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
2001-12-2889928992109,000920
2001-12-2786868386112,000860
2001-12-2680897985197,000850
2001-12-2575797577163,000770
2001-12-2177787275298,000750
2001-12-2065756375603,000750
2001-12-1967696366334,000660
2001-12-1875756769309,000690
2001-12-1782827275168,000750
2001-12-1480827578446,000780
2001-12-1387878083268,000830
2001-12-1282898287258,000870
2001-12-1183878182322,000820
2001-12-1098988588294,000880
2001-12-0710310310010186,0001,010
2001-12-06109109104105177,0001,050
2001-12-05101108101108166,0001,080
2001-12-0410610896102431,0001,020
2001-12-03116117109110290,0001,100
2001-11-30117119116117202,0001,170
2001-11-29121121117119165,0001,190
2001-11-28129129120123244,0001,230
2001-11-2712912912612767,0001,270
2001-11-2612412712312772,0001,270
2001-11-22123124122124137,0001,240
2001-11-2112512512212459,0001,240
2001-11-20123126123125138,0001,250
2001-11-19128128122123121,0001,230
2001-11-16127127122123146,0001,230
2001-11-15122125121122107,0001,220
2001-11-14125126120123207,0001,230
2001-11-13128129120125325,0001,250
2001-11-12134136129129195,0001,290
2001-11-09142142133134506,0001,340
2001-11-08141144140144646,0001,440
2001-11-071461461401411,204,0001,410
2001-11-061501521471502,086,0001,500
2001-11-051551621481504,790,0001,500
2001-11-021451491411452,744,0001,450
2001-11-01139141132132499,0001,320
2001-10-31133143133141918,0001,410
2001-10-30127136127133316,0001,330
2001-10-29135135128128234,0001,280
2001-10-26125128124127157,0001,270
2001-10-25123123120123151,0001,230
2001-10-24123124122124137,0001,240
2001-10-23123127123125225,0001,250
2001-10-22120122119121108,0001,210
2001-10-1912012211912178,0001,210
2001-10-18120124119124158,0001,240
2001-10-1712312311912089,0001,200
2001-10-1612412412112432,0001,240
2001-10-1512312511912537,0001,250
2001-10-1212312712312758,0001,270
2001-10-1112112612112282,0001,220
2001-10-1012312411812067,0001,200
2001-10-0912612611612593,0001,250
2001-10-0512712812012783,0001,270
2001-10-0412813212813296,0001,320
2001-10-03128134128132104,0001,320
2001-10-02125128122127114,0001,270
2001-10-0112112712012691,0001,260
2001-09-28120125120122112,0001,220
2001-09-2711912211812168,0001,210
2001-09-26117125115124143,0001,240
2001-09-25121121116118125,0001,180
2001-09-21121121114117191,0001,170
2001-09-20123127120126260,0001,260
2001-09-19120127119127121,0001,270
2001-09-18120123119121215,0001,210
2001-09-17123123119123198,0001,230
2001-09-14123128122125168,0001,250
2001-09-13121128121128135,0001,280
2001-09-12119127119127527,0001,270
2001-09-11129138129134205,0001,340
2001-09-1012613012613085,0001,300
2001-09-07130130126126133,0001,260
2001-09-06136138130131196,0001,310
2001-09-05138144134134138,0001,340
2001-09-04138141132139228,0001,390
2001-09-03153155140143253,0001,430
2001-08-31148157142154409,0001,540
2001-08-30157159150155293,0001,550
2001-08-29150161149161399,0001,610
2001-08-28158158153157187,0001,570
2001-08-27169172154162949,0001,620
2001-08-241531681531621,247,0001,620
2001-08-23145158145155929,0001,550
2001-08-22140145135145668,0001,450
2001-08-21126143126143719,0001,430
2001-08-2012513012512757,0001,270
2001-08-17135135130130108,0001,300
2001-08-16127135121135257,0001,350
2001-08-1512512712412738,0001,270
2001-08-1412412712312534,0001,250
2001-08-1312212512112569,0001,250
2001-08-1012612812512541,0001,250
2001-08-0912912912512629,0001,260
2001-08-0812912912612967,0001,290
2001-08-0712913012712839,0001,280
2001-08-0612712912612938,0001,290
2001-08-0312312712312747,0001,270
2001-08-0212712712412457,0001,240
2001-08-0112612612212479,0001,240
2001-07-3112212212012244,0001,220
2001-07-30128128118118160,0001,180
2001-07-2712312412212433,0001,240
2001-07-26121123120123209,0001,230
2001-07-25122123120120184,0001,200
2001-07-24120123119123163,0001,230
2001-07-23123125121123136,0001,230
2001-07-19125130124127218,0001,270
2001-07-18133133130130239,0001,300
2001-07-17134137133133136,0001,330
2001-07-16138138132134111,0001,340
2001-07-13133140133138220,0001,380
2001-07-12138143136139123,0001,390
2001-07-1114214213714140,0001,410
2001-07-10138144137144108,0001,440
2001-07-09137139135137119,0001,370
2001-07-0614014113613798,0001,370
2001-07-0513714113713752,0001,370
2001-07-0414214213613793,0001,370
2001-07-0314314414014285,0001,420
2001-07-0214814814314462,0001,440
2001-06-2914814914614860,0001,480
2001-06-2814914914314782,0001,470
2001-06-2715015014614938,0001,490
2001-06-2614215014215043,0001,500
2001-06-25141150141143130,0001,430
2001-06-2213714113714160,0001,410
2001-06-21136139136137105,0001,370
2001-06-2013813913513679,0001,360
2001-06-19140140135138258,0001,380
2001-06-1814014213914067,0001,400
2001-06-1514014313814095,0001,400
2001-06-1413714313714184,0001,410
2001-06-1314614614114481,0001,440
2001-06-12149152146146131,0001,460
2001-06-11146150145149140,0001,490
2001-06-08140148140145354,0001,450
2001-06-0713814013614054,0001,400
2001-06-0613914113813879,0001,380
2001-06-05140140135138171,0001,380
2001-06-04142144142142102,0001,420
2001-06-0114514514114393,0001,430
2001-05-31148148140143291,0001,430
2001-05-3015215415015041,0001,500
2001-05-29151154151154126,0001,540
2001-05-28160160152154287,0001,540
2001-05-25167167165165101,0001,650
2001-05-24165168162165131,0001,650
2001-05-23165169162169219,0001,690
2001-05-22170170165166122,0001,660
2001-05-21172172165166117,0001,660
2001-05-1816816816416452,0001,640
2001-05-1716716716016596,0001,650
2001-05-1616916916716852,0001,680
2001-05-1516717016716876,0001,680
2001-05-1417117216817173,0001,710
2001-05-1117517517117265,0001,720
2001-05-10172174170172112,0001,720
2001-05-09171171164171254,0001,710
2001-05-08180180174174287,0001,740
2001-05-07189189180182343,0001,820
2001-05-02191195190192964,0001,920
2001-05-01184191184190959,0001,900
2001-04-27188189178179764,0001,790
2001-04-261992051901942,995,0001,940
2001-04-251611841611843,251,0001,840
2001-04-24155156150156331,0001,560
2001-04-23150153149152164,0001,520
2001-04-20150153145145140,0001,450
2001-04-19155156150153156,0001,530
2001-04-18156156150155218,0001,550
2001-04-17156160154155545,0001,550
2001-04-16156156153155384,0001,550
2001-04-13152155149151547,0001,510
2001-04-12150151148149113,0001,490
2001-04-11148150145150112,0001,500
2001-04-1015015014614748,0001,470
2001-04-0915215214814976,0001,490
2001-04-06158158147148141,0001,480
2001-04-05145155145152367,0001,520
2001-04-0414214413714156,0001,410
2001-04-0313914113714145,0001,410
2001-04-02140140136137101,0001,370
2001-03-3014314314014044,0001,400
2001-03-2914514513914382,0001,430
2001-03-28142145140143168,0001,430
2001-03-2714014313813872,0001,380
2001-03-26130146130146354,0001,460
2001-03-2314014313614097,0001,400
2001-03-2214314513513796,0001,370
2001-03-21140144135143147,0001,430
2001-03-1913614013514054,0001,400
2001-03-1614214213613639,0001,360
2001-03-15128140128135105,0001,350
2001-03-1414514513413687,0001,360
2001-03-1314014313814330,0001,430
2001-03-1214614814514846,0001,480
2001-03-09143146143146137,0001,460
2001-03-0814314314014165,0001,410
2001-03-0714114514114193,0001,410
2001-03-0614014413914045,0001,400
2001-03-0514214414014057,0001,400
2001-03-02144145141142109,0001,420
2001-03-0114214514214586,0001,450
2001-02-2814514514114165,0001,410
2001-02-27144145141145102,0001,450
2001-02-2614014414014494,0001,440
2001-02-2313514213514262,0001,420
2001-02-2213813813613746,0001,370
2001-02-2113913913613943,0001,390
2001-02-2014014213814024,0001,400
2001-02-1913814213813831,0001,380
2001-02-16145145136136139,0001,360
2001-02-15134145134145202,0001,450
2001-02-1413513713413421,0001,340
2001-02-1313513713513580,0001,350
2001-02-0913313513213536,0001,350
2001-02-0813113513113229,0001,320
2001-02-0713113313113126,0001,310
2001-02-0613213313113135,0001,310
2001-02-0513213313113130,0001,310
2001-02-0213513713113526,0001,350
2001-02-0113713713413535,0001,350
2001-01-31137137134137106,0001,370
2001-01-3013013513013583,0001,350
2001-01-2912813012812947,0001,290
2001-01-2613013112712851,0001,280
2001-01-2513013012712765,0001,270
2001-01-2413113212912975,0001,290
2001-01-2313013312913052,0001,300
2001-01-2213013112912978,0001,290
2001-01-1913313513313368,0001,330
2001-01-1813013412913375,0001,330
2001-01-1713713712712765,0001,270
2001-01-1613413413113440,0001,340
2001-01-1513413713313457,0001,340
2001-01-1212713812613473,0001,340
2001-01-1112812912612798,0001,270
2001-01-1012712912612869,0001,280
2001-01-09127129125126164,0001,260
2001-01-0512912912612757,0001,270
2001-01-0413313312513039,0001,300

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