995-04-21 | 607 | 630 | 607 | 628 | 23,000 | 6,280 |
| 1995-04-20 | 605 | 618 | 605 | 606 | 51,000 | 6,060 |
| 1995-04-19 | 604 | 605 | 604 | 605 | 6,000 | 6,050 |
| 1995-04-18 | 593 | 603 | 593 | 594 | 24,000 | 5,940 |
| 1995-04-17 | 590 | 591 | 590 | 591 | 21,000 | 5,910 |
| 1995-04-14 | 599 | 599 | 585 | 585 | 6,000 | 5,850 |
| 1995-04-13 | 610 | 610 | 595 | 595 | 25,000 | 5,950 |
| 1995-04-12 | 580 | 601 | 580 | 601 | 130,000 | 6,010 |
| 1995-04-11 | 590 | 590 | 585 | 590 | 32,000 | 5,900 |
| 1995-04-10 | 600 | 600 | 585 | 590 | 32,000 | 5,900 |
| 1995-04-07 | 610 | 620 | 600 | 600 | 40,000 | 6,000 |
| 1995-04-06 | 610 | 630 | 610 | 630 | 56,000 | 6,300 |
| 1995-04-05 | 603 | 612 | 603 | 609 | 24,000 | 6,090 |
| 1995-04-04 | 575 | 609 | 575 | 609 | 56,000 | 6,090 |
| 1995-04-03 | 575 | 576 | 575 | 575 | 24,000 | 5,750 |
| 1995-03-31 | 610 | 610 | 598 | 598 | 49,000 | 5,980 |
| 1995-03-30 | 612 | 612 | 598 | 598 | 34,000 | 5,980 |
| 1995-03-29 | 603 | 603 | 602 | 602 | 11,000 | 6,020 |
| 1995-03-28 | 598 | 600 | 598 | 600 | 56,000 | 6,000 |
| 1995-03-27 | 575 | 605 | 575 | 598 | 48,000 | 5,980 |
| 1995-03-24 | 560 | 560 | 551 | 551 | 86,000 | 5,510 |
| 1995-03-23 | 570 | 575 | 551 | 570 | 149,000 | 5,700 |
| 1995-03-22 | 590 | 590 | 578 | 578 | 37,000 | 5,780 |
| 1995-03-20 | 603 | 603 | 600 | 600 | 16,000 | 6,000 |
| 1995-03-17 | 618 | 618 | 605 | 608 | 62,000 | 6,080 |
| 1995-03-16 | 618 | 618 | 618 | 618 | 73,000 | 6,180 |
| 1995-03-15 | 590 | 618 | 590 | 618 | 127,000 | 6,180 |
| 1995-03-14 | 610 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1995-03-13 | 621 | 621 | 611 | 618 | 44,000 | 6,180 |
| 1995-03-10 | 614 | 636 | 611 | 611 | 104,000 | 6,110 |
| 1995-03-09 | 641 | 645 | 641 | 644 | 60,000 | 6,440 |
| 1995-03-08 | 635 | 644 | 629 | 644 | 139,000 | 6,440 |
| 1995-03-07 | 644 | 647 | 634 | 636 | 123,000 | 6,360 |
| 1995-03-06 | 624 | 648 | 622 | 644 | 86,000 | 6,440 |
| 1995-03-03 | 602 | 644 | 601 | 630 | 126,000 | 6,300 |
| 1995-03-02 | 600 | 610 | 590 | 602 | 72,000 | 6,020 |
| 1995-03-01 | 586 | 589 | 575 | 580 | 122,000 | 5,800 |
| 1995-02-28 | 580 | 587 | 571 | 585 | 143,000 | 5,850 |
| 1995-02-27 | 568 | 568 | 550 | 560 | 130,000 | 5,600 |
| 1995-02-24 | 624 | 624 | 600 | 600 | 72,000 | 6,000 |
| 1995-02-23 | 634 | 634 | 605 | 614 | 102,000 | 6,140 |
| 1995-02-22 | 639 | 645 | 633 | 633 | 76,000 | 6,330 |
| 1995-02-21 | 640 | 640 | 635 | 639 | 130,000 | 6,390 |
| 1995-02-20 | 652 | 652 | 630 | 630 | 47,000 | 6,300 |
| 1995-02-17 | 639 | 645 | 635 | 642 | 164,000 | 6,420 |
| 1995-02-16 | 655 | 655 | 640 | 640 | 104,000 | 6,400 |
| 1995-02-15 | 662 | 665 | 651 | 655 | 60,000 | 6,550 |
| 1995-02-14 | 686 | 686 | 655 | 660 | 128,000 | 6,600 |
| 1995-02-13 | 700 | 705 | 690 | 690 | 52,000 | 6,900 |
| 1995-02-10 | 690 | 698 | 688 | 698 | 72,000 | 6,980 |
| 1995-02-09 | 690 | 700 | 690 | 690 | 25,000 | 6,900 |
| 1995-02-08 | 710 | 710 | 685 | 685 | 105,000 | 6,850 |
| 1995-02-07 | 713 | 713 | 703 | 703 | 48,000 | 7,030 |
| 1995-02-06 | 712 | 720 | 710 | 710 | 27,000 | 7,100 |
| 1995-02-03 | 729 | 729 | 703 | 703 | 64,000 | 7,030 |
| 1995-02-02 | 740 | 745 | 740 | 740 | 58,000 | 7,400 |
| 1995-02-01 | 760 | 760 | 747 | 747 | 311,000 | 7,470 |
| 1995-01-31 | 775 | 775 | 743 | 754 | 364,000 | 7,540 |
| 1995-01-30 | 770 | 785 | 760 | 775 | 997,000 | 7,750 |
| 1995-01-27 | 738 | 762 | 731 | 760 | 625,000 | 7,600 |
| 1995-01-26 | 736 | 750 | 711 | 718 | 157,000 | 7,180 |
| 1995-01-25 | 703 | 751 | 702 | 743 | 598,000 | 7,430 |
| 1995-01-24 | 668 | 673 | 667 | 673 | 97,000 | 6,730 |
| 1995-01-23 | 729 | 729 | 675 | 678 | 96,000 | 6,780 |
| 1995-01-20 | 741 | 741 | 720 | 720 | 85,000 | 7,200 |
| 1995-01-19 | 743 | 745 | 738 | 741 | 79,000 | 7,410 |
| 1995-01-18 | 741 | 742 | 741 | 742 | 25,000 | 7,420 |
| 1995-01-17 | 752 | 755 | 750 | 750 | 25,000 | 7,500 |
| 1995-01-13 | 752 | 756 | 751 | 752 | 81,000 | 7,520 |
| 1995-01-12 | 746 | 753 | 744 | 753 | 210,000 | 7,530 |
| 1995-01-11 | 743 | 744 | 743 | 744 | 53,000 | 7,440 |
| 1995-01-10 | 743 | 744 | 743 | 743 | 46,000 | 7,430 |
| 1995-01-09 | 744 | 744 | 742 | 743 | 116,000 | 7,430 |
| 1995-01-06 | 744 | 744 | 739 | 743 | 40,000 | 7,430 |
| 1995-01-05 | 743 | 743 | 737 | 740 | 26,000 | 7,400 |
| 1995-01-04 | 743 | 744 | 725 | 738 | 97,000 | 7,380 |
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
