5408 (株)中山製鋼所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 125 | 129 | 123 | 124 | 23,000 | 1,240 |
| 2000-12-28 | 122 | 125 | 122 | 125 | 35,000 | 1,250 |
| 2000-12-27 | 122 | 123 | 120 | 123 | 43,000 | 1,230 |
| 2000-12-26 | 124 | 125 | 120 | 121 | 43,000 | 1,210 |
| 2000-12-25 | 119 | 123 | 118 | 123 | 47,000 | 1,230 |
| 2000-12-22 | 117 | 122 | 117 | 118 | 119,000 | 1,180 |
| 2000-12-21 | 118 | 119 | 116 | 117 | 161,000 | 1,170 |
| 2000-12-20 | 127 | 127 | 119 | 119 | 120,000 | 1,190 |
| 2000-12-19 | 127 | 129 | 127 | 127 | 113,000 | 1,270 |
| 2000-12-18 | 134 | 134 | 129 | 132 | 51,000 | 1,320 |
| 2000-12-15 | 134 | 135 | 128 | 129 | 55,000 | 1,290 |
| 2000-12-14 | 131 | 135 | 128 | 133 | 89,000 | 1,330 |
| 2000-12-13 | 130 | 132 | 129 | 131 | 70,000 | 1,310 |
| 2000-12-12 | 139 | 139 | 133 | 133 | 66,000 | 1,330 |
| 2000-12-11 | 139 | 140 | 133 | 138 | 76,000 | 1,380 |
| 2000-12-08 | 130 | 138 | 127 | 138 | 140,000 | 1,380 |
| 2000-12-07 | 132 | 134 | 131 | 134 | 33,000 | 1,340 |
| 2000-12-06 | 132 | 136 | 132 | 132 | 85,000 | 1,320 |
| 2000-12-05 | 136 | 137 | 131 | 131 | 92,000 | 1,310 |
| 2000-12-04 | 141 | 141 | 135 | 136 | 191,000 | 1,360 |
| 2000-12-01 | 133 | 135 | 126 | 134 | 158,000 | 1,340 |
| 2000-11-30 | 128 | 134 | 128 | 133 | 83,000 | 1,330 |
| 2000-11-29 | 129 | 134 | 124 | 133 | 122,000 | 1,330 |
| 2000-11-28 | 121 | 132 | 121 | 129 | 210,000 | 1,290 |
| 2000-11-27 | 123 | 123 | 120 | 121 | 214,000 | 1,210 |
| 2000-11-24 | 120 | 123 | 119 | 122 | 120,000 | 1,220 |
| 2000-11-22 | 120 | 120 | 117 | 117 | 55,000 | 1,170 |
| 2000-11-21 | 118 | 120 | 117 | 120 | 57,000 | 1,200 |
| 2000-11-20 | 123 | 123 | 118 | 118 | 53,000 | 1,180 |
| 2000-11-17 | 121 | 123 | 118 | 120 | 145,000 | 1,200 |
| 2000-11-16 | 121 | 121 | 118 | 121 | 67,000 | 1,210 |
| 2000-11-15 | 121 | 121 | 118 | 118 | 55,000 | 1,180 |
| 2000-11-14 | 118 | 120 | 118 | 120 | 36,000 | 1,200 |
| 2000-11-13 | 118 | 120 | 116 | 120 | 33,000 | 1,200 |
| 2000-11-10 | 121 | 121 | 118 | 118 | 151,000 | 1,180 |
| 2000-11-09 | 122 | 122 | 120 | 120 | 56,000 | 1,200 |
| 2000-11-08 | 122 | 122 | 119 | 122 | 113,000 | 1,220 |
| 2000-11-07 | 124 | 124 | 120 | 122 | 148,000 | 1,220 |
| 2000-11-06 | 126 | 126 | 120 | 124 | 213,000 | 1,240 |
| 2000-11-02 | 125 | 125 | 120 | 123 | 153,000 | 1,230 |
| 2000-11-01 | 126 | 126 | 120 | 125 | 155,000 | 1,250 |
| 2000-10-31 | 125 | 127 | 120 | 127 | 155,000 | 1,270 |
| 2000-10-30 | 132 | 132 | 125 | 125 | 79,000 | 1,250 |
| 2000-10-27 | 128 | 135 | 125 | 130 | 119,000 | 1,300 |
| 2000-10-26 | 128 | 133 | 128 | 133 | 35,000 | 1,330 |
| 2000-10-25 | 132 | 132 | 128 | 128 | 30,000 | 1,280 |
| 2000-10-24 | 135 | 135 | 131 | 132 | 45,000 | 1,320 |
| 2000-10-23 | 134 | 135 | 131 | 131 | 35,000 | 1,310 |
| 2000-10-20 | 130 | 135 | 130 | 135 | 52,000 | 1,350 |
| 2000-10-19 | 130 | 135 | 130 | 135 | 44,000 | 1,350 |
| 2000-10-18 | 135 | 135 | 131 | 131 | 23,000 | 1,310 |
| 2000-10-17 | 138 | 138 | 135 | 135 | 12,000 | 1,350 |
| 2000-10-16 | 140 | 141 | 137 | 138 | 44,000 | 1,380 |
| 2000-10-13 | 138 | 139 | 135 | 137 | 74,000 | 1,370 |
| 2000-10-12 | 142 | 142 | 137 | 139 | 58,000 | 1,390 |
| 2000-10-11 | 140 | 142 | 137 | 142 | 44,000 | 1,420 |
| 2000-10-10 | 143 | 143 | 137 | 140 | 35,000 | 1,400 |
| 2000-10-06 | 139 | 144 | 137 | 143 | 52,000 | 1,430 |
| 2000-10-05 | 144 | 147 | 142 | 142 | 72,000 | 1,420 |
| 2000-10-04 | 144 | 148 | 139 | 148 | 62,000 | 1,480 |
| 2000-10-03 | 148 | 152 | 144 | 150 | 93,000 | 1,500 |
| 2000-10-02 | 144 | 146 | 140 | 146 | 62,000 | 1,460 |
| 2000-09-29 | 135 | 144 | 133 | 144 | 105,000 | 1,440 |
| 2000-09-28 | 138 | 138 | 132 | 132 | 56,000 | 1,320 |
| 2000-09-27 | 138 | 138 | 135 | 138 | 20,000 | 1,380 |
| 2000-09-26 | 139 | 139 | 134 | 134 | 15,000 | 1,340 |
| 2000-09-25 | 138 | 143 | 131 | 131 | 100,000 | 1,310 |
| 2000-09-22 | 144 | 144 | 136 | 143 | 43,000 | 1,430 |
| 2000-09-21 | 145 | 146 | 140 | 146 | 58,000 | 1,460 |
| 2000-09-20 | 143 | 146 | 141 | 146 | 50,000 | 1,460 |
| 2000-09-19 | 136 | 145 | 136 | 145 | 33,000 | 1,450 |
| 2000-09-18 | 136 | 137 | 132 | 136 | 43,000 | 1,360 |
| 2000-09-14 | 132 | 133 | 131 | 131 | 39,000 | 1,310 |
| 2000-09-13 | 136 | 138 | 131 | 131 | 46,000 | 1,310 |
| 2000-09-12 | 139 | 143 | 136 | 136 | 32,000 | 1,360 |
| 2000-09-11 | 138 | 138 | 138 | 138 | 63,000 | 1,380 |
| 2000-09-08 | 136 | 143 | 136 | 138 | 45,000 | 1,380 |
| 2000-09-07 | 137 | 138 | 135 | 136 | 16,000 | 1,360 |
| 2000-09-06 | 141 | 142 | 135 | 138 | 75,000 | 1,380 |
| 2000-09-05 | 141 | 141 | 140 | 140 | 42,000 | 1,400 |
| 2000-09-04 | 145 | 145 | 140 | 141 | 52,000 | 1,410 |
| 2000-09-01 | 142 | 145 | 140 | 145 | 26,000 | 1,450 |
| 2000-08-31 | 140 | 143 | 140 | 143 | 13,000 | 1,430 |
| 2000-08-30 | 143 | 143 | 142 | 143 | 26,000 | 1,430 |
| 2000-08-29 | 148 | 148 | 143 | 148 | 65,000 | 1,480 |
| 2000-08-28 | 149 | 152 | 148 | 148 | 22,000 | 1,480 |
| 2000-08-25 | 151 | 152 | 146 | 146 | 36,000 | 1,460 |
| 2000-08-24 | 147 | 153 | 147 | 153 | 27,000 | 1,530 |
| 2000-08-23 | 151 | 154 | 146 | 146 | 24,000 | 1,460 |
| 2000-08-22 | 152 | 152 | 145 | 152 | 38,000 | 1,520 |
| 2000-08-21 | 150 | 151 | 149 | 149 | 35,000 | 1,490 |
| 2000-08-18 | 147 | 150 | 146 | 147 | 19,000 | 1,470 |
| 2000-08-17 | 148 | 150 | 146 | 146 | 20,000 | 1,460 |
| 2000-08-16 | 150 | 150 | 148 | 148 | 31,000 | 1,480 |
| 2000-08-15 | 145 | 150 | 145 | 150 | 20,000 | 1,500 |
| 2000-08-14 | 146 | 150 | 146 | 150 | 10,000 | 1,500 |
| 2000-08-11 | 149 | 150 | 146 | 148 | 12,000 | 1,480 |
| 2000-08-10 | 149 | 150 | 143 | 144 | 24,000 | 1,440 |
| 2000-08-09 | 145 | 150 | 143 | 144 | 29,000 | 1,440 |
| 2000-08-08 | 145 | 148 | 142 | 142 | 31,000 | 1,420 |
| 2000-08-07 | 144 | 149 | 141 | 145 | 44,000 | 1,450 |
| 2000-08-04 | 144 | 150 | 142 | 144 | 73,000 | 1,440 |
| 2000-08-03 | 146 | 150 | 144 | 150 | 49,000 | 1,500 |
| 2000-08-02 | 145 | 153 | 145 | 146 | 31,000 | 1,460 |
| 2000-08-01 | 141 | 154 | 141 | 151 | 76,000 | 1,510 |
| 2000-07-31 | 141 | 144 | 140 | 144 | 36,000 | 1,440 |
| 2000-07-28 | 150 | 150 | 140 | 141 | 117,000 | 1,410 |
| 2000-07-27 | 149 | 154 | 144 | 146 | 32,000 | 1,460 |
| 2000-07-26 | 152 | 152 | 144 | 144 | 87,000 | 1,440 |
| 2000-07-25 | 147 | 149 | 147 | 147 | 24,000 | 1,470 |
| 2000-07-24 | 152 | 152 | 149 | 150 | 162,000 | 1,500 |
| 2000-07-21 | 150 | 153 | 150 | 152 | 40,000 | 1,520 |
| 2000-07-19 | 158 | 158 | 150 | 150 | 126,000 | 1,500 |
| 2000-07-18 | 159 | 159 | 153 | 157 | 197,000 | 1,570 |
| 2000-07-17 | 160 | 160 | 154 | 154 | 105,000 | 1,540 |
| 2000-07-14 | 157 | 160 | 153 | 153 | 51,000 | 1,530 |
| 2000-07-13 | 160 | 160 | 156 | 157 | 87,000 | 1,570 |
| 2000-07-12 | 159 | 161 | 158 | 158 | 102,000 | 1,580 |
| 2000-07-11 | 160 | 160 | 156 | 158 | 93,000 | 1,580 |
| 2000-07-10 | 157 | 160 | 153 | 160 | 148,000 | 1,600 |
| 2000-07-07 | 158 | 160 | 155 | 156 | 104,000 | 1,560 |
| 2000-07-06 | 151 | 159 | 151 | 158 | 58,000 | 1,580 |
| 2000-07-05 | 168 | 168 | 155 | 161 | 129,000 | 1,610 |
| 2000-07-04 | 175 | 175 | 162 | 168 | 195,000 | 1,680 |
| 2000-07-03 | 169 | 172 | 166 | 168 | 208,000 | 1,680 |
| 2000-06-30 | 146 | 164 | 146 | 155 | 106,000 | 1,550 |
| 2000-06-29 | 146 | 149 | 146 | 146 | 86,000 | 1,460 |
| 2000-06-28 | 147 | 147 | 145 | 145 | 72,000 | 1,450 |
| 2000-06-27 | 145 | 147 | 145 | 146 | 45,000 | 1,460 |
| 2000-06-26 | 144 | 145 | 143 | 145 | 23,000 | 1,450 |
| 2000-06-23 | 140 | 146 | 140 | 145 | 69,000 | 1,450 |
| 2000-06-22 | 143 | 143 | 141 | 141 | 108,000 | 1,410 |
| 2000-06-21 | 143 | 146 | 141 | 143 | 116,000 | 1,430 |
| 2000-06-20 | 145 | 146 | 143 | 144 | 87,000 | 1,440 |
| 2000-06-19 | 144 | 144 | 141 | 142 | 36,000 | 1,420 |
| 2000-06-16 | 145 | 145 | 143 | 144 | 39,000 | 1,440 |
| 2000-06-15 | 146 | 147 | 143 | 143 | 37,000 | 1,430 |
| 2000-06-14 | 145 | 147 | 144 | 146 | 59,000 | 1,460 |
| 2000-06-13 | 145 | 147 | 142 | 142 | 135,000 | 1,420 |
| 2000-06-12 | 145 | 147 | 140 | 147 | 88,000 | 1,470 |
| 2000-06-09 | 143 | 146 | 138 | 139 | 55,000 | 1,390 |
| 2000-06-08 | 143 | 143 | 138 | 143 | 47,000 | 1,430 |
| 2000-06-07 | 141 | 143 | 137 | 143 | 56,000 | 1,430 |
| 2000-06-06 | 136 | 140 | 135 | 140 | 52,000 | 1,400 |
| 2000-06-05 | 139 | 141 | 135 | 135 | 52,000 | 1,350 |
| 2000-06-02 | 141 | 142 | 138 | 140 | 49,000 | 1,400 |
| 2000-06-01 | 142 | 147 | 139 | 141 | 61,000 | 1,410 |
| 2000-05-31 | 142 | 144 | 140 | 144 | 74,000 | 1,440 |
| 2000-05-30 | 142 | 142 | 140 | 140 | 15,000 | 1,400 |
| 2000-05-29 | 140 | 142 | 140 | 142 | 35,000 | 1,420 |
| 2000-05-26 | 142 | 142 | 140 | 140 | 45,000 | 1,400 |
| 2000-05-25 | 145 | 145 | 141 | 142 | 20,000 | 1,420 |
| 2000-05-24 | 149 | 149 | 142 | 143 | 32,000 | 1,430 |
| 2000-05-23 | 149 | 150 | 141 | 149 | 85,000 | 1,490 |
| 2000-05-22 | 147 | 149 | 143 | 148 | 25,000 | 1,480 |
| 2000-05-19 | 151 | 152 | 146 | 147 | 57,000 | 1,470 |
| 2000-05-18 | 151 | 153 | 147 | 150 | 41,000 | 1,500 |
| 2000-05-17 | 153 | 153 | 146 | 153 | 87,000 | 1,530 |
| 2000-05-16 | 151 | 153 | 150 | 153 | 72,000 | 1,530 |
| 2000-05-15 | 143 | 155 | 143 | 149 | 101,000 | 1,490 |
| 2000-05-12 | 143 | 144 | 143 | 143 | 38,000 | 1,430 |
| 2000-05-11 | 141 | 146 | 141 | 144 | 26,000 | 1,440 |
| 2000-05-10 | 147 | 147 | 144 | 147 | 34,000 | 1,470 |
| 2000-05-09 | 148 | 148 | 143 | 147 | 39,000 | 1,470 |
| 2000-05-08 | 142 | 148 | 142 | 148 | 81,000 | 1,480 |
| 2000-05-02 | 140 | 146 | 140 | 141 | 49,000 | 1,410 |
| 2000-05-01 | 135 | 140 | 133 | 139 | 41,000 | 1,390 |
| 2000-04-28 | 139 | 139 | 131 | 131 | 92,000 | 1,310 |
| 2000-04-27 | 138 | 140 | 138 | 140 | 27,000 | 1,400 |
| 2000-04-26 | 140 | 142 | 138 | 138 | 61,000 | 1,380 |
| 2000-04-25 | 142 | 146 | 140 | 140 | 107,000 | 1,400 |
| 2000-04-24 | 155 | 155 | 141 | 143 | 34,000 | 1,430 |
| 2000-04-21 | 143 | 144 | 140 | 140 | 101,000 | 1,400 |
| 2000-04-20 | 150 | 150 | 142 | 148 | 36,000 | 1,480 |
| 2000-04-19 | 155 | 155 | 150 | 150 | 45,000 | 1,500 |
| 2000-04-18 | 156 | 156 | 147 | 155 | 116,000 | 1,550 |
| 2000-04-17 | 156 | 156 | 150 | 156 | 122,000 | 1,560 |
| 2000-04-14 | 167 | 167 | 160 | 162 | 74,000 | 1,620 |
| 2000-04-13 | 168 | 170 | 156 | 156 | 94,000 | 1,560 |
| 2000-04-12 | 162 | 169 | 161 | 168 | 76,000 | 1,680 |
| 2000-04-11 | 168 | 168 | 161 | 161 | 97,000 | 1,610 |
| 2000-04-10 | 175 | 177 | 168 | 168 | 79,000 | 1,680 |
| 2000-04-07 | 177 | 178 | 172 | 172 | 85,000 | 1,720 |
| 2000-04-06 | 183 | 183 | 170 | 172 | 150,000 | 1,720 |
| 2000-04-05 | 167 | 179 | 165 | 179 | 229,000 | 1,790 |
| 2000-04-04 | 159 | 168 | 159 | 168 | 137,000 | 1,680 |
| 2000-04-03 | 164 | 165 | 161 | 164 | 83,000 | 1,640 |
| 2000-03-31 | 163 | 165 | 157 | 160 | 40,000 | 1,600 |
| 2000-03-30 | 160 | 165 | 157 | 165 | 111,000 | 1,650 |
| 2000-03-29 | 162 | 169 | 160 | 164 | 162,000 | 1,640 |
| 2000-03-28 | 141 | 158 | 140 | 155 | 80,000 | 1,550 |
| 2000-03-27 | 133 | 145 | 133 | 142 | 94,000 | 1,420 |
| 2000-03-24 | 138 | 138 | 131 | 132 | 111,000 | 1,320 |
| 2000-03-23 | 139 | 140 | 137 | 138 | 86,000 | 1,380 |
| 2000-03-22 | 140 | 141 | 138 | 138 | 100,000 | 1,380 |
| 2000-03-21 | 141 | 141 | 140 | 141 | 39,000 | 1,410 |
| 2000-03-17 | 137 | 145 | 137 | 145 | 61,000 | 1,450 |
| 2000-03-16 | 140 | 148 | 136 | 148 | 78,000 | 1,480 |
| 2000-03-15 | 140 | 140 | 135 | 138 | 37,000 | 1,380 |
| 2000-03-14 | 141 | 146 | 137 | 140 | 40,000 | 1,400 |
| 2000-03-13 | 148 | 148 | 141 | 145 | 42,000 | 1,450 |
| 2000-03-10 | 141 | 148 | 141 | 148 | 146,000 | 1,480 |
| 2000-03-09 | 139 | 143 | 139 | 141 | 52,000 | 1,410 |
| 2000-03-08 | 143 | 143 | 138 | 139 | 75,000 | 1,390 |
| 2000-03-07 | 132 | 138 | 131 | 138 | 34,000 | 1,380 |
| 2000-03-06 | 130 | 132 | 128 | 132 | 149,000 | 1,320 |
| 2000-03-03 | 130 | 130 | 123 | 127 | 132,000 | 1,270 |
| 2000-03-02 | 125 | 129 | 123 | 126 | 29,000 | 1,260 |
| 2000-03-01 | 124 | 131 | 122 | 125 | 66,000 | 1,250 |
| 2000-02-29 | 122 | 134 | 122 | 129 | 148,000 | 1,290 |
| 2000-02-28 | 120 | 127 | 120 | 122 | 31,000 | 1,220 |
| 2000-02-25 | 121 | 122 | 119 | 122 | 80,000 | 1,220 |
| 2000-02-24 | 119 | 122 | 118 | 119 | 67,000 | 1,190 |
| 2000-02-23 | 118 | 128 | 118 | 122 | 122,000 | 1,220 |
| 2000-02-22 | 121 | 121 | 119 | 119 | 93,000 | 1,190 |
| 2000-02-21 | 121 | 121 | 118 | 121 | 90,000 | 1,210 |
| 2000-02-18 | 122 | 125 | 121 | 121 | 96,000 | 1,210 |
| 2000-02-17 | 126 | 128 | 121 | 121 | 53,000 | 1,210 |
| 2000-02-16 | 127 | 127 | 120 | 126 | 118,000 | 1,260 |
| 2000-02-15 | 135 | 137 | 123 | 127 | 54,000 | 1,270 |
| 2000-02-14 | 140 | 141 | 138 | 138 | 47,000 | 1,380 |
| 2000-02-10 | 145 | 145 | 140 | 140 | 70,000 | 1,400 |
| 2000-02-09 | 150 | 150 | 142 | 145 | 42,000 | 1,450 |
| 2000-02-08 | 141 | 150 | 141 | 145 | 51,000 | 1,450 |
| 2000-02-07 | 146 | 146 | 140 | 140 | 21,000 | 1,400 |
| 2000-02-04 | 145 | 149 | 136 | 147 | 51,000 | 1,470 |
| 2000-02-03 | 149 | 149 | 146 | 146 | 43,000 | 1,460 |
| 2000-02-02 | 155 | 155 | 146 | 150 | 57,000 | 1,500 |
| 2000-02-01 | 155 | 157 | 150 | 150 | 34,000 | 1,500 |
| 2000-01-31 | 155 | 155 | 150 | 150 | 55,000 | 1,500 |
| 2000-01-28 | 151 | 152 | 150 | 150 | 73,000 | 1,500 |
| 2000-01-27 | 153 | 155 | 151 | 152 | 27,000 | 1,520 |
| 2000-01-26 | 155 | 158 | 151 | 155 | 36,000 | 1,550 |
| 2000-01-25 | 158 | 159 | 155 | 155 | 43,000 | 1,550 |
| 2000-01-24 | 154 | 160 | 154 | 158 | 70,000 | 1,580 |
| 2000-01-21 | 153 | 155 | 150 | 154 | 36,000 | 1,540 |
| 2000-01-20 | 151 | 155 | 151 | 155 | 47,000 | 1,550 |
| 2000-01-19 | 153 | 153 | 151 | 153 | 53,000 | 1,530 |
| 2000-01-18 | 159 | 159 | 149 | 153 | 75,000 | 1,530 |
| 2000-01-17 | 143 | 156 | 143 | 156 | 49,000 | 1,560 |
| 2000-01-14 | 148 | 148 | 137 | 138 | 103,000 | 1,380 |
| 2000-01-13 | 136 | 136 | 131 | 136 | 49,000 | 1,360 |
| 2000-01-12 | 132 | 137 | 131 | 131 | 69,000 | 1,310 |
| 2000-01-11 | 133 | 139 | 130 | 132 | 30,000 | 1,320 |
| 2000-01-07 | 127 | 131 | 127 | 128 | 40,000 | 1,280 |
| 2000-01-06 | 132 | 132 | 130 | 130 | 18,000 | 1,300 |
| 2000-01-05 | 127 | 132 | 125 | 132 | 54,000 | 1,320 |
| 2000-01-04 | 130 | 132 | 127 | 127 | 38,000 | 1,270 |
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