5408 (株)中山製鋼所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 181 | 199 | 181 | 199 | 68,000 | 1,990 |
| 1998-12-29 | 190 | 190 | 184 | 186 | 46,000 | 1,860 |
| 1998-12-28 | 200 | 201 | 194 | 194 | 23,000 | 1,940 |
| 1998-12-25 | 189 | 205 | 185 | 201 | 82,000 | 2,010 |
| 1998-12-24 | 181 | 190 | 180 | 190 | 52,000 | 1,900 |
| 1998-12-22 | 192 | 195 | 190 | 190 | 61,000 | 1,900 |
| 1998-12-21 | 193 | 193 | 191 | 192 | 35,000 | 1,920 |
| 1998-12-18 | 194 | 194 | 191 | 193 | 42,000 | 1,930 |
| 1998-12-17 | 198 | 198 | 191 | 193 | 53,000 | 1,930 |
| 1998-12-16 | 196 | 209 | 196 | 204 | 76,000 | 2,040 |
| 1998-12-15 | 198 | 200 | 191 | 196 | 80,000 | 1,960 |
| 1998-12-14 | 210 | 210 | 200 | 200 | 24,000 | 2,000 |
| 1998-12-11 | 195 | 210 | 195 | 206 | 209,000 | 2,060 |
| 1998-12-10 | 211 | 215 | 211 | 215 | 32,000 | 2,150 |
| 1998-12-09 | 221 | 221 | 211 | 218 | 70,000 | 2,180 |
| 1998-12-08 | 220 | 222 | 216 | 220 | 76,000 | 2,200 |
| 1998-12-07 | 224 | 227 | 216 | 220 | 100,000 | 2,200 |
| 1998-12-04 | 210 | 224 | 210 | 224 | 48,000 | 2,240 |
| 1998-12-03 | 215 | 220 | 213 | 215 | 62,000 | 2,150 |
| 1998-12-02 | 217 | 226 | 216 | 225 | 99,000 | 2,250 |
| 1998-12-01 | 220 | 224 | 215 | 222 | 97,000 | 2,220 |
| 1998-11-30 | 223 | 229 | 215 | 229 | 107,000 | 2,290 |
| 1998-11-27 | 219 | 225 | 218 | 223 | 150,000 | 2,230 |
| 1998-11-26 | 202 | 225 | 201 | 224 | 386,000 | 2,240 |
| 1998-11-25 | 209 | 209 | 201 | 206 | 42,000 | 2,060 |
| 1998-11-24 | 205 | 209 | 201 | 209 | 55,000 | 2,090 |
| 1998-11-20 | 195 | 201 | 195 | 201 | 89,000 | 2,010 |
| 1998-11-19 | 200 | 200 | 196 | 200 | 74,000 | 2,000 |
| 1998-11-18 | 195 | 200 | 195 | 195 | 73,000 | 1,950 |
| 1998-11-17 | 197 | 197 | 191 | 195 | 31,000 | 1,950 |
| 1998-11-16 | 200 | 200 | 192 | 198 | 51,000 | 1,980 |
| 1998-11-13 | 197 | 198 | 188 | 197 | 35,000 | 1,970 |
| 1998-11-12 | 193 | 193 | 186 | 188 | 21,000 | 1,880 |
| 1998-11-11 | 185 | 200 | 185 | 200 | 84,000 | 2,000 |
| 1998-11-10 | 187 | 187 | 185 | 185 | 67,000 | 1,850 |
| 1998-11-09 | 192 | 192 | 187 | 188 | 117,000 | 1,880 |
| 1998-11-06 | 201 | 201 | 190 | 190 | 49,000 | 1,900 |
| 1998-11-05 | 200 | 202 | 195 | 196 | 46,000 | 1,960 |
| 1998-11-04 | 199 | 205 | 195 | 195 | 53,000 | 1,950 |
| 1998-11-02 | 188 | 190 | 185 | 189 | 43,000 | 1,890 |
| 1998-10-30 | 199 | 199 | 189 | 189 | 46,000 | 1,890 |
| 1998-10-29 | 194 | 195 | 191 | 191 | 11,000 | 1,910 |
| 1998-10-28 | 195 | 200 | 193 | 200 | 23,000 | 2,000 |
| 1998-10-27 | 203 | 203 | 185 | 193 | 45,000 | 1,930 |
| 1998-10-26 | 190 | 205 | 190 | 204 | 26,000 | 2,040 |
| 1998-10-23 | 201 | 201 | 190 | 190 | 47,000 | 1,900 |
| 1998-10-22 | 210 | 210 | 200 | 200 | 86,000 | 2,000 |
| 1998-10-21 | 192 | 206 | 192 | 205 | 93,000 | 2,050 |
| 1998-10-20 | 188 | 190 | 187 | 189 | 46,000 | 1,890 |
| 1998-10-19 | 183 | 190 | 183 | 188 | 51,000 | 1,880 |
| 1998-10-16 | 182 | 182 | 175 | 180 | 37,000 | 1,800 |
| 1998-10-15 | 180 | 180 | 171 | 171 | 51,000 | 1,710 |
| 1998-10-14 | 180 | 182 | 179 | 179 | 29,000 | 1,790 |
| 1998-10-13 | 188 | 188 | 180 | 180 | 69,000 | 1,800 |
| 1998-10-12 | 187 | 188 | 180 | 187 | 39,000 | 1,870 |
| 1998-10-09 | 185 | 188 | 181 | 182 | 56,000 | 1,820 |
| 1998-10-08 | 188 | 188 | 185 | 185 | 141,000 | 1,850 |
| 1998-10-07 | 175 | 187 | 175 | 185 | 157,000 | 1,850 |
| 1998-10-06 | 162 | 172 | 162 | 172 | 70,000 | 1,720 |
| 1998-10-05 | 168 | 168 | 160 | 161 | 64,000 | 1,610 |
| 1998-10-02 | 155 | 165 | 155 | 164 | 177,000 | 1,640 |
| 1998-10-01 | 165 | 168 | 158 | 158 | 213,000 | 1,580 |
| 1998-09-30 | 175 | 185 | 170 | 170 | 138,000 | 1,700 |
| 1998-09-29 | 185 | 185 | 180 | 180 | 67,000 | 1,800 |
| 1998-09-28 | 187 | 188 | 185 | 187 | 83,000 | 1,870 |
| 1998-09-25 | 191 | 195 | 188 | 188 | 68,000 | 1,880 |
| 1998-09-24 | 207 | 207 | 201 | 201 | 61,000 | 2,010 |
| 1998-09-22 | 199 | 199 | 191 | 197 | 105,000 | 1,970 |
| 1998-09-21 | 200 | 200 | 195 | 195 | 19,000 | 1,950 |
| 1998-09-18 | 195 | 207 | 195 | 207 | 48,000 | 2,070 |
| 1998-09-17 | 203 | 205 | 198 | 198 | 88,000 | 1,980 |
| 1998-09-16 | 201 | 206 | 200 | 203 | 77,000 | 2,030 |
| 1998-09-14 | 205 | 205 | 200 | 200 | 31,000 | 2,000 |
| 1998-09-11 | 199 | 207 | 198 | 207 | 187,000 | 2,070 |
| 1998-09-10 | 207 | 210 | 207 | 208 | 75,000 | 2,080 |
| 1998-09-09 | 207 | 215 | 205 | 205 | 110,000 | 2,050 |
| 1998-09-08 | 215 | 223 | 205 | 205 | 140,000 | 2,050 |
| 1998-09-07 | 194 | 220 | 191 | 215 | 234,000 | 2,150 |
| 1998-09-04 | 202 | 206 | 197 | 199 | 306,000 | 1,990 |
| 1998-09-03 | 220 | 220 | 210 | 215 | 407,000 | 2,150 |
| 1998-09-02 | 225 | 225 | 220 | 220 | 288,000 | 2,200 |
| 1998-09-01 | 206 | 220 | 205 | 220 | 124,000 | 2,200 |
| 1998-08-31 | 205 | 225 | 205 | 225 | 154,000 | 2,250 |
| 1998-08-28 | 202 | 219 | 202 | 209 | 292,000 | 2,090 |
| 1998-08-27 | 231 | 235 | 220 | 220 | 220,000 | 2,200 |
| 1998-08-26 | 247 | 247 | 240 | 241 | 110,000 | 2,410 |
| 1998-08-25 | 250 | 250 | 245 | 247 | 83,000 | 2,470 |
| 1998-08-24 | 245 | 250 | 240 | 240 | 98,000 | 2,400 |
| 1998-08-21 | 252 | 257 | 250 | 252 | 60,000 | 2,520 |
| 1998-08-20 | 250 | 260 | 248 | 260 | 111,000 | 2,600 |
| 1998-08-19 | 261 | 261 | 245 | 246 | 108,000 | 2,460 |
| 1998-08-18 | 250 | 259 | 246 | 246 | 100,000 | 2,460 |
| 1998-08-17 | 260 | 260 | 249 | 250 | 73,000 | 2,500 |
| 1998-08-14 | 257 | 260 | 250 | 260 | 34,000 | 2,600 |
| 1998-08-13 | 250 | 260 | 247 | 257 | 46,000 | 2,570 |
| 1998-08-12 | 239 | 250 | 239 | 250 | 83,000 | 2,500 |
| 1998-08-11 | 260 | 260 | 237 | 242 | 124,000 | 2,420 |
| 1998-08-10 | 269 | 269 | 260 | 261 | 63,000 | 2,610 |
| 1998-08-07 | 270 | 274 | 269 | 269 | 49,000 | 2,690 |
| 1998-08-06 | 270 | 270 | 269 | 269 | 72,000 | 2,690 |
| 1998-08-05 | 276 | 279 | 270 | 270 | 47,000 | 2,700 |
| 1998-08-04 | 278 | 290 | 275 | 275 | 49,000 | 2,750 |
| 1998-08-03 | 280 | 286 | 278 | 278 | 49,000 | 2,780 |
| 1998-07-31 | 298 | 298 | 283 | 292 | 17,000 | 2,920 |
| 1998-07-30 | 280 | 285 | 280 | 283 | 19,000 | 2,830 |
| 1998-07-29 | 279 | 295 | 279 | 282 | 38,000 | 2,820 |
| 1998-07-28 | 280 | 285 | 275 | 280 | 91,000 | 2,800 |
| 1998-07-27 | 280 | 288 | 275 | 280 | 162,000 | 2,800 |
| 1998-07-24 | 291 | 294 | 285 | 294 | 76,000 | 2,940 |
| 1998-07-23 | 295 | 296 | 286 | 291 | 96,000 | 2,910 |
| 1998-07-22 | 303 | 305 | 295 | 295 | 122,000 | 2,950 |
| 1998-07-21 | 300 | 308 | 300 | 308 | 48,000 | 3,080 |
| 1998-07-17 | 300 | 308 | 298 | 308 | 109,000 | 3,080 |
| 1998-07-16 | 298 | 300 | 295 | 300 | 68,000 | 3,000 |
| 1998-07-15 | 308 | 308 | 296 | 297 | 46,000 | 2,970 |
| 1998-07-14 | 304 | 304 | 295 | 296 | 61,000 | 2,960 |
| 1998-07-13 | 279 | 303 | 279 | 303 | 117,000 | 3,030 |
| 1998-07-10 | 305 | 305 | 294 | 294 | 107,000 | 2,940 |
| 1998-07-09 | 319 | 319 | 305 | 307 | 85,000 | 3,070 |
| 1998-07-08 | 319 | 327 | 314 | 322 | 197,000 | 3,220 |
| 1998-07-07 | 325 | 329 | 314 | 317 | 274,000 | 3,170 |
| 1998-07-06 | 302 | 319 | 300 | 315 | 165,000 | 3,150 |
| 1998-07-03 | 295 | 302 | 290 | 302 | 170,000 | 3,020 |
| 1998-07-02 | 318 | 320 | 300 | 302 | 376,000 | 3,020 |
| 1998-07-01 | 275 | 320 | 273 | 319 | 429,000 | 3,190 |
| 1998-06-30 | 270 | 273 | 268 | 268 | 87,000 | 2,680 |
| 1998-06-29 | 250 | 265 | 249 | 260 | 91,000 | 2,600 |
| 1998-06-26 | 248 | 260 | 248 | 260 | 61,000 | 2,600 |
| 1998-06-25 | 258 | 258 | 246 | 246 | 78,000 | 2,460 |
| 1998-06-24 | 252 | 263 | 252 | 263 | 86,000 | 2,630 |
| 1998-06-23 | 246 | 250 | 245 | 250 | 27,000 | 2,500 |
| 1998-06-22 | 245 | 247 | 242 | 246 | 24,000 | 2,460 |
| 1998-06-19 | 257 | 262 | 250 | 259 | 45,000 | 2,590 |
| 1998-06-18 | 253 | 267 | 249 | 257 | 108,000 | 2,570 |
| 1998-06-17 | 239 | 239 | 234 | 234 | 62,000 | 2,340 |
| 1998-06-16 | 240 | 240 | 231 | 233 | 102,000 | 2,330 |
| 1998-06-15 | 245 | 246 | 236 | 240 | 57,000 | 2,400 |
| 1998-06-12 | 240 | 250 | 240 | 240 | 216,000 | 2,400 |
| 1998-06-11 | 243 | 246 | 238 | 245 | 94,000 | 2,450 |
| 1998-06-10 | 261 | 264 | 248 | 248 | 70,000 | 2,480 |
| 1998-06-09 | 260 | 267 | 260 | 260 | 57,000 | 2,600 |
| 1998-06-08 | 254 | 260 | 254 | 259 | 91,000 | 2,590 |
| 1998-06-05 | 263 | 265 | 252 | 254 | 35,000 | 2,540 |
| 1998-06-04 | 262 | 264 | 262 | 262 | 23,000 | 2,620 |
| 1998-06-03 | 269 | 269 | 261 | 262 | 43,000 | 2,620 |
| 1998-06-02 | 269 | 269 | 261 | 261 | 20,000 | 2,610 |
| 1998-06-01 | 280 | 280 | 261 | 261 | 25,000 | 2,610 |
| 1998-05-29 | 262 | 277 | 260 | 270 | 28,000 | 2,700 |
| 1998-05-28 | 270 | 270 | 261 | 261 | 14,000 | 2,610 |
| 1998-05-27 | 269 | 269 | 258 | 260 | 53,000 | 2,600 |
| 1998-05-26 | 266 | 280 | 266 | 270 | 30,000 | 2,700 |
| 1998-05-25 | 272 | 273 | 270 | 270 | 31,000 | 2,700 |
| 1998-05-22 | 277 | 278 | 270 | 273 | 72,000 | 2,730 |
| 1998-05-21 | 272 | 285 | 272 | 280 | 164,000 | 2,800 |
| 1998-05-20 | 250 | 270 | 250 | 270 | 122,000 | 2,700 |
| 1998-05-19 | 250 | 250 | 240 | 248 | 148,000 | 2,480 |
| 1998-05-18 | 250 | 251 | 245 | 245 | 98,000 | 2,450 |
| 1998-05-15 | 256 | 260 | 250 | 250 | 228,000 | 2,500 |
| 1998-05-14 | 263 | 263 | 256 | 256 | 92,000 | 2,560 |
| 1998-05-13 | 268 | 268 | 251 | 260 | 105,000 | 2,600 |
| 1998-05-12 | 272 | 274 | 267 | 268 | 144,000 | 2,680 |
| 1998-05-11 | 269 | 275 | 269 | 270 | 114,000 | 2,700 |
| 1998-05-08 | 275 | 275 | 269 | 269 | 169,000 | 2,690 |
| 1998-05-07 | 275 | 275 | 266 | 270 | 147,000 | 2,700 |
| 1998-05-06 | 296 | 297 | 280 | 283 | 49,000 | 2,830 |
| 1998-05-01 | 290 | 297 | 288 | 297 | 28,000 | 2,970 |
| 1998-04-30 | 290 | 301 | 290 | 301 | 50,000 | 3,010 |
| 1998-04-28 | 290 | 295 | 290 | 292 | 125,000 | 2,920 |
| 1998-04-27 | 312 | 312 | 292 | 295 | 164,000 | 2,950 |
| 1998-04-24 | 292 | 324 | 292 | 310 | 161,000 | 3,100 |
| 1998-04-23 | 291 | 295 | 290 | 291 | 92,000 | 2,910 |
| 1998-04-22 | 295 | 295 | 291 | 293 | 64,000 | 2,930 |
| 1998-04-21 | 297 | 299 | 294 | 294 | 42,000 | 2,940 |
| 1998-04-20 | 300 | 300 | 290 | 299 | 37,000 | 2,990 |
| 1998-04-17 | 291 | 300 | 290 | 300 | 191,000 | 3,000 |
| 1998-04-16 | 306 | 306 | 295 | 295 | 108,000 | 2,950 |
| 1998-04-15 | 302 | 310 | 302 | 305 | 45,000 | 3,050 |
| 1998-04-14 | 302 | 306 | 300 | 306 | 51,000 | 3,060 |
| 1998-04-13 | 298 | 314 | 298 | 302 | 87,000 | 3,020 |
| 1998-04-10 | 315 | 315 | 300 | 301 | 144,000 | 3,010 |
| 1998-04-09 | 318 | 320 | 305 | 318 | 197,000 | 3,180 |
| 1998-04-08 | 315 | 328 | 307 | 328 | 267,000 | 3,280 |
| 1998-04-07 | 305 | 317 | 300 | 317 | 417,000 | 3,170 |
| 1998-04-06 | 276 | 296 | 272 | 295 | 304,000 | 2,950 |
| 1998-04-03 | 255 | 277 | 250 | 261 | 451,000 | 2,610 |
| 1998-04-02 | 274 | 274 | 230 | 233 | 480,000 | 2,330 |
| 1998-04-01 | 285 | 290 | 268 | 275 | 561,000 | 2,750 |
| 1998-03-31 | 323 | 324 | 300 | 300 | 328,000 | 3,000 |
| 1998-03-30 | 345 | 350 | 320 | 320 | 138,000 | 3,200 |
| 1998-03-27 | 355 | 359 | 340 | 354 | 93,000 | 3,540 |
| 1998-03-26 | 335 | 360 | 335 | 349 | 87,000 | 3,490 |
| 1998-03-25 | 335 | 340 | 330 | 333 | 128,000 | 3,330 |
| 1998-03-24 | 336 | 336 | 321 | 330 | 281,000 | 3,300 |
| 1998-03-23 | 366 | 366 | 340 | 345 | 204,000 | 3,450 |
| 1998-03-20 | 355 | 355 | 339 | 352 | 296,000 | 3,520 |
| 1998-03-19 | 372 | 373 | 354 | 355 | 369,000 | 3,550 |
| 1998-03-18 | 386 | 390 | 371 | 372 | 212,000 | 3,720 |
| 1998-03-17 | 386 | 391 | 384 | 391 | 109,000 | 3,910 |
| 1998-03-16 | 399 | 399 | 380 | 390 | 186,000 | 3,900 |
| 1998-03-13 | 374 | 408 | 374 | 399 | 544,000 | 3,990 |
| 1998-03-12 | 390 | 395 | 378 | 378 | 371,000 | 3,780 |
| 1998-03-11 | 397 | 407 | 390 | 395 | 262,000 | 3,950 |
| 1998-03-10 | 397 | 407 | 394 | 407 | 458,000 | 4,070 |
| 1998-03-09 | 431 | 431 | 391 | 404 | 752,000 | 4,040 |
| 1998-03-06 | 385 | 419 | 385 | 416 | 1,090,000 | 4,160 |
| 1998-03-05 | 408 | 408 | 386 | 386 | 717,000 | 3,860 |
| 1998-03-04 | 416 | 440 | 395 | 408 | 1,842,000 | 4,080 |
| 1998-03-03 | 456 | 470 | 412 | 421 | 3,154,000 | 4,210 |
| 1998-03-02 | 399 | 451 | 398 | 451 | 3,580,000 | 4,510 |
| 1998-02-27 | 334 | 383 | 330 | 371 | 3,137,000 | 3,710 |
| 1998-02-26 | 295 | 314 | 295 | 314 | 1,333,000 | 3,140 |
| 1998-02-25 | 287 | 292 | 275 | 290 | 222,000 | 2,900 |
| 1998-02-24 | 295 | 301 | 285 | 292 | 461,000 | 2,920 |
| 1998-02-23 | 278 | 303 | 276 | 290 | 582,000 | 2,900 |
| 1998-02-20 | 260 | 274 | 260 | 274 | 75,000 | 2,740 |
| 1998-02-19 | 255 | 265 | 252 | 265 | 273,000 | 2,650 |
| 1998-02-18 | 265 | 270 | 255 | 255 | 242,000 | 2,550 |
| 1998-02-17 | 270 | 274 | 257 | 262 | 219,000 | 2,620 |
| 1998-02-16 | 275 | 275 | 263 | 270 | 242,000 | 2,700 |
| 1998-02-13 | 296 | 299 | 278 | 280 | 383,000 | 2,800 |
| 1998-02-12 | 300 | 318 | 300 | 310 | 593,000 | 3,100 |
| 1998-02-10 | 269 | 300 | 269 | 295 | 794,000 | 2,950 |
| 1998-02-09 | 260 | 263 | 252 | 260 | 281,000 | 2,600 |
| 1998-02-06 | 248 | 250 | 245 | 250 | 234,000 | 2,500 |
| 1998-02-05 | 227 | 240 | 227 | 239 | 124,000 | 2,390 |
| 1998-02-04 | 239 | 239 | 224 | 227 | 87,000 | 2,270 |
| 1998-02-03 | 230 | 230 | 227 | 229 | 72,000 | 2,290 |
| 1998-02-02 | 230 | 230 | 220 | 221 | 40,000 | 2,210 |
| 1998-01-30 | 229 | 235 | 219 | 230 | 120,000 | 2,300 |
| 1998-01-29 | 267 | 268 | 221 | 239 | 444,000 | 2,390 |
| 1998-01-28 | 254 | 269 | 249 | 263 | 397,000 | 2,630 |
| 1998-01-27 | 234 | 240 | 229 | 240 | 729,000 | 2,400 |
| 1998-01-26 | 207 | 236 | 207 | 225 | 904,000 | 2,250 |
| 1998-01-23 | 209 | 209 | 198 | 202 | 406,000 | 2,020 |
| 1998-01-22 | 208 | 210 | 200 | 210 | 446,000 | 2,100 |
| 1998-01-21 | 210 | 218 | 200 | 203 | 241,000 | 2,030 |
| 1998-01-20 | 205 | 208 | 202 | 202 | 133,000 | 2,020 |
| 1998-01-19 | 195 | 202 | 195 | 202 | 188,000 | 2,020 |
| 1998-01-16 | 155 | 175 | 154 | 170 | 379,000 | 1,700 |
| 1998-01-14 | 154 | 155 | 154 | 154 | 95,000 | 1,540 |
| 1998-01-13 | 154 | 154 | 150 | 152 | 35,000 | 1,520 |
| 1998-01-12 | 154 | 156 | 154 | 155 | 24,000 | 1,550 |
| 1998-01-09 | 165 | 165 | 159 | 160 | 103,000 | 1,600 |
| 1998-01-08 | 166 | 166 | 164 | 166 | 168,000 | 1,660 |
| 1998-01-07 | 174 | 174 | 166 | 166 | 62,000 | 1,660 |
| 1998-01-06 | 178 | 178 | 173 | 174 | 85,000 | 1,740 |
| 1998-01-05 | 180 | 180 | 180 | 180 | 43,000 | 1,800 |
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