5408 (株)中山製鋼所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 89 | 92 | 89 | 92 | 109,000 | 920 |
| 2001-12-27 | 86 | 86 | 83 | 86 | 112,000 | 860 |
| 2001-12-26 | 80 | 89 | 79 | 85 | 197,000 | 850 |
| 2001-12-25 | 75 | 79 | 75 | 77 | 163,000 | 770 |
| 2001-12-21 | 77 | 78 | 72 | 75 | 298,000 | 750 |
| 2001-12-20 | 65 | 75 | 63 | 75 | 603,000 | 750 |
| 2001-12-19 | 67 | 69 | 63 | 66 | 334,000 | 660 |
| 2001-12-18 | 75 | 75 | 67 | 69 | 309,000 | 690 |
| 2001-12-17 | 82 | 82 | 72 | 75 | 168,000 | 750 |
| 2001-12-14 | 80 | 82 | 75 | 78 | 446,000 | 780 |
| 2001-12-13 | 87 | 87 | 80 | 83 | 268,000 | 830 |
| 2001-12-12 | 82 | 89 | 82 | 87 | 258,000 | 870 |
| 2001-12-11 | 83 | 87 | 81 | 82 | 322,000 | 820 |
| 2001-12-10 | 98 | 98 | 85 | 88 | 294,000 | 880 |
| 2001-12-07 | 103 | 103 | 100 | 101 | 86,000 | 1,010 |
| 2001-12-06 | 109 | 109 | 104 | 105 | 177,000 | 1,050 |
| 2001-12-05 | 101 | 108 | 101 | 108 | 166,000 | 1,080 |
| 2001-12-04 | 106 | 108 | 96 | 102 | 431,000 | 1,020 |
| 2001-12-03 | 116 | 117 | 109 | 110 | 290,000 | 1,100 |
| 2001-11-30 | 117 | 119 | 116 | 117 | 202,000 | 1,170 |
| 2001-11-29 | 121 | 121 | 117 | 119 | 165,000 | 1,190 |
| 2001-11-28 | 129 | 129 | 120 | 123 | 244,000 | 1,230 |
| 2001-11-27 | 129 | 129 | 126 | 127 | 67,000 | 1,270 |
| 2001-11-26 | 124 | 127 | 123 | 127 | 72,000 | 1,270 |
| 2001-11-22 | 123 | 124 | 122 | 124 | 137,000 | 1,240 |
| 2001-11-21 | 125 | 125 | 122 | 124 | 59,000 | 1,240 |
| 2001-11-20 | 123 | 126 | 123 | 125 | 138,000 | 1,250 |
| 2001-11-19 | 128 | 128 | 122 | 123 | 121,000 | 1,230 |
| 2001-11-16 | 127 | 127 | 122 | 123 | 146,000 | 1,230 |
| 2001-11-15 | 122 | 125 | 121 | 122 | 107,000 | 1,220 |
| 2001-11-14 | 125 | 126 | 120 | 123 | 207,000 | 1,230 |
| 2001-11-13 | 128 | 129 | 120 | 125 | 325,000 | 1,250 |
| 2001-11-12 | 134 | 136 | 129 | 129 | 195,000 | 1,290 |
| 2001-11-09 | 142 | 142 | 133 | 134 | 506,000 | 1,340 |
| 2001-11-08 | 141 | 144 | 140 | 144 | 646,000 | 1,440 |
| 2001-11-07 | 146 | 146 | 140 | 141 | 1,204,000 | 1,410 |
| 2001-11-06 | 150 | 152 | 147 | 150 | 2,086,000 | 1,500 |
| 2001-11-05 | 155 | 162 | 148 | 150 | 4,790,000 | 1,500 |
| 2001-11-02 | 145 | 149 | 141 | 145 | 2,744,000 | 1,450 |
| 2001-11-01 | 139 | 141 | 132 | 132 | 499,000 | 1,320 |
| 2001-10-31 | 133 | 143 | 133 | 141 | 918,000 | 1,410 |
| 2001-10-30 | 127 | 136 | 127 | 133 | 316,000 | 1,330 |
| 2001-10-29 | 135 | 135 | 128 | 128 | 234,000 | 1,280 |
| 2001-10-26 | 125 | 128 | 124 | 127 | 157,000 | 1,270 |
| 2001-10-25 | 123 | 123 | 120 | 123 | 151,000 | 1,230 |
| 2001-10-24 | 123 | 124 | 122 | 124 | 137,000 | 1,240 |
| 2001-10-23 | 123 | 127 | 123 | 125 | 225,000 | 1,250 |
| 2001-10-22 | 120 | 122 | 119 | 121 | 108,000 | 1,210 |
| 2001-10-19 | 120 | 122 | 119 | 121 | 78,000 | 1,210 |
| 2001-10-18 | 120 | 124 | 119 | 124 | 158,000 | 1,240 |
| 2001-10-17 | 123 | 123 | 119 | 120 | 89,000 | 1,200 |
| 2001-10-16 | 124 | 124 | 121 | 124 | 32,000 | 1,240 |
| 2001-10-15 | 123 | 125 | 119 | 125 | 37,000 | 1,250 |
| 2001-10-12 | 123 | 127 | 123 | 127 | 58,000 | 1,270 |
| 2001-10-11 | 121 | 126 | 121 | 122 | 82,000 | 1,220 |
| 2001-10-10 | 123 | 124 | 118 | 120 | 67,000 | 1,200 |
| 2001-10-09 | 126 | 126 | 116 | 125 | 93,000 | 1,250 |
| 2001-10-05 | 127 | 128 | 120 | 127 | 83,000 | 1,270 |
| 2001-10-04 | 128 | 132 | 128 | 132 | 96,000 | 1,320 |
| 2001-10-03 | 128 | 134 | 128 | 132 | 104,000 | 1,320 |
| 2001-10-02 | 125 | 128 | 122 | 127 | 114,000 | 1,270 |
| 2001-10-01 | 121 | 127 | 120 | 126 | 91,000 | 1,260 |
| 2001-09-28 | 120 | 125 | 120 | 122 | 112,000 | 1,220 |
| 2001-09-27 | 119 | 122 | 118 | 121 | 68,000 | 1,210 |
| 2001-09-26 | 117 | 125 | 115 | 124 | 143,000 | 1,240 |
| 2001-09-25 | 121 | 121 | 116 | 118 | 125,000 | 1,180 |
| 2001-09-21 | 121 | 121 | 114 | 117 | 191,000 | 1,170 |
| 2001-09-20 | 123 | 127 | 120 | 126 | 260,000 | 1,260 |
| 2001-09-19 | 120 | 127 | 119 | 127 | 121,000 | 1,270 |
| 2001-09-18 | 120 | 123 | 119 | 121 | 215,000 | 1,210 |
| 2001-09-17 | 123 | 123 | 119 | 123 | 198,000 | 1,230 |
| 2001-09-14 | 123 | 128 | 122 | 125 | 168,000 | 1,250 |
| 2001-09-13 | 121 | 128 | 121 | 128 | 135,000 | 1,280 |
| 2001-09-12 | 119 | 127 | 119 | 127 | 527,000 | 1,270 |
| 2001-09-11 | 129 | 138 | 129 | 134 | 205,000 | 1,340 |
| 2001-09-10 | 126 | 130 | 126 | 130 | 85,000 | 1,300 |
| 2001-09-07 | 130 | 130 | 126 | 126 | 133,000 | 1,260 |
| 2001-09-06 | 136 | 138 | 130 | 131 | 196,000 | 1,310 |
| 2001-09-05 | 138 | 144 | 134 | 134 | 138,000 | 1,340 |
| 2001-09-04 | 138 | 141 | 132 | 139 | 228,000 | 1,390 |
| 2001-09-03 | 153 | 155 | 140 | 143 | 253,000 | 1,430 |
| 2001-08-31 | 148 | 157 | 142 | 154 | 409,000 | 1,540 |
| 2001-08-30 | 157 | 159 | 150 | 155 | 293,000 | 1,550 |
| 2001-08-29 | 150 | 161 | 149 | 161 | 399,000 | 1,610 |
| 2001-08-28 | 158 | 158 | 153 | 157 | 187,000 | 1,570 |
| 2001-08-27 | 169 | 172 | 154 | 162 | 949,000 | 1,620 |
| 2001-08-24 | 153 | 168 | 153 | 162 | 1,247,000 | 1,620 |
| 2001-08-23 | 145 | 158 | 145 | 155 | 929,000 | 1,550 |
| 2001-08-22 | 140 | 145 | 135 | 145 | 668,000 | 1,450 |
| 2001-08-21 | 126 | 143 | 126 | 143 | 719,000 | 1,430 |
| 2001-08-20 | 125 | 130 | 125 | 127 | 57,000 | 1,270 |
| 2001-08-17 | 135 | 135 | 130 | 130 | 108,000 | 1,300 |
| 2001-08-16 | 127 | 135 | 121 | 135 | 257,000 | 1,350 |
| 2001-08-15 | 125 | 127 | 124 | 127 | 38,000 | 1,270 |
| 2001-08-14 | 124 | 127 | 123 | 125 | 34,000 | 1,250 |
| 2001-08-13 | 122 | 125 | 121 | 125 | 69,000 | 1,250 |
| 2001-08-10 | 126 | 128 | 125 | 125 | 41,000 | 1,250 |
| 2001-08-09 | 129 | 129 | 125 | 126 | 29,000 | 1,260 |
| 2001-08-08 | 129 | 129 | 126 | 129 | 67,000 | 1,290 |
| 2001-08-07 | 129 | 130 | 127 | 128 | 39,000 | 1,280 |
| 2001-08-06 | 127 | 129 | 126 | 129 | 38,000 | 1,290 |
| 2001-08-03 | 123 | 127 | 123 | 127 | 47,000 | 1,270 |
| 2001-08-02 | 127 | 127 | 124 | 124 | 57,000 | 1,240 |
| 2001-08-01 | 126 | 126 | 122 | 124 | 79,000 | 1,240 |
| 2001-07-31 | 122 | 122 | 120 | 122 | 44,000 | 1,220 |
| 2001-07-30 | 128 | 128 | 118 | 118 | 160,000 | 1,180 |
| 2001-07-27 | 123 | 124 | 122 | 124 | 33,000 | 1,240 |
| 2001-07-26 | 121 | 123 | 120 | 123 | 209,000 | 1,230 |
| 2001-07-25 | 122 | 123 | 120 | 120 | 184,000 | 1,200 |
| 2001-07-24 | 120 | 123 | 119 | 123 | 163,000 | 1,230 |
| 2001-07-23 | 123 | 125 | 121 | 123 | 136,000 | 1,230 |
| 2001-07-19 | 125 | 130 | 124 | 127 | 218,000 | 1,270 |
| 2001-07-18 | 133 | 133 | 130 | 130 | 239,000 | 1,300 |
| 2001-07-17 | 134 | 137 | 133 | 133 | 136,000 | 1,330 |
| 2001-07-16 | 138 | 138 | 132 | 134 | 111,000 | 1,340 |
| 2001-07-13 | 133 | 140 | 133 | 138 | 220,000 | 1,380 |
| 2001-07-12 | 138 | 143 | 136 | 139 | 123,000 | 1,390 |
| 2001-07-11 | 142 | 142 | 137 | 141 | 40,000 | 1,410 |
| 2001-07-10 | 138 | 144 | 137 | 144 | 108,000 | 1,440 |
| 2001-07-09 | 137 | 139 | 135 | 137 | 119,000 | 1,370 |
| 2001-07-06 | 140 | 141 | 136 | 137 | 98,000 | 1,370 |
| 2001-07-05 | 137 | 141 | 137 | 137 | 52,000 | 1,370 |
| 2001-07-04 | 142 | 142 | 136 | 137 | 93,000 | 1,370 |
| 2001-07-03 | 143 | 144 | 140 | 142 | 85,000 | 1,420 |
| 2001-07-02 | 148 | 148 | 143 | 144 | 62,000 | 1,440 |
| 2001-06-29 | 148 | 149 | 146 | 148 | 60,000 | 1,480 |
| 2001-06-28 | 149 | 149 | 143 | 147 | 82,000 | 1,470 |
| 2001-06-27 | 150 | 150 | 146 | 149 | 38,000 | 1,490 |
| 2001-06-26 | 142 | 150 | 142 | 150 | 43,000 | 1,500 |
| 2001-06-25 | 141 | 150 | 141 | 143 | 130,000 | 1,430 |
| 2001-06-22 | 137 | 141 | 137 | 141 | 60,000 | 1,410 |
| 2001-06-21 | 136 | 139 | 136 | 137 | 105,000 | 1,370 |
| 2001-06-20 | 138 | 139 | 135 | 136 | 79,000 | 1,360 |
| 2001-06-19 | 140 | 140 | 135 | 138 | 258,000 | 1,380 |
| 2001-06-18 | 140 | 142 | 139 | 140 | 67,000 | 1,400 |
| 2001-06-15 | 140 | 143 | 138 | 140 | 95,000 | 1,400 |
| 2001-06-14 | 137 | 143 | 137 | 141 | 84,000 | 1,410 |
| 2001-06-13 | 146 | 146 | 141 | 144 | 81,000 | 1,440 |
| 2001-06-12 | 149 | 152 | 146 | 146 | 131,000 | 1,460 |
| 2001-06-11 | 146 | 150 | 145 | 149 | 140,000 | 1,490 |
| 2001-06-08 | 140 | 148 | 140 | 145 | 354,000 | 1,450 |
| 2001-06-07 | 138 | 140 | 136 | 140 | 54,000 | 1,400 |
| 2001-06-06 | 139 | 141 | 138 | 138 | 79,000 | 1,380 |
| 2001-06-05 | 140 | 140 | 135 | 138 | 171,000 | 1,380 |
| 2001-06-04 | 142 | 144 | 142 | 142 | 102,000 | 1,420 |
| 2001-06-01 | 145 | 145 | 141 | 143 | 93,000 | 1,430 |
| 2001-05-31 | 148 | 148 | 140 | 143 | 291,000 | 1,430 |
| 2001-05-30 | 152 | 154 | 150 | 150 | 41,000 | 1,500 |
| 2001-05-29 | 151 | 154 | 151 | 154 | 126,000 | 1,540 |
| 2001-05-28 | 160 | 160 | 152 | 154 | 287,000 | 1,540 |
| 2001-05-25 | 167 | 167 | 165 | 165 | 101,000 | 1,650 |
| 2001-05-24 | 165 | 168 | 162 | 165 | 131,000 | 1,650 |
| 2001-05-23 | 165 | 169 | 162 | 169 | 219,000 | 1,690 |
| 2001-05-22 | 170 | 170 | 165 | 166 | 122,000 | 1,660 |
| 2001-05-21 | 172 | 172 | 165 | 166 | 117,000 | 1,660 |
| 2001-05-18 | 168 | 168 | 164 | 164 | 52,000 | 1,640 |
| 2001-05-17 | 167 | 167 | 160 | 165 | 96,000 | 1,650 |
| 2001-05-16 | 169 | 169 | 167 | 168 | 52,000 | 1,680 |
| 2001-05-15 | 167 | 170 | 167 | 168 | 76,000 | 1,680 |
| 2001-05-14 | 171 | 172 | 168 | 171 | 73,000 | 1,710 |
| 2001-05-11 | 175 | 175 | 171 | 172 | 65,000 | 1,720 |
| 2001-05-10 | 172 | 174 | 170 | 172 | 112,000 | 1,720 |
| 2001-05-09 | 171 | 171 | 164 | 171 | 254,000 | 1,710 |
| 2001-05-08 | 180 | 180 | 174 | 174 | 287,000 | 1,740 |
| 2001-05-07 | 189 | 189 | 180 | 182 | 343,000 | 1,820 |
| 2001-05-02 | 191 | 195 | 190 | 192 | 964,000 | 1,920 |
| 2001-05-01 | 184 | 191 | 184 | 190 | 959,000 | 1,900 |
| 2001-04-27 | 188 | 189 | 178 | 179 | 764,000 | 1,790 |
| 2001-04-26 | 199 | 205 | 190 | 194 | 2,995,000 | 1,940 |
| 2001-04-25 | 161 | 184 | 161 | 184 | 3,251,000 | 1,840 |
| 2001-04-24 | 155 | 156 | 150 | 156 | 331,000 | 1,560 |
| 2001-04-23 | 150 | 153 | 149 | 152 | 164,000 | 1,520 |
| 2001-04-20 | 150 | 153 | 145 | 145 | 140,000 | 1,450 |
| 2001-04-19 | 155 | 156 | 150 | 153 | 156,000 | 1,530 |
| 2001-04-18 | 156 | 156 | 150 | 155 | 218,000 | 1,550 |
| 2001-04-17 | 156 | 160 | 154 | 155 | 545,000 | 1,550 |
| 2001-04-16 | 156 | 156 | 153 | 155 | 384,000 | 1,550 |
| 2001-04-13 | 152 | 155 | 149 | 151 | 547,000 | 1,510 |
| 2001-04-12 | 150 | 151 | 148 | 149 | 113,000 | 1,490 |
| 2001-04-11 | 148 | 150 | 145 | 150 | 112,000 | 1,500 |
| 2001-04-10 | 150 | 150 | 146 | 147 | 48,000 | 1,470 |
| 2001-04-09 | 152 | 152 | 148 | 149 | 76,000 | 1,490 |
| 2001-04-06 | 158 | 158 | 147 | 148 | 141,000 | 1,480 |
| 2001-04-05 | 145 | 155 | 145 | 152 | 367,000 | 1,520 |
| 2001-04-04 | 142 | 144 | 137 | 141 | 56,000 | 1,410 |
| 2001-04-03 | 139 | 141 | 137 | 141 | 45,000 | 1,410 |
| 2001-04-02 | 140 | 140 | 136 | 137 | 101,000 | 1,370 |
| 2001-03-30 | 143 | 143 | 140 | 140 | 44,000 | 1,400 |
| 2001-03-29 | 145 | 145 | 139 | 143 | 82,000 | 1,430 |
| 2001-03-28 | 142 | 145 | 140 | 143 | 168,000 | 1,430 |
| 2001-03-27 | 140 | 143 | 138 | 138 | 72,000 | 1,380 |
| 2001-03-26 | 130 | 146 | 130 | 146 | 354,000 | 1,460 |
| 2001-03-23 | 140 | 143 | 136 | 140 | 97,000 | 1,400 |
| 2001-03-22 | 143 | 145 | 135 | 137 | 96,000 | 1,370 |
| 2001-03-21 | 140 | 144 | 135 | 143 | 147,000 | 1,430 |
| 2001-03-19 | 136 | 140 | 135 | 140 | 54,000 | 1,400 |
| 2001-03-16 | 142 | 142 | 136 | 136 | 39,000 | 1,360 |
| 2001-03-15 | 128 | 140 | 128 | 135 | 105,000 | 1,350 |
| 2001-03-14 | 145 | 145 | 134 | 136 | 87,000 | 1,360 |
| 2001-03-13 | 140 | 143 | 138 | 143 | 30,000 | 1,430 |
| 2001-03-12 | 146 | 148 | 145 | 148 | 46,000 | 1,480 |
| 2001-03-09 | 143 | 146 | 143 | 146 | 137,000 | 1,460 |
| 2001-03-08 | 143 | 143 | 140 | 141 | 65,000 | 1,410 |
| 2001-03-07 | 141 | 145 | 141 | 141 | 93,000 | 1,410 |
| 2001-03-06 | 140 | 144 | 139 | 140 | 45,000 | 1,400 |
| 2001-03-05 | 142 | 144 | 140 | 140 | 57,000 | 1,400 |
| 2001-03-02 | 144 | 145 | 141 | 142 | 109,000 | 1,420 |
| 2001-03-01 | 142 | 145 | 142 | 145 | 86,000 | 1,450 |
| 2001-02-28 | 145 | 145 | 141 | 141 | 65,000 | 1,410 |
| 2001-02-27 | 144 | 145 | 141 | 145 | 102,000 | 1,450 |
| 2001-02-26 | 140 | 144 | 140 | 144 | 94,000 | 1,440 |
| 2001-02-23 | 135 | 142 | 135 | 142 | 62,000 | 1,420 |
| 2001-02-22 | 138 | 138 | 136 | 137 | 46,000 | 1,370 |
| 2001-02-21 | 139 | 139 | 136 | 139 | 43,000 | 1,390 |
| 2001-02-20 | 140 | 142 | 138 | 140 | 24,000 | 1,400 |
| 2001-02-19 | 138 | 142 | 138 | 138 | 31,000 | 1,380 |
| 2001-02-16 | 145 | 145 | 136 | 136 | 139,000 | 1,360 |
| 2001-02-15 | 134 | 145 | 134 | 145 | 202,000 | 1,450 |
| 2001-02-14 | 135 | 137 | 134 | 134 | 21,000 | 1,340 |
| 2001-02-13 | 135 | 137 | 135 | 135 | 80,000 | 1,350 |
| 2001-02-09 | 133 | 135 | 132 | 135 | 36,000 | 1,350 |
| 2001-02-08 | 131 | 135 | 131 | 132 | 29,000 | 1,320 |
| 2001-02-07 | 131 | 133 | 131 | 131 | 26,000 | 1,310 |
| 2001-02-06 | 132 | 133 | 131 | 131 | 35,000 | 1,310 |
| 2001-02-05 | 132 | 133 | 131 | 131 | 30,000 | 1,310 |
| 2001-02-02 | 135 | 137 | 131 | 135 | 26,000 | 1,350 |
| 2001-02-01 | 137 | 137 | 134 | 135 | 35,000 | 1,350 |
| 2001-01-31 | 137 | 137 | 134 | 137 | 106,000 | 1,370 |
| 2001-01-30 | 130 | 135 | 130 | 135 | 83,000 | 1,350 |
| 2001-01-29 | 128 | 130 | 128 | 129 | 47,000 | 1,290 |
| 2001-01-26 | 130 | 131 | 127 | 128 | 51,000 | 1,280 |
| 2001-01-25 | 130 | 130 | 127 | 127 | 65,000 | 1,270 |
| 2001-01-24 | 131 | 132 | 129 | 129 | 75,000 | 1,290 |
| 2001-01-23 | 130 | 133 | 129 | 130 | 52,000 | 1,300 |
| 2001-01-22 | 130 | 131 | 129 | 129 | 78,000 | 1,290 |
| 2001-01-19 | 133 | 135 | 133 | 133 | 68,000 | 1,330 |
| 2001-01-18 | 130 | 134 | 129 | 133 | 75,000 | 1,330 |
| 2001-01-17 | 137 | 137 | 127 | 127 | 65,000 | 1,270 |
| 2001-01-16 | 134 | 134 | 131 | 134 | 40,000 | 1,340 |
| 2001-01-15 | 134 | 137 | 133 | 134 | 57,000 | 1,340 |
| 2001-01-12 | 127 | 138 | 126 | 134 | 73,000 | 1,340 |
| 2001-01-11 | 128 | 129 | 126 | 127 | 98,000 | 1,270 |
| 2001-01-10 | 127 | 129 | 126 | 128 | 69,000 | 1,280 |
| 2001-01-09 | 127 | 129 | 125 | 126 | 164,000 | 1,260 |
| 2001-01-05 | 129 | 129 | 126 | 127 | 57,000 | 1,270 |
| 2001-01-04 | 133 | 133 | 125 | 130 | 39,000 | 1,300 |
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