5408 (株)中山製鋼所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 501 | 495 | 498 | 55,000 | 4,980 |
| 1996-12-27 | 501 | 502 | 500 | 500 | 230,000 | 5,000 |
| 1996-12-26 | 511 | 520 | 495 | 500 | 84,000 | 5,000 |
| 1996-12-25 | 491 | 511 | 490 | 511 | 89,000 | 5,110 |
| 1996-12-24 | 530 | 530 | 500 | 500 | 101,000 | 5,000 |
| 1996-12-20 | 541 | 541 | 506 | 530 | 139,000 | 5,300 |
| 1996-12-19 | 563 | 563 | 530 | 531 | 69,000 | 5,310 |
| 1996-12-18 | 572 | 572 | 563 | 565 | 92,000 | 5,650 |
| 1996-12-17 | 575 | 576 | 570 | 576 | 71,000 | 5,760 |
| 1996-12-16 | 572 | 576 | 561 | 575 | 85,000 | 5,750 |
| 1996-12-13 | 552 | 560 | 550 | 556 | 120,000 | 5,560 |
| 1996-12-12 | 555 | 565 | 554 | 556 | 81,000 | 5,560 |
| 1996-12-11 | 576 | 576 | 555 | 555 | 72,000 | 5,550 |
| 1996-12-10 | 577 | 582 | 576 | 576 | 30,000 | 5,760 |
| 1996-12-09 | 575 | 580 | 575 | 576 | 34,000 | 5,760 |
| 1996-12-06 | 579 | 595 | 575 | 575 | 41,000 | 5,750 |
| 1996-12-05 | 576 | 583 | 570 | 583 | 102,000 | 5,830 |
| 1996-12-04 | 573 | 578 | 572 | 578 | 34,000 | 5,780 |
| 1996-12-03 | 592 | 592 | 579 | 579 | 60,000 | 5,790 |
| 1996-12-02 | 592 | 597 | 592 | 597 | 25,000 | 5,970 |
| 1996-11-29 | 596 | 603 | 592 | 592 | 78,000 | 5,920 |
| 1996-11-28 | 603 | 612 | 603 | 607 | 82,000 | 6,070 |
| 1996-11-27 | 605 | 607 | 603 | 603 | 71,000 | 6,030 |
| 1996-11-26 | 606 | 611 | 606 | 610 | 37,000 | 6,100 |
| 1996-11-25 | 620 | 620 | 610 | 610 | 40,000 | 6,100 |
| 1996-11-22 | 622 | 623 | 616 | 621 | 142,000 | 6,210 |
| 1996-11-21 | 624 | 626 | 622 | 623 | 101,000 | 6,230 |
| 1996-11-20 | 620 | 627 | 620 | 624 | 63,000 | 6,240 |
| 1996-11-19 | 623 | 623 | 620 | 620 | 46,000 | 6,200 |
| 1996-11-18 | 624 | 624 | 618 | 619 | 67,000 | 6,190 |
| 1996-11-15 | 620 | 625 | 618 | 624 | 104,000 | 6,240 |
| 1996-11-14 | 632 | 632 | 622 | 622 | 104,000 | 6,220 |
| 1996-11-13 | 626 | 630 | 622 | 622 | 74,000 | 6,220 |
| 1996-11-12 | 635 | 635 | 621 | 626 | 43,000 | 6,260 |
| 1996-11-11 | 629 | 645 | 620 | 635 | 70,000 | 6,350 |
| 1996-11-08 | 632 | 639 | 618 | 626 | 204,000 | 6,260 |
| 1996-11-07 | 646 | 656 | 627 | 632 | 278,000 | 6,320 |
| 1996-11-06 | 622 | 647 | 622 | 646 | 228,000 | 6,460 |
| 1996-11-05 | 623 | 623 | 616 | 622 | 717,000 | 6,220 |
| 1996-11-01 | 609 | 609 | 600 | 603 | 262,000 | 6,030 |
| 1996-10-31 | 616 | 616 | 605 | 614 | 130,000 | 6,140 |
| 1996-10-30 | 619 | 620 | 606 | 606 | 106,000 | 6,060 |
| 1996-10-29 | 625 | 625 | 615 | 624 | 106,000 | 6,240 |
| 1996-10-28 | 603 | 629 | 603 | 605 | 80,000 | 6,050 |
| 1996-10-25 | 603 | 610 | 593 | 593 | 706,000 | 5,930 |
| 1996-10-24 | 610 | 615 | 606 | 612 | 290,000 | 6,120 |
| 1996-10-23 | 629 | 629 | 609 | 616 | 202,000 | 6,160 |
| 1996-10-22 | 648 | 651 | 633 | 635 | 103,000 | 6,350 |
| 1996-10-21 | 653 | 661 | 653 | 653 | 73,000 | 6,530 |
| 1996-10-18 | 659 | 659 | 646 | 653 | 65,000 | 6,530 |
| 1996-10-17 | 650 | 653 | 639 | 653 | 248,000 | 6,530 |
| 1996-10-16 | 640 | 656 | 640 | 652 | 93,000 | 6,520 |
| 1996-10-15 | 617 | 630 | 611 | 625 | 84,000 | 6,250 |
| 1996-10-14 | 619 | 620 | 606 | 608 | 104,000 | 6,080 |
| 1996-10-11 | 630 | 635 | 618 | 625 | 76,000 | 6,250 |
| 1996-10-09 | 645 | 645 | 630 | 631 | 201,000 | 6,310 |
| 1996-10-08 | 655 | 657 | 652 | 652 | 148,000 | 6,520 |
| 1996-10-07 | 655 | 661 | 655 | 655 | 59,000 | 6,550 |
| 1996-10-04 | 664 | 664 | 652 | 662 | 120,000 | 6,620 |
| 1996-10-03 | 672 | 672 | 659 | 659 | 65,000 | 6,590 |
| 1996-10-02 | 671 | 671 | 665 | 665 | 37,000 | 6,650 |
| 1996-10-01 | 683 | 685 | 670 | 670 | 57,000 | 6,700 |
| 1996-09-30 | 669 | 685 | 669 | 684 | 142,000 | 6,840 |
| 1996-09-27 | 674 | 690 | 668 | 669 | 51,000 | 6,690 |
| 1996-09-26 | 669 | 678 | 669 | 674 | 49,000 | 6,740 |
| 1996-09-25 | 684 | 690 | 669 | 676 | 53,000 | 6,760 |
| 1996-09-24 | 683 | 684 | 676 | 676 | 37,000 | 6,760 |
| 1996-09-20 | 685 | 690 | 680 | 690 | 29,000 | 6,900 |
| 1996-09-19 | 683 | 685 | 676 | 685 | 123,000 | 6,850 |
| 1996-09-18 | 685 | 685 | 675 | 675 | 14,000 | 6,750 |
| 1996-09-17 | 664 | 678 | 664 | 675 | 226,000 | 6,750 |
| 1996-09-13 | 661 | 669 | 661 | 664 | 112,000 | 6,640 |
| 1996-09-12 | 661 | 661 | 661 | 661 | 81,000 | 6,610 |
| 1996-09-11 | 676 | 676 | 661 | 661 | 38,000 | 6,610 |
| 1996-09-10 | 673 | 673 | 667 | 667 | 30,000 | 6,670 |
| 1996-09-09 | 676 | 676 | 669 | 669 | 55,000 | 6,690 |
| 1996-09-06 | 680 | 680 | 674 | 676 | 93,000 | 6,760 |
| 1996-09-05 | 685 | 688 | 679 | 684 | 157,000 | 6,840 |
| 1996-09-04 | 670 | 685 | 669 | 685 | 23,000 | 6,850 |
| 1996-09-03 | 661 | 669 | 660 | 662 | 140,000 | 6,620 |
| 1996-09-02 | 661 | 666 | 659 | 661 | 29,000 | 6,610 |
| 1996-08-30 | 656 | 662 | 656 | 661 | 32,000 | 6,610 |
| 1996-08-29 | 668 | 668 | 655 | 656 | 46,000 | 6,560 |
| 1996-08-28 | 671 | 674 | 662 | 662 | 39,000 | 6,620 |
| 1996-08-27 | 684 | 684 | 676 | 676 | 40,000 | 6,760 |
| 1996-08-26 | 700 | 700 | 690 | 690 | 34,000 | 6,900 |
| 1996-08-23 | 713 | 715 | 704 | 704 | 121,000 | 7,040 |
| 1996-08-22 | 702 | 713 | 700 | 713 | 156,000 | 7,130 |
| 1996-08-21 | 691 | 693 | 687 | 687 | 53,000 | 6,870 |
| 1996-08-20 | 677 | 685 | 676 | 682 | 59,000 | 6,820 |
| 1996-08-19 | 664 | 680 | 664 | 675 | 39,000 | 6,750 |
| 1996-08-16 | 672 | 672 | 660 | 663 | 44,000 | 6,630 |
| 1996-08-15 | 665 | 670 | 662 | 662 | 16,000 | 6,620 |
| 1996-08-14 | 648 | 667 | 647 | 660 | 362,000 | 6,600 |
| 1996-08-13 | 625 | 655 | 624 | 650 | 67,000 | 6,500 |
| 1996-08-12 | 645 | 645 | 630 | 630 | 176,000 | 6,300 |
| 1996-08-09 | 668 | 668 | 655 | 655 | 71,000 | 6,550 |
| 1996-08-08 | 683 | 689 | 675 | 675 | 700,000 | 6,750 |
| 1996-08-07 | 667 | 680 | 659 | 677 | 60,000 | 6,770 |
| 1996-08-06 | 684 | 685 | 675 | 677 | 62,000 | 6,770 |
| 1996-08-05 | 676 | 690 | 670 | 689 | 192,000 | 6,890 |
| 1996-08-02 | 679 | 683 | 669 | 678 | 106,000 | 6,780 |
| 1996-08-01 | 651 | 670 | 648 | 670 | 127,000 | 6,700 |
| 1996-07-31 | 675 | 675 | 668 | 668 | 124,000 | 6,680 |
| 1996-07-30 | 676 | 679 | 670 | 672 | 82,000 | 6,720 |
| 1996-07-29 | 690 | 703 | 690 | 700 | 123,000 | 7,000 |
| 1996-07-26 | 691 | 698 | 690 | 690 | 154,000 | 6,900 |
| 1996-07-25 | 677 | 684 | 676 | 684 | 200,000 | 6,840 |
| 1996-07-24 | 687 | 687 | 674 | 674 | 82,000 | 6,740 |
| 1996-07-23 | 685 | 688 | 682 | 688 | 47,000 | 6,880 |
| 1996-07-22 | 682 | 684 | 682 | 684 | 31,000 | 6,840 |
| 1996-07-19 | 703 | 703 | 698 | 702 | 54,000 | 7,020 |
| 1996-07-18 | 679 | 704 | 679 | 704 | 238,000 | 7,040 |
| 1996-07-17 | 693 | 693 | 680 | 680 | 262,000 | 6,800 |
| 1996-07-16 | 707 | 707 | 688 | 700 | 81,000 | 7,000 |
| 1996-07-15 | 720 | 725 | 700 | 718 | 122,000 | 7,180 |
| 1996-07-12 | 704 | 727 | 695 | 725 | 165,000 | 7,250 |
| 1996-07-11 | 700 | 700 | 694 | 694 | 95,000 | 6,940 |
| 1996-07-10 | 705 | 706 | 695 | 695 | 73,000 | 6,950 |
| 1996-07-09 | 696 | 705 | 696 | 699 | 587,000 | 6,990 |
| 1996-07-08 | 717 | 717 | 699 | 706 | 112,000 | 7,060 |
| 1996-07-05 | 722 | 722 | 710 | 718 | 55,000 | 7,180 |
| 1996-07-04 | 716 | 716 | 710 | 711 | 28,000 | 7,110 |
| 1996-07-03 | 721 | 721 | 710 | 710 | 35,000 | 7,100 |
| 1996-07-02 | 726 | 728 | 723 | 723 | 75,000 | 7,230 |
| 1996-07-01 | 731 | 731 | 721 | 725 | 33,000 | 7,250 |
| 1996-06-28 | 735 | 735 | 721 | 721 | 95,000 | 7,210 |
| 1996-06-27 | 735 | 736 | 727 | 727 | 108,000 | 7,270 |
| 1996-06-26 | 727 | 730 | 720 | 726 | 77,000 | 7,260 |
| 1996-06-25 | 725 | 728 | 720 | 728 | 69,000 | 7,280 |
| 1996-06-24 | 729 | 735 | 729 | 730 | 118,000 | 7,300 |
| 1996-06-21 | 717 | 729 | 716 | 725 | 101,000 | 7,250 |
| 1996-06-20 | 715 | 719 | 711 | 719 | 170,000 | 7,190 |
| 1996-06-19 | 711 | 715 | 710 | 711 | 88,000 | 7,110 |
| 1996-06-18 | 720 | 720 | 710 | 719 | 100,000 | 7,190 |
| 1996-06-17 | 714 | 724 | 714 | 720 | 35,000 | 7,200 |
| 1996-06-14 | 710 | 717 | 706 | 713 | 262,000 | 7,130 |
| 1996-06-13 | 725 | 725 | 700 | 700 | 98,000 | 7,000 |
| 1996-06-12 | 715 | 730 | 707 | 729 | 74,000 | 7,290 |
| 1996-06-11 | 700 | 710 | 698 | 700 | 89,000 | 7,000 |
| 1996-06-10 | 681 | 691 | 680 | 680 | 42,000 | 6,800 |
| 1996-06-07 | 696 | 700 | 680 | 690 | 156,000 | 6,900 |
| 1996-06-06 | 714 | 720 | 698 | 698 | 126,000 | 6,980 |
| 1996-06-05 | 690 | 720 | 690 | 720 | 178,000 | 7,200 |
| 1996-06-04 | 678 | 702 | 678 | 685 | 121,000 | 6,850 |
| 1996-06-03 | 713 | 715 | 670 | 678 | 175,000 | 6,780 |
| 1996-05-31 | 712 | 720 | 707 | 710 | 77,000 | 7,100 |
| 1996-05-30 | 723 | 726 | 711 | 711 | 150,000 | 7,110 |
| 1996-05-29 | 726 | 726 | 712 | 725 | 129,000 | 7,250 |
| 1996-05-28 | 720 | 726 | 711 | 726 | 296,000 | 7,260 |
| 1996-05-27 | 728 | 729 | 709 | 720 | 184,000 | 7,200 |
| 1996-05-24 | 735 | 738 | 720 | 738 | 240,000 | 7,380 |
| 1996-05-23 | 756 | 756 | 740 | 745 | 187,000 | 7,450 |
| 1996-05-22 | 751 | 762 | 750 | 756 | 138,000 | 7,560 |
| 1996-05-21 | 775 | 776 | 757 | 770 | 130,000 | 7,700 |
| 1996-05-20 | 751 | 779 | 750 | 778 | 292,000 | 7,780 |
| 1996-05-17 | 772 | 772 | 751 | 751 | 467,000 | 7,510 |
| 1996-05-16 | 776 | 786 | 772 | 772 | 344,000 | 7,720 |
| 1996-05-15 | 772 | 780 | 765 | 770 | 374,000 | 7,700 |
| 1996-05-14 | 784 | 790 | 760 | 762 | 290,000 | 7,620 |
| 1996-05-13 | 806 | 806 | 785 | 785 | 213,000 | 7,850 |
| 1996-05-10 | 799 | 840 | 795 | 799 | 465,000 | 7,990 |
| 1996-05-09 | 830 | 834 | 801 | 803 | 289,000 | 8,030 |
| 1996-05-08 | 830 | 840 | 821 | 821 | 294,000 | 8,210 |
| 1996-05-07 | 860 | 877 | 821 | 838 | 321,000 | 8,380 |
| 1996-05-02 | 871 | 888 | 860 | 870 | 851,000 | 8,700 |
| 1996-05-01 | 825 | 894 | 821 | 861 | 2,095,000 | 8,610 |
| 1996-04-30 | 835 | 854 | 834 | 834 | 469,000 | 8,340 |
| 1996-04-26 | 855 | 860 | 833 | 847 | 1,230,000 | 8,470 |
| 1996-04-25 | 914 | 931 | 870 | 885 | 5,833,000 | 8,850 |
| 1996-04-24 | 794 | 884 | 784 | 884 | 4,899,000 | 8,840 |
| 1996-04-23 | 770 | 794 | 741 | 784 | 2,300,000 | 7,840 |
| 1996-04-22 | 693 | 751 | 691 | 750 | 1,307,000 | 7,500 |
| 1996-04-19 | 690 | 690 | 677 | 690 | 74,000 | 6,900 |
| 1996-04-18 | 696 | 696 | 684 | 688 | 85,000 | 6,880 |
| 1996-04-17 | 697 | 697 | 689 | 697 | 150,000 | 6,970 |
| 1996-04-16 | 699 | 709 | 691 | 691 | 569,000 | 6,910 |
| 1996-04-15 | 699 | 700 | 687 | 687 | 140,000 | 6,870 |
| 1996-04-12 | 695 | 701 | 690 | 690 | 625,000 | 6,900 |
| 1996-04-11 | 700 | 720 | 694 | 709 | 422,000 | 7,090 |
| 1996-04-10 | 724 | 724 | 696 | 696 | 600,000 | 6,960 |
| 1996-04-09 | 687 | 716 | 687 | 714 | 1,104,000 | 7,140 |
| 1996-04-08 | 694 | 694 | 685 | 686 | 238,000 | 6,860 |
| 1996-04-05 | 671 | 689 | 671 | 685 | 741,000 | 6,850 |
| 1996-04-04 | 679 | 679 | 658 | 661 | 121,000 | 6,610 |
| 1996-04-03 | 662 | 684 | 651 | 680 | 427,000 | 6,800 |
| 1996-04-02 | 654 | 655 | 640 | 655 | 104,000 | 6,550 |
| 1996-04-01 | 637 | 655 | 637 | 648 | 226,000 | 6,480 |
| 1996-03-29 | 621 | 637 | 621 | 637 | 39,000 | 6,370 |
| 1996-03-28 | 630 | 640 | 620 | 620 | 42,000 | 6,200 |
| 1996-03-27 | 632 | 635 | 630 | 635 | 28,000 | 6,350 |
| 1996-03-26 | 625 | 638 | 612 | 612 | 56,000 | 6,120 |
| 1996-03-25 | 605 | 610 | 600 | 600 | 121,000 | 6,000 |
| 1996-03-22 | 618 | 621 | 606 | 620 | 76,000 | 6,200 |
| 1996-03-21 | 600 | 612 | 600 | 601 | 204,000 | 6,010 |
| 1996-03-19 | 610 | 610 | 600 | 600 | 155,000 | 6,000 |
| 1996-03-18 | 615 | 615 | 606 | 610 | 107,000 | 6,100 |
| 1996-03-15 | 606 | 610 | 604 | 606 | 146,000 | 6,060 |
| 1996-03-14 | 606 | 615 | 606 | 615 | 85,000 | 6,150 |
| 1996-03-13 | 609 | 610 | 605 | 610 | 98,000 | 6,100 |
| 1996-03-12 | 604 | 615 | 604 | 610 | 108,000 | 6,100 |
| 1996-03-11 | 625 | 625 | 606 | 610 | 101,000 | 6,100 |
| 1996-03-08 | 585 | 628 | 585 | 628 | 114,000 | 6,280 |
| 1996-03-07 | 602 | 602 | 586 | 588 | 58,000 | 5,880 |
| 1996-03-06 | 607 | 612 | 600 | 600 | 145,000 | 6,000 |
| 1996-03-05 | 606 | 620 | 606 | 612 | 48,000 | 6,120 |
| 1996-03-04 | 620 | 625 | 615 | 625 | 52,000 | 6,250 |
| 1996-03-01 | 606 | 620 | 606 | 619 | 121,000 | 6,190 |
| 1996-02-29 | 603 | 620 | 602 | 620 | 32,000 | 6,200 |
| 1996-02-28 | 613 | 615 | 609 | 609 | 57,000 | 6,090 |
| 1996-02-27 | 630 | 630 | 613 | 613 | 113,000 | 6,130 |
| 1996-02-26 | 630 | 630 | 625 | 626 | 29,000 | 6,260 |
| 1996-02-23 | 625 | 627 | 614 | 620 | 45,000 | 6,200 |
| 1996-02-22 | 615 | 625 | 613 | 625 | 138,000 | 6,250 |
| 1996-02-21 | 630 | 630 | 625 | 625 | 109,000 | 6,250 |
| 1996-02-20 | 624 | 633 | 623 | 630 | 227,000 | 6,300 |
| 1996-02-19 | 615 | 623 | 615 | 623 | 35,000 | 6,230 |
| 1996-02-16 | 632 | 634 | 625 | 633 | 76,000 | 6,330 |
| 1996-02-15 | 640 | 640 | 630 | 630 | 111,000 | 6,300 |
| 1996-02-14 | 640 | 645 | 638 | 640 | 165,000 | 6,400 |
| 1996-02-13 | 643 | 643 | 640 | 640 | 48,000 | 6,400 |
| 1996-02-09 | 647 | 648 | 640 | 643 | 179,000 | 6,430 |
| 1996-02-08 | 650 | 655 | 646 | 650 | 203,000 | 6,500 |
| 1996-02-07 | 650 | 655 | 648 | 655 | 84,000 | 6,550 |
| 1996-02-06 | 670 | 670 | 653 | 660 | 126,000 | 6,600 |
| 1996-02-05 | 680 | 680 | 670 | 670 | 160,000 | 6,700 |
| 1996-02-02 | 655 | 680 | 655 | 680 | 410,000 | 6,800 |
| 1996-02-01 | 669 | 670 | 653 | 660 | 127,000 | 6,600 |
| 1996-01-31 | 645 | 669 | 645 | 669 | 274,000 | 6,690 |
| 1996-01-30 | 649 | 650 | 638 | 642 | 95,000 | 6,420 |
| 1996-01-29 | 630 | 640 | 625 | 628 | 190,000 | 6,280 |
| 1996-01-26 | 646 | 646 | 628 | 640 | 71,000 | 6,400 |
| 1996-01-25 | 650 | 654 | 632 | 636 | 147,000 | 6,360 |
| 1996-01-24 | 630 | 650 | 630 | 650 | 141,000 | 6,500 |
| 1996-01-23 | 621 | 630 | 617 | 630 | 140,000 | 6,300 |
| 1996-01-22 | 645 | 645 | 621 | 621 | 126,000 | 6,210 |
| 1996-01-19 | 640 | 650 | 635 | 635 | 213,000 | 6,350 |
| 1996-01-18 | 661 | 661 | 640 | 640 | 91,000 | 6,400 |
| 1996-01-17 | 658 | 698 | 651 | 651 | 800,000 | 6,510 |
| 1996-01-16 | 655 | 658 | 632 | 658 | 46,000 | 6,580 |
| 1996-01-12 | 659 | 667 | 650 | 660 | 348,000 | 6,600 |
| 1996-01-11 | 655 | 660 | 630 | 660 | 145,000 | 6,600 |
| 1996-01-10 | 678 | 678 | 660 | 670 | 391,000 | 6,700 |
| 1996-01-09 | 683 | 683 | 652 | 668 | 527,000 | 6,680 |
| 1996-01-08 | 664 | 700 | 664 | 692 | 1,467,000 | 6,920 |
| 1996-01-05 | 571 | 615 | 570 | 614 | 337,000 | 6,140 |
| 1996-01-04 | 578 | 580 | 570 | 576 | 55,000 | 5,760 |
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