5408 (株)中山製鋼所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 72 | 73 | 72 | 73 | 148,000 | 730 |
| 2002-12-27 | 70 | 73 | 70 | 73 | 300,000 | 730 |
| 2002-12-26 | 65 | 75 | 64 | 75 | 595,000 | 750 |
| 2002-12-25 | 62 | 71 | 61 | 69 | 415,000 | 690 |
| 2002-12-24 | 62 | 63 | 61 | 62 | 153,000 | 620 |
| 2002-12-20 | 62 | 62 | 60 | 61 | 139,000 | 610 |
| 2002-12-19 | 60 | 62 | 60 | 62 | 125,000 | 620 |
| 2002-12-18 | 63 | 63 | 61 | 62 | 123,000 | 620 |
| 2002-12-17 | 63 | 65 | 62 | 63 | 207,000 | 630 |
| 2002-12-16 | 62 | 63 | 61 | 63 | 101,000 | 630 |
| 2002-12-13 | 62 | 62 | 60 | 61 | 242,000 | 610 |
| 2002-12-12 | 62 | 62 | 61 | 62 | 104,000 | 620 |
| 2002-12-11 | 65 | 65 | 63 | 63 | 84,000 | 630 |
| 2002-12-10 | 62 | 65 | 61 | 65 | 109,000 | 650 |
| 2002-12-09 | 63 | 63 | 61 | 62 | 159,000 | 620 |
| 2002-12-06 | 66 | 66 | 61 | 63 | 161,000 | 630 |
| 2002-12-05 | 64 | 67 | 63 | 66 | 147,000 | 660 |
| 2002-12-04 | 68 | 68 | 64 | 64 | 163,000 | 640 |
| 2002-12-03 | 68 | 70 | 68 | 69 | 290,000 | 690 |
| 2002-12-02 | 70 | 70 | 69 | 69 | 77,000 | 690 |
| 2002-11-29 | 70 | 73 | 69 | 70 | 141,000 | 700 |
| 2002-11-28 | 71 | 73 | 69 | 69 | 201,000 | 690 |
| 2002-11-27 | 65 | 71 | 65 | 71 | 113,000 | 710 |
| 2002-11-26 | 69 | 70 | 68 | 68 | 172,000 | 680 |
| 2002-11-25 | 69 | 69 | 65 | 69 | 142,000 | 690 |
| 2002-11-22 | 65 | 68 | 63 | 68 | 175,000 | 680 |
| 2002-11-21 | 64 | 65 | 62 | 65 | 96,000 | 650 |
| 2002-11-20 | 60 | 64 | 50 | 63 | 222,000 | 630 |
| 2002-11-19 | 63 | 64 | 62 | 64 | 203,000 | 640 |
| 2002-11-18 | 68 | 75 | 63 | 64 | 710,000 | 640 |
| 2002-11-15 | 65 | 67 | 65 | 66 | 143,000 | 660 |
| 2002-11-14 | 65 | 66 | 65 | 65 | 170,000 | 650 |
| 2002-11-13 | 66 | 66 | 65 | 66 | 62,000 | 660 |
| 2002-11-12 | 66 | 67 | 66 | 66 | 98,000 | 660 |
| 2002-11-11 | 67 | 68 | 66 | 66 | 134,000 | 660 |
| 2002-11-08 | 68 | 69 | 67 | 67 | 98,000 | 670 |
| 2002-11-07 | 67 | 69 | 66 | 69 | 165,000 | 690 |
| 2002-11-06 | 69 | 69 | 66 | 66 | 126,000 | 660 |
| 2002-11-05 | 67 | 70 | 66 | 69 | 272,000 | 690 |
| 2002-11-01 | 67 | 67 | 64 | 66 | 104,000 | 660 |
| 2002-10-31 | 68 | 69 | 67 | 68 | 228,000 | 680 |
| 2002-10-30 | 64 | 71 | 64 | 67 | 307,000 | 670 |
| 2002-10-29 | 64 | 65 | 63 | 64 | 60,000 | 640 |
| 2002-10-28 | 64 | 64 | 63 | 64 | 73,000 | 640 |
| 2002-10-25 | 62 | 64 | 62 | 63 | 232,000 | 630 |
| 2002-10-24 | 65 | 65 | 62 | 62 | 151,000 | 620 |
| 2002-10-23 | 66 | 66 | 63 | 65 | 186,000 | 650 |
| 2002-10-22 | 67 | 67 | 65 | 65 | 192,000 | 650 |
| 2002-10-21 | 66 | 68 | 63 | 67 | 626,000 | 670 |
| 2002-10-18 | 66 | 69 | 66 | 69 | 169,000 | 690 |
| 2002-10-17 | 66 | 69 | 64 | 68 | 284,000 | 680 |
| 2002-10-16 | 68 | 69 | 65 | 68 | 236,000 | 680 |
| 2002-10-15 | 64 | 68 | 62 | 65 | 492,000 | 650 |
| 2002-10-11 | 62 | 65 | 56 | 64 | 804,000 | 640 |
| 2002-10-10 | 67 | 67 | 61 | 67 | 377,000 | 670 |
| 2002-10-09 | 69 | 69 | 67 | 67 | 201,000 | 670 |
| 2002-10-08 | 68 | 69 | 67 | 68 | 222,000 | 680 |
| 2002-10-07 | 68 | 70 | 68 | 68 | 159,000 | 680 |
| 2002-10-04 | 70 | 73 | 68 | 73 | 213,000 | 730 |
| 2002-10-03 | 73 | 73 | 69 | 70 | 204,000 | 700 |
| 2002-10-02 | 75 | 76 | 72 | 72 | 151,000 | 720 |
| 2002-10-01 | 75 | 75 | 73 | 75 | 55,000 | 750 |
| 2002-09-30 | 77 | 77 | 74 | 76 | 173,000 | 760 |
| 2002-09-27 | 76 | 77 | 75 | 77 | 191,000 | 770 |
| 2002-09-26 | 77 | 77 | 74 | 74 | 259,000 | 740 |
| 2002-09-25 | 76 | 78 | 75 | 77 | 433,000 | 770 |
| 2002-09-24 | 73 | 82 | 72 | 80 | 580,000 | 800 |
| 2002-09-20 | 72 | 73 | 71 | 73 | 165,000 | 730 |
| 2002-09-19 | 75 | 75 | 73 | 74 | 386,000 | 740 |
| 2002-09-18 | 74 | 75 | 72 | 75 | 204,000 | 750 |
| 2002-09-17 | 72 | 75 | 72 | 75 | 248,000 | 750 |
| 2002-09-13 | 68 | 70 | 68 | 70 | 359,000 | 700 |
| 2002-09-12 | 72 | 73 | 70 | 71 | 198,000 | 710 |
| 2002-09-11 | 75 | 76 | 73 | 73 | 171,000 | 730 |
| 2002-09-10 | 70 | 77 | 70 | 75 | 507,000 | 750 |
| 2002-09-09 | 70 | 70 | 69 | 69 | 173,000 | 690 |
| 2002-09-06 | 69 | 69 | 67 | 68 | 125,000 | 680 |
| 2002-09-05 | 70 | 71 | 69 | 69 | 174,000 | 690 |
| 2002-09-04 | 70 | 71 | 68 | 70 | 311,000 | 700 |
| 2002-09-03 | 72 | 73 | 70 | 70 | 265,000 | 700 |
| 2002-09-02 | 72 | 75 | 71 | 72 | 164,000 | 720 |
| 2002-08-30 | 73 | 74 | 72 | 72 | 144,000 | 720 |
| 2002-08-29 | 75 | 76 | 72 | 72 | 240,000 | 720 |
| 2002-08-28 | 77 | 78 | 75 | 75 | 245,000 | 750 |
| 2002-08-27 | 78 | 79 | 76 | 79 | 171,000 | 790 |
| 2002-08-26 | 77 | 80 | 77 | 78 | 152,000 | 780 |
| 2002-08-23 | 80 | 81 | 78 | 78 | 220,000 | 780 |
| 2002-08-22 | 80 | 81 | 79 | 80 | 187,000 | 800 |
| 2002-08-21 | 80 | 83 | 80 | 82 | 259,000 | 820 |
| 2002-08-20 | 85 | 85 | 80 | 81 | 1,311,000 | 810 |
| 2002-08-19 | 83 | 87 | 80 | 86 | 651,000 | 860 |
| 2002-08-16 | 79 | 85 | 79 | 83 | 793,000 | 830 |
| 2002-08-15 | 78 | 82 | 78 | 82 | 409,000 | 820 |
| 2002-08-14 | 72 | 76 | 72 | 76 | 166,000 | 760 |
| 2002-08-13 | 73 | 73 | 72 | 72 | 84,000 | 720 |
| 2002-08-12 | 74 | 75 | 73 | 74 | 125,000 | 740 |
| 2002-08-09 | 73 | 74 | 72 | 74 | 105,000 | 740 |
| 2002-08-08 | 71 | 73 | 71 | 72 | 101,000 | 720 |
| 2002-08-07 | 71 | 73 | 71 | 71 | 109,000 | 710 |
| 2002-08-06 | 74 | 74 | 70 | 71 | 178,000 | 710 |
| 2002-08-05 | 76 | 76 | 71 | 75 | 115,000 | 750 |
| 2002-08-02 | 76 | 77 | 76 | 76 | 98,000 | 760 |
| 2002-08-01 | 77 | 77 | 76 | 76 | 62,000 | 760 |
| 2002-07-31 | 77 | 78 | 77 | 77 | 75,000 | 770 |
| 2002-07-30 | 77 | 78 | 77 | 78 | 167,000 | 780 |
| 2002-07-29 | 77 | 78 | 76 | 76 | 158,000 | 760 |
| 2002-07-26 | 77 | 78 | 76 | 76 | 121,000 | 760 |
| 2002-07-25 | 80 | 82 | 77 | 80 | 124,000 | 800 |
| 2002-07-24 | 77 | 84 | 76 | 84 | 251,000 | 840 |
| 2002-07-23 | 77 | 78 | 76 | 76 | 133,000 | 760 |
| 2002-07-22 | 77 | 79 | 77 | 78 | 109,000 | 780 |
| 2002-07-19 | 78 | 79 | 77 | 78 | 108,000 | 780 |
| 2002-07-18 | 80 | 80 | 77 | 77 | 167,000 | 770 |
| 2002-07-17 | 80 | 80 | 77 | 78 | 147,000 | 780 |
| 2002-07-16 | 81 | 83 | 80 | 83 | 151,000 | 830 |
| 2002-07-15 | 81 | 83 | 80 | 81 | 83,000 | 810 |
| 2002-07-12 | 84 | 84 | 81 | 82 | 226,000 | 820 |
| 2002-07-11 | 82 | 85 | 81 | 85 | 71,000 | 850 |
| 2002-07-10 | 87 | 87 | 82 | 82 | 98,000 | 820 |
| 2002-07-09 | 83 | 88 | 83 | 88 | 169,000 | 880 |
| 2002-07-08 | 87 | 87 | 83 | 83 | 147,000 | 830 |
| 2002-07-05 | 81 | 87 | 81 | 87 | 102,000 | 870 |
| 2002-07-04 | 82 | 83 | 81 | 81 | 86,000 | 810 |
| 2002-07-03 | 79 | 81 | 77 | 81 | 91,000 | 810 |
| 2002-07-02 | 78 | 79 | 76 | 79 | 101,000 | 790 |
| 2002-07-01 | 77 | 78 | 76 | 77 | 139,000 | 770 |
| 2002-06-28 | 78 | 79 | 77 | 77 | 304,000 | 770 |
| 2002-06-27 | 80 | 80 | 73 | 73 | 927,000 | 730 |
| 2002-06-26 | 84 | 84 | 81 | 81 | 82,000 | 810 |
| 2002-06-25 | 82 | 86 | 82 | 86 | 46,000 | 860 |
| 2002-06-24 | 83 | 83 | 81 | 83 | 81,000 | 830 |
| 2002-06-21 | 82 | 84 | 81 | 83 | 41,000 | 830 |
| 2002-06-20 | 82 | 85 | 81 | 84 | 74,000 | 840 |
| 2002-06-19 | 84 | 84 | 82 | 82 | 93,000 | 820 |
| 2002-06-18 | 83 | 87 | 83 | 84 | 115,000 | 840 |
| 2002-06-17 | 89 | 89 | 80 | 81 | 219,000 | 810 |
| 2002-06-14 | 91 | 92 | 89 | 89 | 390,000 | 890 |
| 2002-06-13 | 92 | 93 | 92 | 93 | 89,000 | 930 |
| 2002-06-12 | 93 | 94 | 92 | 92 | 166,000 | 920 |
| 2002-06-11 | 93 | 94 | 93 | 94 | 53,000 | 940 |
| 2002-06-10 | 94 | 94 | 93 | 93 | 116,000 | 930 |
| 2002-06-07 | 94 | 95 | 92 | 95 | 144,000 | 950 |
| 2002-06-06 | 95 | 95 | 93 | 93 | 176,000 | 930 |
| 2002-06-05 | 95 | 96 | 94 | 94 | 135,000 | 940 |
| 2002-06-04 | 94 | 97 | 94 | 95 | 141,000 | 950 |
| 2002-06-03 | 93 | 95 | 93 | 93 | 85,000 | 930 |
| 2002-05-31 | 96 | 97 | 94 | 95 | 74,000 | 950 |
| 2002-05-30 | 97 | 97 | 92 | 96 | 161,000 | 960 |
| 2002-05-29 | 98 | 99 | 97 | 98 | 103,000 | 980 |
| 2002-05-28 | 97 | 98 | 96 | 98 | 217,000 | 980 |
| 2002-05-27 | 100 | 101 | 99 | 99 | 211,000 | 990 |
| 2002-05-24 | 101 | 102 | 101 | 102 | 157,000 | 1,020 |
| 2002-05-23 | 104 | 105 | 100 | 102 | 289,000 | 1,020 |
| 2002-05-22 | 99 | 102 | 98 | 102 | 236,000 | 1,020 |
| 2002-05-21 | 97 | 100 | 95 | 100 | 217,000 | 1,000 |
| 2002-05-20 | 94 | 96 | 93 | 96 | 119,000 | 960 |
| 2002-05-17 | 90 | 92 | 90 | 92 | 76,000 | 920 |
| 2002-05-16 | 89 | 89 | 88 | 89 | 112,000 | 890 |
| 2002-05-15 | 89 | 90 | 89 | 89 | 129,000 | 890 |
| 2002-05-14 | 90 | 91 | 89 | 89 | 74,000 | 890 |
| 2002-05-13 | 91 | 91 | 90 | 90 | 76,000 | 900 |
| 2002-05-10 | 91 | 93 | 90 | 91 | 107,000 | 910 |
| 2002-05-09 | 93 | 93 | 91 | 91 | 72,000 | 910 |
| 2002-05-08 | 93 | 94 | 92 | 92 | 98,000 | 920 |
| 2002-05-07 | 94 | 94 | 92 | 93 | 68,000 | 930 |
| 2002-05-02 | 94 | 94 | 92 | 92 | 252,000 | 920 |
| 2002-05-01 | 98 | 98 | 91 | 92 | 179,000 | 920 |
| 2002-04-30 | 100 | 100 | 97 | 98 | 103,000 | 980 |
| 2002-04-26 | 100 | 101 | 98 | 100 | 72,000 | 1,000 |
| 2002-04-25 | 101 | 101 | 98 | 101 | 107,000 | 1,010 |
| 2002-04-24 | 100 | 101 | 99 | 100 | 71,000 | 1,000 |
| 2002-04-23 | 100 | 101 | 99 | 101 | 162,000 | 1,010 |
| 2002-04-22 | 100 | 102 | 98 | 102 | 123,000 | 1,020 |
| 2002-04-19 | 97 | 99 | 95 | 98 | 59,000 | 980 |
| 2002-04-18 | 99 | 99 | 96 | 97 | 67,000 | 970 |
| 2002-04-17 | 99 | 100 | 95 | 99 | 52,000 | 990 |
| 2002-04-16 | 101 | 101 | 98 | 99 | 63,000 | 990 |
| 2002-04-15 | 100 | 101 | 96 | 99 | 33,000 | 990 |
| 2002-04-12 | 98 | 101 | 95 | 101 | 89,000 | 1,010 |
| 2002-04-11 | 102 | 102 | 99 | 99 | 15,000 | 990 |
| 2002-04-10 | 102 | 102 | 99 | 99 | 67,000 | 990 |
| 2002-04-09 | 105 | 105 | 101 | 102 | 125,000 | 1,020 |
| 2002-04-08 | 98 | 103 | 98 | 101 | 142,000 | 1,010 |
| 2002-04-05 | 99 | 100 | 97 | 98 | 78,000 | 980 |
| 2002-04-04 | 95 | 99 | 95 | 97 | 143,000 | 970 |
| 2002-04-03 | 92 | 92 | 90 | 91 | 103,000 | 910 |
| 2002-04-02 | 91 | 92 | 90 | 91 | 87,000 | 910 |
| 2002-04-01 | 92 | 93 | 91 | 91 | 110,000 | 910 |
| 2002-03-29 | 94 | 95 | 92 | 93 | 124,000 | 930 |
| 2002-03-28 | 96 | 97 | 93 | 93 | 48,000 | 930 |
| 2002-03-27 | 95 | 97 | 95 | 97 | 79,000 | 970 |
| 2002-03-26 | 96 | 96 | 92 | 95 | 109,000 | 950 |
| 2002-03-25 | 91 | 98 | 91 | 94 | 436,000 | 940 |
| 2002-03-22 | 103 | 104 | 96 | 100 | 341,000 | 1,000 |
| 2002-03-20 | 105 | 105 | 103 | 105 | 137,000 | 1,050 |
| 2002-03-19 | 104 | 105 | 103 | 104 | 165,000 | 1,040 |
| 2002-03-18 | 105 | 107 | 103 | 103 | 106,000 | 1,030 |
| 2002-03-15 | 103 | 105 | 102 | 105 | 100,000 | 1,050 |
| 2002-03-14 | 107 | 107 | 103 | 105 | 159,000 | 1,050 |
| 2002-03-13 | 103 | 109 | 103 | 108 | 218,000 | 1,080 |
| 2002-03-12 | 104 | 105 | 101 | 102 | 210,000 | 1,020 |
| 2002-03-11 | 106 | 106 | 103 | 103 | 186,000 | 1,030 |
| 2002-03-08 | 102 | 105 | 101 | 103 | 409,000 | 1,030 |
| 2002-03-07 | 101 | 103 | 101 | 102 | 170,000 | 1,020 |
| 2002-03-06 | 104 | 105 | 101 | 104 | 208,000 | 1,040 |
| 2002-03-05 | 115 | 115 | 100 | 106 | 597,000 | 1,060 |
| 2002-03-04 | 115 | 117 | 109 | 112 | 874,000 | 1,120 |
| 2002-03-01 | 105 | 112 | 104 | 112 | 839,000 | 1,120 |
| 2002-02-28 | 100 | 108 | 99 | 103 | 395,000 | 1,030 |
| 2002-02-27 | 97 | 98 | 95 | 98 | 362,000 | 980 |
| 2002-02-26 | 100 | 100 | 96 | 98 | 795,000 | 980 |
| 2002-02-25 | 102 | 104 | 101 | 101 | 561,000 | 1,010 |
| 2002-02-22 | 102 | 107 | 101 | 104 | 1,461,000 | 1,040 |
| 2002-02-21 | 98 | 106 | 96 | 106 | 2,368,000 | 1,060 |
| 2002-02-20 | 91 | 97 | 89 | 97 | 1,768,000 | 970 |
| 2002-02-19 | 91 | 100 | 90 | 93 | 2,785,000 | 930 |
| 2002-02-18 | 80 | 89 | 77 | 87 | 736,000 | 870 |
| 2002-02-15 | 78 | 80 | 75 | 76 | 106,000 | 760 |
| 2002-02-14 | 78 | 81 | 76 | 78 | 251,000 | 780 |
| 2002-02-13 | 75 | 78 | 74 | 78 | 160,000 | 780 |
| 2002-02-12 | 72 | 75 | 72 | 75 | 160,000 | 750 |
| 2002-02-08 | 73 | 75 | 70 | 71 | 316,000 | 710 |
| 2002-02-07 | 72 | 73 | 71 | 73 | 80,000 | 730 |
| 2002-02-06 | 70 | 77 | 70 | 74 | 83,000 | 740 |
| 2002-02-05 | 73 | 73 | 70 | 70 | 180,000 | 700 |
| 2002-02-04 | 76 | 76 | 74 | 74 | 112,000 | 740 |
| 2002-02-01 | 77 | 79 | 76 | 76 | 51,000 | 760 |
| 2002-01-31 | 79 | 81 | 77 | 77 | 107,000 | 770 |
| 2002-01-30 | 79 | 79 | 77 | 79 | 45,000 | 790 |
| 2002-01-29 | 83 | 83 | 79 | 81 | 37,000 | 810 |
| 2002-01-28 | 80 | 82 | 79 | 82 | 119,000 | 820 |
| 2002-01-25 | 83 | 84 | 79 | 80 | 183,000 | 800 |
| 2002-01-24 | 79 | 86 | 79 | 83 | 354,000 | 830 |
| 2002-01-23 | 83 | 83 | 78 | 79 | 100,000 | 790 |
| 2002-01-22 | 86 | 86 | 80 | 83 | 170,000 | 830 |
| 2002-01-21 | 84 | 84 | 81 | 82 | 119,000 | 820 |
| 2002-01-18 | 82 | 82 | 77 | 81 | 92,000 | 810 |
| 2002-01-17 | 77 | 79 | 74 | 78 | 69,000 | 780 |
| 2002-01-16 | 81 | 81 | 74 | 79 | 33,000 | 790 |
| 2002-01-15 | 80 | 80 | 77 | 77 | 99,000 | 770 |
| 2002-01-11 | 86 | 86 | 81 | 82 | 129,000 | 820 |
| 2002-01-10 | 87 | 88 | 85 | 85 | 118,000 | 850 |
| 2002-01-09 | 84 | 87 | 82 | 87 | 395,000 | 870 |
| 2002-01-08 | 83 | 88 | 83 | 88 | 231,000 | 880 |
| 2002-01-07 | 88 | 89 | 85 | 88 | 74,000 | 880 |
| 2002-01-04 | 90 | 91 | 87 | 91 | 71,000 | 910 |
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