5408 (株)中山製鋼所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 179 | 188 | 176 | 180 | 72,000 | 1,800 |
| 1997-12-29 | 181 | 181 | 175 | 179 | 44,000 | 1,790 |
| 1997-12-26 | 194 | 194 | 176 | 181 | 138,000 | 1,810 |
| 1997-12-25 | 181 | 195 | 180 | 194 | 89,000 | 1,940 |
| 1997-12-24 | 183 | 190 | 183 | 185 | 65,000 | 1,850 |
| 1997-12-22 | 181 | 185 | 175 | 178 | 105,000 | 1,780 |
| 1997-12-19 | 202 | 202 | 180 | 180 | 87,000 | 1,800 |
| 1997-12-18 | 210 | 210 | 200 | 205 | 39,000 | 2,050 |
| 1997-12-17 | 198 | 215 | 195 | 215 | 77,000 | 2,150 |
| 1997-12-16 | 199 | 200 | 190 | 196 | 94,000 | 1,960 |
| 1997-12-15 | 203 | 203 | 195 | 198 | 85,000 | 1,980 |
| 1997-12-12 | 239 | 239 | 201 | 205 | 165,000 | 2,050 |
| 1997-12-11 | 224 | 224 | 220 | 220 | 45,000 | 2,200 |
| 1997-12-10 | 230 | 230 | 224 | 224 | 42,000 | 2,240 |
| 1997-12-09 | 225 | 229 | 225 | 227 | 61,000 | 2,270 |
| 1997-12-08 | 226 | 226 | 224 | 225 | 169,000 | 2,250 |
| 1997-12-05 | 224 | 226 | 224 | 226 | 70,000 | 2,260 |
| 1997-12-04 | 228 | 228 | 225 | 225 | 22,000 | 2,250 |
| 1997-12-03 | 237 | 237 | 224 | 225 | 84,000 | 2,250 |
| 1997-12-02 | 240 | 240 | 234 | 237 | 29,000 | 2,370 |
| 1997-12-01 | 224 | 239 | 221 | 239 | 16,000 | 2,390 |
| 1997-11-28 | 220 | 225 | 220 | 221 | 100,000 | 2,210 |
| 1997-11-27 | 208 | 224 | 208 | 224 | 60,000 | 2,240 |
| 1997-11-26 | 211 | 222 | 208 | 208 | 100,000 | 2,080 |
| 1997-11-25 | 230 | 232 | 221 | 221 | 22,000 | 2,210 |
| 1997-11-21 | 240 | 240 | 233 | 234 | 193,000 | 2,340 |
| 1997-11-20 | 238 | 242 | 235 | 235 | 120,000 | 2,350 |
| 1997-11-19 | 259 | 259 | 240 | 240 | 62,000 | 2,400 |
| 1997-11-18 | 260 | 260 | 251 | 255 | 92,000 | 2,550 |
| 1997-11-17 | 238 | 265 | 238 | 255 | 102,000 | 2,550 |
| 1997-11-14 | 237 | 237 | 235 | 237 | 101,000 | 2,370 |
| 1997-11-13 | 245 | 245 | 240 | 240 | 73,000 | 2,400 |
| 1997-11-12 | 253 | 253 | 249 | 249 | 68,000 | 2,490 |
| 1997-11-11 | 252 | 253 | 251 | 253 | 17,000 | 2,530 |
| 1997-11-10 | 258 | 258 | 251 | 253 | 138,000 | 2,530 |
| 1997-11-07 | 262 | 262 | 255 | 258 | 48,000 | 2,580 |
| 1997-11-06 | 272 | 275 | 262 | 262 | 74,000 | 2,620 |
| 1997-11-05 | 285 | 285 | 271 | 275 | 38,000 | 2,750 |
| 1997-11-04 | 285 | 286 | 285 | 286 | 15,000 | 2,860 |
| 1997-10-31 | 271 | 286 | 271 | 286 | 42,000 | 2,860 |
| 1997-10-30 | 289 | 289 | 281 | 286 | 152,000 | 2,860 |
| 1997-10-29 | 285 | 285 | 280 | 285 | 83,000 | 2,850 |
| 1997-10-28 | 286 | 286 | 275 | 275 | 40,000 | 2,750 |
| 1997-10-27 | 293 | 293 | 289 | 291 | 110,000 | 2,910 |
| 1997-10-24 | 286 | 294 | 285 | 293 | 140,000 | 2,930 |
| 1997-10-23 | 299 | 299 | 290 | 294 | 77,000 | 2,940 |
| 1997-10-22 | 280 | 294 | 280 | 294 | 136,000 | 2,940 |
| 1997-10-21 | 269 | 285 | 269 | 279 | 75,000 | 2,790 |
| 1997-10-20 | 260 | 274 | 260 | 270 | 54,000 | 2,700 |
| 1997-10-17 | 255 | 259 | 252 | 255 | 196,000 | 2,550 |
| 1997-10-16 | 257 | 258 | 244 | 255 | 390,000 | 2,550 |
| 1997-10-15 | 250 | 255 | 250 | 252 | 9,000 | 2,520 |
| 1997-10-14 | 250 | 250 | 249 | 250 | 29,000 | 2,500 |
| 1997-10-13 | 251 | 258 | 245 | 248 | 29,000 | 2,480 |
| 1997-10-09 | 260 | 260 | 246 | 246 | 30,000 | 2,460 |
| 1997-10-08 | 261 | 261 | 260 | 260 | 65,000 | 2,600 |
| 1997-10-07 | 250 | 270 | 250 | 261 | 55,000 | 2,610 |
| 1997-10-06 | 246 | 249 | 241 | 248 | 53,000 | 2,480 |
| 1997-10-03 | 253 | 253 | 240 | 246 | 75,000 | 2,460 |
| 1997-10-02 | 270 | 270 | 251 | 255 | 166,000 | 2,550 |
| 1997-10-01 | 260 | 270 | 260 | 270 | 53,000 | 2,700 |
| 1997-09-30 | 265 | 275 | 265 | 268 | 146,000 | 2,680 |
| 1997-09-29 | 292 | 295 | 265 | 265 | 82,000 | 2,650 |
| 1997-09-26 | 336 | 336 | 290 | 292 | 25,000 | 2,920 |
| 1997-09-25 | 340 | 340 | 329 | 329 | 22,000 | 3,290 |
| 1997-09-24 | 360 | 370 | 359 | 360 | 21,000 | 3,600 |
| 1997-09-22 | 351 | 352 | 345 | 350 | 52,000 | 3,500 |
| 1997-09-19 | 352 | 353 | 350 | 352 | 75,000 | 3,520 |
| 1997-09-18 | 350 | 351 | 345 | 351 | 61,000 | 3,510 |
| 1997-09-17 | 360 | 360 | 354 | 355 | 139,000 | 3,550 |
| 1997-09-16 | 356 | 360 | 356 | 360 | 27,000 | 3,600 |
| 1997-09-12 | 355 | 357 | 353 | 356 | 91,000 | 3,560 |
| 1997-09-11 | 360 | 360 | 360 | 360 | 18,000 | 3,600 |
| 1997-09-10 | 357 | 363 | 357 | 360 | 160,000 | 3,600 |
| 1997-09-09 | 381 | 381 | 357 | 357 | 420,000 | 3,570 |
| 1997-09-08 | 372 | 381 | 372 | 381 | 14,000 | 3,810 |
| 1997-09-05 | 367 | 373 | 367 | 371 | 45,000 | 3,710 |
| 1997-09-04 | 368 | 370 | 362 | 370 | 59,000 | 3,700 |
| 1997-09-03 | 368 | 368 | 367 | 368 | 104,000 | 3,680 |
| 1997-09-02 | 351 | 351 | 347 | 351 | 112,000 | 3,510 |
| 1997-09-01 | 349 | 350 | 348 | 348 | 72,000 | 3,480 |
| 1997-08-29 | 352 | 352 | 339 | 344 | 246,000 | 3,440 |
| 1997-08-28 | 360 | 361 | 351 | 351 | 92,000 | 3,510 |
| 1997-08-27 | 371 | 372 | 360 | 360 | 25,000 | 3,600 |
| 1997-08-26 | 374 | 374 | 370 | 373 | 17,000 | 3,730 |
| 1997-08-25 | 381 | 384 | 374 | 374 | 277,000 | 3,740 |
| 1997-08-22 | 385 | 388 | 383 | 386 | 55,000 | 3,860 |
| 1997-08-21 | 381 | 384 | 381 | 384 | 28,000 | 3,840 |
| 1997-08-20 | 380 | 383 | 378 | 381 | 149,000 | 3,810 |
| 1997-08-19 | 380 | 380 | 380 | 380 | 26,000 | 3,800 |
| 1997-08-18 | 378 | 378 | 375 | 376 | 48,000 | 3,760 |
| 1997-08-15 | 378 | 378 | 375 | 377 | 46,000 | 3,770 |
| 1997-08-14 | 376 | 378 | 375 | 378 | 31,000 | 3,780 |
| 1997-08-13 | 382 | 387 | 370 | 375 | 181,000 | 3,750 |
| 1997-08-12 | 363 | 378 | 363 | 377 | 51,000 | 3,770 |
| 1997-08-11 | 379 | 379 | 360 | 360 | 58,000 | 3,600 |
| 1997-08-08 | 387 | 387 | 380 | 385 | 69,000 | 3,850 |
| 1997-08-07 | 394 | 395 | 387 | 387 | 40,000 | 3,870 |
| 1997-08-06 | 397 | 397 | 395 | 395 | 207,000 | 3,950 |
| 1997-08-05 | 398 | 404 | 398 | 398 | 92,000 | 3,980 |
| 1997-08-04 | 402 | 403 | 397 | 400 | 41,000 | 4,000 |
| 1997-08-01 | 407 | 410 | 397 | 397 | 54,000 | 3,970 |
| 1997-07-31 | 400 | 403 | 394 | 403 | 70,000 | 4,030 |
| 1997-07-30 | 420 | 420 | 400 | 400 | 58,000 | 4,000 |
| 1997-07-29 | 430 | 430 | 420 | 420 | 78,000 | 4,200 |
| 1997-07-28 | 432 | 432 | 430 | 430 | 19,000 | 4,300 |
| 1997-07-25 | 434 | 434 | 430 | 430 | 24,000 | 4,300 |
| 1997-07-24 | 432 | 434 | 430 | 434 | 48,000 | 4,340 |
| 1997-07-23 | 432 | 435 | 432 | 432 | 58,000 | 4,320 |
| 1997-07-22 | 434 | 434 | 434 | 434 | 19,000 | 4,340 |
| 1997-07-18 | 432 | 435 | 431 | 435 | 64,000 | 4,350 |
| 1997-07-17 | 445 | 445 | 435 | 435 | 87,000 | 4,350 |
| 1997-07-16 | 455 | 455 | 444 | 445 | 39,000 | 4,450 |
| 1997-07-15 | 462 | 462 | 455 | 455 | 35,000 | 4,550 |
| 1997-07-14 | 467 | 468 | 458 | 458 | 53,000 | 4,580 |
| 1997-07-11 | 467 | 470 | 465 | 470 | 154,000 | 4,700 |
| 1997-07-10 | 469 | 470 | 465 | 467 | 13,000 | 4,670 |
| 1997-07-09 | 470 | 470 | 465 | 465 | 48,000 | 4,650 |
| 1997-07-08 | 461 | 470 | 461 | 465 | 19,000 | 4,650 |
| 1997-07-07 | 475 | 475 | 460 | 461 | 15,000 | 4,610 |
| 1997-07-04 | 482 | 482 | 475 | 475 | 38,000 | 4,750 |
| 1997-07-03 | 482 | 482 | 480 | 482 | 25,000 | 4,820 |
| 1997-07-02 | 486 | 487 | 485 | 485 | 33,000 | 4,850 |
| 1997-07-01 | 495 | 496 | 485 | 486 | 83,000 | 4,860 |
| 1997-06-30 | 491 | 495 | 484 | 495 | 27,000 | 4,950 |
| 1997-06-27 | 485 | 490 | 483 | 485 | 23,000 | 4,850 |
| 1997-06-26 | 485 | 491 | 485 | 490 | 167,000 | 4,900 |
| 1997-06-25 | 481 | 485 | 479 | 484 | 100,000 | 4,840 |
| 1997-06-24 | 488 | 489 | 480 | 486 | 103,000 | 4,860 |
| 1997-06-23 | 491 | 491 | 486 | 486 | 192,000 | 4,860 |
| 1997-06-20 | 484 | 496 | 480 | 491 | 40,000 | 4,910 |
| 1997-06-19 | 475 | 485 | 475 | 484 | 32,000 | 4,840 |
| 1997-06-18 | 480 | 488 | 478 | 488 | 45,000 | 4,880 |
| 1997-06-17 | 492 | 492 | 480 | 490 | 85,000 | 4,900 |
| 1997-06-16 | 495 | 500 | 491 | 491 | 41,000 | 4,910 |
| 1997-06-13 | 491 | 498 | 490 | 494 | 59,000 | 4,940 |
| 1997-06-12 | 499 | 500 | 490 | 490 | 53,000 | 4,900 |
| 1997-06-11 | 496 | 501 | 496 | 499 | 13,000 | 4,990 |
| 1997-06-10 | 499 | 502 | 496 | 496 | 18,000 | 4,960 |
| 1997-06-09 | 502 | 502 | 498 | 499 | 48,000 | 4,990 |
| 1997-06-06 | 502 | 502 | 490 | 498 | 70,000 | 4,980 |
| 1997-06-05 | 503 | 512 | 503 | 511 | 67,000 | 5,110 |
| 1997-06-04 | 490 | 505 | 490 | 505 | 76,000 | 5,050 |
| 1997-06-03 | 485 | 490 | 485 | 490 | 159,000 | 4,900 |
| 1997-06-02 | 490 | 490 | 485 | 485 | 13,000 | 4,850 |
| 1997-05-30 | 486 | 490 | 486 | 490 | 10,000 | 4,900 |
| 1997-05-29 | 490 | 491 | 485 | 486 | 129,000 | 4,860 |
| 1997-05-28 | 490 | 490 | 488 | 490 | 43,000 | 4,900 |
| 1997-05-27 | 499 | 505 | 487 | 487 | 53,000 | 4,870 |
| 1997-05-26 | 500 | 500 | 495 | 499 | 21,000 | 4,990 |
| 1997-05-23 | 501 | 502 | 500 | 500 | 28,000 | 5,000 |
| 1997-05-22 | 500 | 501 | 500 | 501 | 168,000 | 5,010 |
| 1997-05-21 | 500 | 503 | 500 | 500 | 70,000 | 5,000 |
| 1997-05-20 | 505 | 515 | 501 | 501 | 66,000 | 5,010 |
| 1997-05-19 | 530 | 530 | 503 | 510 | 114,000 | 5,100 |
| 1997-05-16 | 529 | 530 | 526 | 530 | 94,000 | 5,300 |
| 1997-05-15 | 510 | 529 | 510 | 529 | 135,000 | 5,290 |
| 1997-05-14 | 500 | 511 | 496 | 511 | 86,000 | 5,110 |
| 1997-05-13 | 490 | 505 | 490 | 499 | 150,000 | 4,990 |
| 1997-05-12 | 485 | 490 | 480 | 490 | 67,000 | 4,900 |
| 1997-05-09 | 486 | 494 | 484 | 490 | 227,000 | 4,900 |
| 1997-05-08 | 495 | 497 | 485 | 486 | 105,000 | 4,860 |
| 1997-05-07 | 500 | 502 | 492 | 495 | 314,000 | 4,950 |
| 1997-05-06 | 500 | 507 | 490 | 490 | 139,000 | 4,900 |
| 1997-05-02 | 480 | 494 | 480 | 490 | 220,000 | 4,900 |
| 1997-05-01 | 484 | 495 | 484 | 490 | 104,000 | 4,900 |
| 1997-04-30 | 463 | 481 | 453 | 459 | 94,000 | 4,590 |
| 1997-04-28 | 458 | 459 | 452 | 455 | 49,000 | 4,550 |
| 1997-04-25 | 473 | 474 | 455 | 457 | 65,000 | 4,570 |
| 1997-04-24 | 484 | 489 | 475 | 485 | 126,000 | 4,850 |
| 1997-04-23 | 464 | 485 | 464 | 485 | 201,000 | 4,850 |
| 1997-04-22 | 461 | 472 | 460 | 464 | 73,000 | 4,640 |
| 1997-04-21 | 455 | 467 | 452 | 460 | 114,000 | 4,600 |
| 1997-04-18 | 441 | 460 | 441 | 460 | 120,000 | 4,600 |
| 1997-04-17 | 435 | 440 | 432 | 437 | 45,000 | 4,370 |
| 1997-04-16 | 427 | 432 | 425 | 432 | 20,000 | 4,320 |
| 1997-04-15 | 423 | 440 | 422 | 422 | 32,000 | 4,220 |
| 1997-04-14 | 422 | 430 | 422 | 422 | 22,000 | 4,220 |
| 1997-04-11 | 401 | 421 | 400 | 421 | 74,000 | 4,210 |
| 1997-04-10 | 420 | 420 | 400 | 400 | 92,000 | 4,000 |
| 1997-04-09 | 455 | 455 | 430 | 430 | 25,000 | 4,300 |
| 1997-04-08 | 465 | 468 | 460 | 460 | 74,000 | 4,600 |
| 1997-04-07 | 475 | 479 | 463 | 463 | 156,000 | 4,630 |
| 1997-04-04 | 480 | 484 | 470 | 475 | 83,000 | 4,750 |
| 1997-04-03 | 490 | 497 | 482 | 485 | 44,000 | 4,850 |
| 1997-04-02 | 491 | 492 | 482 | 492 | 34,000 | 4,920 |
| 1997-04-01 | 472 | 496 | 472 | 496 | 59,000 | 4,960 |
| 1997-03-31 | 480 | 490 | 480 | 490 | 14,000 | 4,900 |
| 1997-03-28 | 477 | 477 | 472 | 473 | 25,000 | 4,730 |
| 1997-03-27 | 471 | 475 | 470 | 472 | 108,000 | 4,720 |
| 1997-03-26 | 471 | 481 | 467 | 467 | 56,000 | 4,670 |
| 1997-03-25 | 470 | 484 | 470 | 475 | 25,000 | 4,750 |
| 1997-03-24 | 477 | 482 | 465 | 475 | 70,000 | 4,750 |
| 1997-03-21 | 480 | 485 | 480 | 482 | 38,000 | 4,820 |
| 1997-03-19 | 481 | 481 | 480 | 481 | 27,000 | 4,810 |
| 1997-03-18 | 481 | 499 | 481 | 499 | 53,000 | 4,990 |
| 1997-03-17 | 490 | 494 | 480 | 490 | 95,000 | 4,900 |
| 1997-03-14 | 472 | 480 | 472 | 480 | 68,000 | 4,800 |
| 1997-03-13 | 482 | 482 | 475 | 481 | 50,000 | 4,810 |
| 1997-03-12 | 485 | 485 | 472 | 480 | 26,000 | 4,800 |
| 1997-03-11 | 493 | 494 | 480 | 480 | 37,000 | 4,800 |
| 1997-03-10 | 485 | 490 | 485 | 490 | 41,000 | 4,900 |
| 1997-03-07 | 470 | 480 | 470 | 480 | 18,000 | 4,800 |
| 1997-03-06 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1997-03-05 | 492 | 493 | 475 | 485 | 49,000 | 4,850 |
| 1997-03-04 | 490 | 497 | 490 | 497 | 56,000 | 4,970 |
| 1997-03-03 | 494 | 494 | 485 | 492 | 21,000 | 4,920 |
| 1997-02-28 | 500 | 500 | 480 | 491 | 70,000 | 4,910 |
| 1997-02-27 | 500 | 500 | 496 | 496 | 18,000 | 4,960 |
| 1997-02-26 | 498 | 505 | 498 | 503 | 195,000 | 5,030 |
| 1997-02-25 | 510 | 515 | 495 | 495 | 26,000 | 4,950 |
| 1997-02-24 | 515 | 515 | 514 | 514 | 14,000 | 5,140 |
| 1997-02-21 | 513 | 515 | 512 | 512 | 33,000 | 5,120 |
| 1997-02-20 | 499 | 514 | 499 | 513 | 38,000 | 5,130 |
| 1997-02-19 | 500 | 500 | 498 | 500 | 17,000 | 5,000 |
| 1997-02-18 | 513 | 513 | 510 | 512 | 51,000 | 5,120 |
| 1997-02-17 | 513 | 514 | 510 | 513 | 23,000 | 5,130 |
| 1997-02-14 | 509 | 509 | 498 | 505 | 33,000 | 5,050 |
| 1997-02-13 | 502 | 505 | 497 | 505 | 76,000 | 5,050 |
| 1997-02-12 | 497 | 503 | 497 | 497 | 35,000 | 4,970 |
| 1997-02-10 | 497 | 505 | 496 | 496 | 32,000 | 4,960 |
| 1997-02-07 | 496 | 506 | 496 | 496 | 47,000 | 4,960 |
| 1997-02-06 | 510 | 510 | 502 | 506 | 44,000 | 5,060 |
| 1997-02-05 | 507 | 507 | 498 | 503 | 38,000 | 5,030 |
| 1997-02-04 | 510 | 510 | 500 | 507 | 144,000 | 5,070 |
| 1997-02-03 | 505 | 505 | 503 | 504 | 56,000 | 5,040 |
| 1997-01-31 | 505 | 510 | 505 | 507 | 84,000 | 5,070 |
| 1997-01-30 | 518 | 518 | 505 | 507 | 86,000 | 5,070 |
| 1997-01-29 | 519 | 519 | 506 | 518 | 78,000 | 5,180 |
| 1997-01-28 | 498 | 513 | 490 | 509 | 139,000 | 5,090 |
| 1997-01-27 | 495 | 503 | 491 | 495 | 35,000 | 4,950 |
| 1997-01-24 | 505 | 505 | 496 | 496 | 39,000 | 4,960 |
| 1997-01-23 | 499 | 508 | 499 | 506 | 47,000 | 5,060 |
| 1997-01-22 | 490 | 500 | 490 | 497 | 31,000 | 4,970 |
| 1997-01-21 | 491 | 493 | 491 | 491 | 95,000 | 4,910 |
| 1997-01-20 | 495 | 499 | 490 | 496 | 42,000 | 4,960 |
| 1997-01-17 | 488 | 500 | 488 | 490 | 73,000 | 4,900 |
| 1997-01-16 | 490 | 495 | 481 | 482 | 90,000 | 4,820 |
| 1997-01-14 | 488 | 488 | 480 | 487 | 91,000 | 4,870 |
| 1997-01-13 | 481 | 496 | 466 | 493 | 153,000 | 4,930 |
| 1997-01-10 | 471 | 476 | 460 | 466 | 181,000 | 4,660 |
| 1997-01-09 | 480 | 480 | 471 | 471 | 57,000 | 4,710 |
| 1997-01-08 | 490 | 492 | 480 | 481 | 92,000 | 4,810 |
| 1997-01-07 | 495 | 499 | 490 | 490 | 201,000 | 4,900 |
| 1997-01-06 | 499 | 499 | 493 | 498 | 37,000 | 4,980 |
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