5408 (株)中山製鋼所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 131 | 132 | 130 | 132 | 30,000 | 1,320 |
| 1999-12-29 | 133 | 135 | 130 | 132 | 56,000 | 1,320 |
| 1999-12-28 | 129 | 134 | 129 | 133 | 53,000 | 1,330 |
| 1999-12-27 | 130 | 132 | 129 | 130 | 53,000 | 1,300 |
| 1999-12-24 | 131 | 132 | 126 | 129 | 165,000 | 1,290 |
| 1999-12-22 | 135 | 138 | 110 | 131 | 273,000 | 1,310 |
| 1999-12-21 | 138 | 138 | 135 | 135 | 72,000 | 1,350 |
| 1999-12-20 | 147 | 147 | 135 | 138 | 74,000 | 1,380 |
| 1999-12-17 | 137 | 143 | 136 | 137 | 90,000 | 1,370 |
| 1999-12-16 | 142 | 144 | 136 | 136 | 165,000 | 1,360 |
| 1999-12-15 | 142 | 145 | 141 | 141 | 100,000 | 1,410 |
| 1999-12-14 | 145 | 148 | 144 | 144 | 70,000 | 1,440 |
| 1999-12-13 | 150 | 153 | 144 | 145 | 70,000 | 1,450 |
| 1999-12-10 | 150 | 153 | 150 | 151 | 136,000 | 1,510 |
| 1999-12-09 | 163 | 169 | 157 | 157 | 74,000 | 1,570 |
| 1999-12-08 | 163 | 165 | 163 | 163 | 63,000 | 1,630 |
| 1999-12-07 | 160 | 165 | 160 | 163 | 86,000 | 1,630 |
| 1999-12-06 | 161 | 166 | 160 | 160 | 51,000 | 1,600 |
| 1999-12-03 | 170 | 170 | 156 | 156 | 66,000 | 1,560 |
| 1999-12-02 | 160 | 169 | 155 | 155 | 161,000 | 1,550 |
| 1999-12-01 | 160 | 170 | 157 | 160 | 87,000 | 1,600 |
| 1999-11-30 | 160 | 166 | 157 | 157 | 128,000 | 1,570 |
| 1999-11-29 | 152 | 165 | 149 | 155 | 133,000 | 1,550 |
| 1999-11-26 | 155 | 155 | 145 | 149 | 108,000 | 1,490 |
| 1999-11-25 | 159 | 160 | 150 | 160 | 86,000 | 1,600 |
| 1999-11-24 | 167 | 167 | 160 | 160 | 35,000 | 1,600 |
| 1999-11-22 | 164 | 170 | 164 | 170 | 29,000 | 1,700 |
| 1999-11-19 | 173 | 178 | 161 | 162 | 64,000 | 1,620 |
| 1999-11-18 | 182 | 185 | 166 | 177 | 96,000 | 1,770 |
| 1999-11-17 | 144 | 180 | 144 | 180 | 134,000 | 1,800 |
| 1999-11-16 | 146 | 150 | 142 | 144 | 110,000 | 1,440 |
| 1999-11-15 | 150 | 153 | 146 | 146 | 162,000 | 1,460 |
| 1999-11-12 | 152 | 153 | 151 | 151 | 158,000 | 1,510 |
| 1999-11-11 | 161 | 163 | 156 | 157 | 105,000 | 1,570 |
| 1999-11-10 | 167 | 167 | 161 | 165 | 77,000 | 1,650 |
| 1999-11-09 | 172 | 176 | 165 | 166 | 49,000 | 1,660 |
| 1999-11-08 | 175 | 175 | 172 | 175 | 86,000 | 1,750 |
| 1999-11-05 | 172 | 172 | 168 | 172 | 25,000 | 1,720 |
| 1999-11-04 | 175 | 175 | 168 | 171 | 115,000 | 1,710 |
| 1999-11-02 | 171 | 172 | 171 | 172 | 118,000 | 1,720 |
| 1999-11-01 | 171 | 175 | 171 | 171 | 14,000 | 1,710 |
| 1999-10-29 | 175 | 177 | 168 | 177 | 97,000 | 1,770 |
| 1999-10-28 | 176 | 178 | 164 | 165 | 91,000 | 1,650 |
| 1999-10-27 | 180 | 181 | 175 | 176 | 105,000 | 1,760 |
| 1999-10-26 | 181 | 188 | 180 | 181 | 39,000 | 1,810 |
| 1999-10-25 | 180 | 188 | 177 | 183 | 55,000 | 1,830 |
| 1999-10-22 | 183 | 184 | 182 | 183 | 59,000 | 1,830 |
| 1999-10-21 | 183 | 185 | 183 | 185 | 22,000 | 1,850 |
| 1999-10-20 | 183 | 183 | 182 | 183 | 53,000 | 1,830 |
| 1999-10-19 | 188 | 189 | 182 | 182 | 71,000 | 1,820 |
| 1999-10-18 | 182 | 192 | 182 | 188 | 67,000 | 1,880 |
| 1999-10-15 | 184 | 185 | 182 | 182 | 90,000 | 1,820 |
| 1999-10-14 | 187 | 189 | 182 | 182 | 102,000 | 1,820 |
| 1999-10-13 | 188 | 195 | 186 | 195 | 57,000 | 1,950 |
| 1999-10-12 | 195 | 198 | 191 | 191 | 37,000 | 1,910 |
| 1999-10-08 | 193 | 195 | 193 | 195 | 103,000 | 1,950 |
| 1999-10-07 | 196 | 196 | 188 | 193 | 21,000 | 1,930 |
| 1999-10-06 | 191 | 192 | 183 | 186 | 56,000 | 1,860 |
| 1999-10-05 | 204 | 205 | 191 | 196 | 68,000 | 1,960 |
| 1999-10-04 | 205 | 205 | 201 | 205 | 179,000 | 2,050 |
| 1999-10-01 | 198 | 209 | 198 | 205 | 108,000 | 2,050 |
| 1999-09-30 | 196 | 199 | 190 | 198 | 94,000 | 1,980 |
| 1999-09-29 | 197 | 198 | 186 | 186 | 75,000 | 1,860 |
| 1999-09-28 | 185 | 204 | 182 | 200 | 89,000 | 2,000 |
| 1999-09-27 | 190 | 190 | 180 | 190 | 107,000 | 1,900 |
| 1999-09-24 | 195 | 195 | 190 | 192 | 60,000 | 1,920 |
| 1999-09-22 | 200 | 203 | 200 | 203 | 58,000 | 2,030 |
| 1999-09-21 | 209 | 211 | 205 | 209 | 82,000 | 2,090 |
| 1999-09-20 | 210 | 213 | 210 | 211 | 60,000 | 2,110 |
| 1999-09-17 | 209 | 212 | 204 | 212 | 86,000 | 2,120 |
| 1999-09-16 | 204 | 209 | 204 | 209 | 108,000 | 2,090 |
| 1999-09-14 | 204 | 205 | 202 | 204 | 76,000 | 2,040 |
| 1999-09-13 | 205 | 210 | 204 | 206 | 110,000 | 2,060 |
| 1999-09-10 | 204 | 211 | 204 | 205 | 266,000 | 2,050 |
| 1999-09-09 | 205 | 210 | 204 | 204 | 113,000 | 2,040 |
| 1999-09-08 | 213 | 213 | 209 | 210 | 67,000 | 2,100 |
| 1999-09-07 | 210 | 213 | 210 | 213 | 87,000 | 2,130 |
| 1999-09-06 | 210 | 215 | 210 | 210 | 96,000 | 2,100 |
| 1999-09-03 | 212 | 215 | 210 | 215 | 40,000 | 2,150 |
| 1999-09-02 | 218 | 218 | 210 | 210 | 57,000 | 2,100 |
| 1999-09-01 | 215 | 219 | 214 | 215 | 40,000 | 2,150 |
| 1999-08-31 | 215 | 216 | 211 | 211 | 68,000 | 2,110 |
| 1999-08-30 | 216 | 219 | 215 | 215 | 41,000 | 2,150 |
| 1999-08-27 | 213 | 221 | 210 | 221 | 72,000 | 2,210 |
| 1999-08-26 | 215 | 215 | 213 | 213 | 30,000 | 2,130 |
| 1999-08-25 | 217 | 218 | 213 | 218 | 75,000 | 2,180 |
| 1999-08-24 | 220 | 220 | 216 | 217 | 47,000 | 2,170 |
| 1999-08-23 | 224 | 224 | 215 | 215 | 76,000 | 2,150 |
| 1999-08-20 | 211 | 213 | 211 | 212 | 58,000 | 2,120 |
| 1999-08-19 | 213 | 214 | 212 | 212 | 32,000 | 2,120 |
| 1999-08-18 | 224 | 224 | 212 | 212 | 38,000 | 2,120 |
| 1999-08-17 | 220 | 221 | 216 | 216 | 61,000 | 2,160 |
| 1999-08-16 | 220 | 220 | 214 | 219 | 46,000 | 2,190 |
| 1999-08-13 | 213 | 214 | 212 | 214 | 16,000 | 2,140 |
| 1999-08-12 | 220 | 220 | 211 | 213 | 40,000 | 2,130 |
| 1999-08-11 | 215 | 223 | 215 | 220 | 22,000 | 2,200 |
| 1999-08-10 | 220 | 221 | 211 | 220 | 56,000 | 2,200 |
| 1999-08-09 | 211 | 215 | 210 | 210 | 70,000 | 2,100 |
| 1999-08-06 | 212 | 212 | 210 | 210 | 57,000 | 2,100 |
| 1999-08-05 | 218 | 220 | 210 | 210 | 60,000 | 2,100 |
| 1999-08-04 | 211 | 220 | 211 | 220 | 38,000 | 2,200 |
| 1999-08-03 | 210 | 219 | 210 | 211 | 217,000 | 2,110 |
| 1999-08-02 | 216 | 218 | 215 | 216 | 51,000 | 2,160 |
| 1999-07-30 | 226 | 226 | 215 | 216 | 94,000 | 2,160 |
| 1999-07-29 | 226 | 234 | 226 | 227 | 36,000 | 2,270 |
| 1999-07-28 | 230 | 230 | 226 | 230 | 30,000 | 2,300 |
| 1999-07-27 | 226 | 237 | 226 | 237 | 36,000 | 2,370 |
| 1999-07-26 | 227 | 235 | 225 | 235 | 73,000 | 2,350 |
| 1999-07-23 | 228 | 238 | 228 | 231 | 35,000 | 2,310 |
| 1999-07-22 | 244 | 244 | 230 | 240 | 51,000 | 2,400 |
| 1999-07-21 | 228 | 245 | 227 | 245 | 88,000 | 2,450 |
| 1999-07-19 | 231 | 240 | 227 | 237 | 180,000 | 2,370 |
| 1999-07-16 | 236 | 240 | 231 | 231 | 172,000 | 2,310 |
| 1999-07-15 | 239 | 239 | 230 | 235 | 256,000 | 2,350 |
| 1999-07-14 | 240 | 242 | 238 | 240 | 163,000 | 2,400 |
| 1999-07-13 | 242 | 247 | 238 | 240 | 228,000 | 2,400 |
| 1999-07-12 | 248 | 251 | 245 | 245 | 117,000 | 2,450 |
| 1999-07-09 | 247 | 258 | 247 | 258 | 94,000 | 2,580 |
| 1999-07-08 | 249 | 251 | 246 | 247 | 75,000 | 2,470 |
| 1999-07-07 | 250 | 250 | 245 | 245 | 76,000 | 2,450 |
| 1999-07-06 | 244 | 256 | 244 | 247 | 58,000 | 2,470 |
| 1999-07-05 | 258 | 264 | 252 | 259 | 98,000 | 2,590 |
| 1999-07-02 | 248 | 254 | 248 | 254 | 115,000 | 2,540 |
| 1999-07-01 | 248 | 251 | 244 | 248 | 89,000 | 2,480 |
| 1999-06-30 | 245 | 248 | 243 | 243 | 72,000 | 2,430 |
| 1999-06-29 | 244 | 246 | 244 | 244 | 54,000 | 2,440 |
| 1999-06-28 | 254 | 254 | 240 | 243 | 102,000 | 2,430 |
| 1999-06-25 | 247 | 247 | 240 | 240 | 87,000 | 2,400 |
| 1999-06-24 | 249 | 255 | 240 | 247 | 157,000 | 2,470 |
| 1999-06-23 | 260 | 260 | 247 | 248 | 174,000 | 2,480 |
| 1999-06-22 | 262 | 262 | 256 | 262 | 90,000 | 2,620 |
| 1999-06-21 | 265 | 265 | 258 | 263 | 89,000 | 2,630 |
| 1999-06-18 | 278 | 278 | 265 | 265 | 156,000 | 2,650 |
| 1999-06-17 | 280 | 287 | 270 | 276 | 380,000 | 2,760 |
| 1999-06-16 | 271 | 271 | 262 | 271 | 225,000 | 2,710 |
| 1999-06-15 | 275 | 275 | 261 | 261 | 145,000 | 2,610 |
| 1999-06-14 | 263 | 273 | 261 | 273 | 132,000 | 2,730 |
| 1999-06-11 | 269 | 270 | 259 | 261 | 247,000 | 2,610 |
| 1999-06-10 | 245 | 259 | 245 | 259 | 119,000 | 2,590 |
| 1999-06-09 | 242 | 259 | 241 | 241 | 123,000 | 2,410 |
| 1999-06-08 | 241 | 249 | 239 | 240 | 140,000 | 2,400 |
| 1999-06-07 | 243 | 245 | 239 | 239 | 35,000 | 2,390 |
| 1999-06-04 | 241 | 244 | 240 | 240 | 77,000 | 2,400 |
| 1999-06-03 | 243 | 244 | 240 | 240 | 29,000 | 2,400 |
| 1999-06-02 | 250 | 250 | 241 | 247 | 32,000 | 2,470 |
| 1999-06-01 | 238 | 250 | 238 | 250 | 56,000 | 2,500 |
| 1999-05-31 | 232 | 239 | 232 | 239 | 53,000 | 2,390 |
| 1999-05-28 | 243 | 243 | 232 | 232 | 169,000 | 2,320 |
| 1999-05-27 | 247 | 248 | 236 | 248 | 201,000 | 2,480 |
| 1999-05-26 | 249 | 250 | 244 | 246 | 69,000 | 2,460 |
| 1999-05-25 | 246 | 248 | 240 | 243 | 219,000 | 2,430 |
| 1999-05-24 | 259 | 259 | 245 | 245 | 159,000 | 2,450 |
| 1999-05-21 | 267 | 267 | 255 | 259 | 219,000 | 2,590 |
| 1999-05-20 | 265 | 271 | 257 | 265 | 286,000 | 2,650 |
| 1999-05-19 | 280 | 280 | 263 | 263 | 284,000 | 2,630 |
| 1999-05-18 | 276 | 279 | 265 | 270 | 235,000 | 2,700 |
| 1999-05-17 | 286 | 289 | 271 | 271 | 241,000 | 2,710 |
| 1999-05-14 | 298 | 299 | 290 | 291 | 622,000 | 2,910 |
| 1999-05-13 | 290 | 318 | 285 | 299 | 1,569,000 | 2,990 |
| 1999-05-12 | 263 | 288 | 262 | 280 | 309,000 | 2,800 |
| 1999-05-11 | 270 | 270 | 261 | 261 | 152,000 | 2,610 |
| 1999-05-10 | 260 | 269 | 252 | 265 | 191,000 | 2,650 |
| 1999-05-07 | 265 | 265 | 250 | 251 | 152,000 | 2,510 |
| 1999-05-06 | 251 | 264 | 251 | 261 | 94,000 | 2,610 |
| 1999-04-30 | 259 | 260 | 249 | 250 | 97,000 | 2,500 |
| 1999-04-28 | 258 | 258 | 249 | 249 | 60,000 | 2,490 |
| 1999-04-27 | 248 | 260 | 248 | 259 | 46,000 | 2,590 |
| 1999-04-26 | 248 | 259 | 248 | 250 | 62,000 | 2,500 |
| 1999-04-23 | 249 | 255 | 240 | 255 | 88,000 | 2,550 |
| 1999-04-22 | 251 | 256 | 245 | 249 | 86,000 | 2,490 |
| 1999-04-21 | 265 | 265 | 255 | 256 | 164,000 | 2,560 |
| 1999-04-20 | 262 | 277 | 262 | 270 | 233,000 | 2,700 |
| 1999-04-19 | 270 | 289 | 270 | 277 | 495,000 | 2,770 |
| 1999-04-16 | 264 | 270 | 261 | 268 | 303,000 | 2,680 |
| 1999-04-15 | 265 | 269 | 261 | 266 | 125,000 | 2,660 |
| 1999-04-14 | 274 | 277 | 258 | 260 | 361,000 | 2,600 |
| 1999-04-13 | 253 | 270 | 253 | 270 | 525,000 | 2,700 |
| 1999-04-12 | 248 | 250 | 242 | 246 | 166,000 | 2,460 |
| 1999-04-09 | 250 | 250 | 240 | 240 | 305,000 | 2,400 |
| 1999-04-08 | 239 | 245 | 238 | 241 | 328,000 | 2,410 |
| 1999-04-07 | 228 | 233 | 226 | 233 | 81,000 | 2,330 |
| 1999-04-06 | 228 | 233 | 225 | 226 | 124,000 | 2,260 |
| 1999-04-05 | 231 | 238 | 228 | 228 | 127,000 | 2,280 |
| 1999-04-02 | 237 | 237 | 223 | 231 | 220,000 | 2,310 |
| 1999-04-01 | 212 | 230 | 211 | 222 | 394,000 | 2,220 |
| 1999-03-31 | 225 | 238 | 190 | 238 | 472,000 | 2,380 |
| 1999-03-30 | 238 | 240 | 229 | 230 | 68,000 | 2,300 |
| 1999-03-29 | 226 | 241 | 226 | 239 | 110,000 | 2,390 |
| 1999-03-26 | 238 | 245 | 236 | 243 | 85,000 | 2,430 |
| 1999-03-25 | 239 | 241 | 231 | 238 | 142,000 | 2,380 |
| 1999-03-24 | 240 | 245 | 235 | 239 | 185,000 | 2,390 |
| 1999-03-23 | 249 | 249 | 239 | 245 | 332,000 | 2,450 |
| 1999-03-19 | 240 | 245 | 226 | 244 | 309,000 | 2,440 |
| 1999-03-18 | 238 | 238 | 228 | 229 | 318,000 | 2,290 |
| 1999-03-17 | 255 | 255 | 238 | 244 | 563,000 | 2,440 |
| 1999-03-16 | 228 | 245 | 225 | 245 | 1,092,000 | 2,450 |
| 1999-03-15 | 211 | 222 | 210 | 222 | 245,000 | 2,220 |
| 1999-03-12 | 211 | 215 | 205 | 210 | 233,000 | 2,100 |
| 1999-03-11 | 213 | 215 | 207 | 207 | 251,000 | 2,070 |
| 1999-03-10 | 214 | 214 | 203 | 208 | 462,000 | 2,080 |
| 1999-03-09 | 207 | 214 | 206 | 206 | 118,000 | 2,060 |
| 1999-03-08 | 215 | 215 | 202 | 207 | 186,000 | 2,070 |
| 1999-03-05 | 201 | 215 | 201 | 215 | 88,000 | 2,150 |
| 1999-03-04 | 205 | 205 | 200 | 201 | 97,000 | 2,010 |
| 1999-03-03 | 201 | 205 | 195 | 205 | 129,000 | 2,050 |
| 1999-03-02 | 203 | 209 | 201 | 207 | 99,000 | 2,070 |
| 1999-03-01 | 203 | 203 | 200 | 203 | 174,000 | 2,030 |
| 1999-02-26 | 207 | 208 | 200 | 202 | 427,000 | 2,020 |
| 1999-02-25 | 206 | 208 | 206 | 207 | 144,000 | 2,070 |
| 1999-02-24 | 208 | 209 | 204 | 208 | 141,000 | 2,080 |
| 1999-02-23 | 210 | 210 | 203 | 210 | 141,000 | 2,100 |
| 1999-02-22 | 210 | 213 | 203 | 210 | 73,000 | 2,100 |
| 1999-02-19 | 212 | 212 | 201 | 209 | 112,000 | 2,090 |
| 1999-02-18 | 217 | 221 | 207 | 214 | 266,000 | 2,140 |
| 1999-02-17 | 205 | 222 | 202 | 214 | 439,000 | 2,140 |
| 1999-02-16 | 200 | 206 | 200 | 203 | 135,000 | 2,030 |
| 1999-02-15 | 199 | 208 | 195 | 197 | 204,000 | 1,970 |
| 1999-02-12 | 191 | 192 | 185 | 185 | 31,000 | 1,850 |
| 1999-02-10 | 192 | 192 | 190 | 192 | 35,000 | 1,920 |
| 1999-02-09 | 200 | 200 | 191 | 191 | 28,000 | 1,910 |
| 1999-02-08 | 192 | 204 | 192 | 203 | 54,000 | 2,030 |
| 1999-02-05 | 192 | 192 | 190 | 192 | 54,000 | 1,920 |
| 1999-02-04 | 191 | 194 | 190 | 192 | 49,000 | 1,920 |
| 1999-02-03 | 191 | 192 | 191 | 191 | 29,000 | 1,910 |
| 1999-02-02 | 194 | 194 | 192 | 192 | 37,000 | 1,920 |
| 1999-02-01 | 194 | 194 | 190 | 194 | 20,000 | 1,940 |
| 1999-01-29 | 190 | 193 | 185 | 193 | 51,000 | 1,930 |
| 1999-01-28 | 193 | 194 | 190 | 190 | 22,000 | 1,900 |
| 1999-01-27 | 194 | 194 | 188 | 193 | 44,000 | 1,930 |
| 1999-01-26 | 186 | 194 | 186 | 194 | 48,000 | 1,940 |
| 1999-01-25 | 190 | 192 | 185 | 192 | 40,000 | 1,920 |
| 1999-01-22 | 194 | 195 | 186 | 186 | 24,000 | 1,860 |
| 1999-01-21 | 194 | 194 | 183 | 194 | 53,000 | 1,940 |
| 1999-01-20 | 185 | 195 | 185 | 194 | 57,000 | 1,940 |
| 1999-01-19 | 183 | 185 | 181 | 182 | 39,000 | 1,820 |
| 1999-01-18 | 184 | 190 | 181 | 181 | 45,000 | 1,810 |
| 1999-01-14 | 183 | 196 | 182 | 183 | 61,000 | 1,830 |
| 1999-01-13 | 181 | 183 | 181 | 183 | 27,000 | 1,830 |
| 1999-01-12 | 182 | 182 | 180 | 182 | 86,000 | 1,820 |
| 1999-01-11 | 180 | 184 | 180 | 182 | 37,000 | 1,820 |
| 1999-01-08 | 185 | 187 | 185 | 185 | 55,000 | 1,850 |
| 1999-01-07 | 190 | 190 | 183 | 185 | 38,000 | 1,850 |
| 1999-01-06 | 181 | 183 | 181 | 183 | 57,000 | 1,830 |
| 1999-01-05 | 189 | 189 | 181 | 183 | 76,000 | 1,830 |
| 1999-01-04 | 188 | 194 | 188 | 189 | 15,000 | 1,890 |
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
