5408 (株)中山製鋼所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 261 | 261 | 254 | 258 | 1,552,000 | 2,580 |
| 2003-12-29 | 247 | 253 | 245 | 249 | 2,810,000 | 2,490 |
| 2003-12-26 | 216 | 238 | 214 | 237 | 1,538,000 | 2,370 |
| 2003-12-25 | 209 | 215 | 207 | 215 | 416,000 | 2,150 |
| 2003-12-24 | 212 | 213 | 207 | 209 | 485,000 | 2,090 |
| 2003-12-22 | 213 | 215 | 211 | 212 | 501,000 | 2,120 |
| 2003-12-19 | 211 | 216 | 208 | 215 | 591,000 | 2,150 |
| 2003-12-18 | 213 | 215 | 208 | 210 | 440,000 | 2,100 |
| 2003-12-17 | 216 | 217 | 212 | 212 | 379,000 | 2,120 |
| 2003-12-16 | 211 | 217 | 209 | 216 | 314,000 | 2,160 |
| 2003-12-15 | 219 | 222 | 217 | 221 | 453,000 | 2,210 |
| 2003-12-12 | 211 | 216 | 211 | 214 | 316,000 | 2,140 |
| 2003-12-11 | 213 | 215 | 205 | 209 | 362,000 | 2,090 |
| 2003-12-10 | 222 | 222 | 211 | 212 | 319,000 | 2,120 |
| 2003-12-09 | 226 | 226 | 215 | 223 | 242,000 | 2,230 |
| 2003-12-08 | 233 | 233 | 224 | 226 | 414,000 | 2,260 |
| 2003-12-05 | 234 | 240 | 230 | 233 | 765,000 | 2,330 |
| 2003-12-04 | 228 | 234 | 227 | 231 | 533,000 | 2,310 |
| 2003-12-03 | 217 | 226 | 217 | 224 | 348,000 | 2,240 |
| 2003-12-02 | 223 | 225 | 219 | 221 | 472,000 | 2,210 |
| 2003-12-01 | 203 | 222 | 203 | 220 | 481,000 | 2,200 |
| 2003-11-28 | 228 | 228 | 222 | 223 | 175,000 | 2,230 |
| 2003-11-27 | 223 | 230 | 223 | 227 | 539,000 | 2,270 |
| 2003-11-26 | 226 | 229 | 224 | 226 | 312,000 | 2,260 |
| 2003-11-25 | 230 | 231 | 222 | 225 | 727,000 | 2,250 |
| 2003-11-21 | 218 | 226 | 217 | 221 | 699,000 | 2,210 |
| 2003-11-20 | 209 | 215 | 206 | 213 | 459,000 | 2,130 |
| 2003-11-19 | 206 | 211 | 203 | 204 | 321,000 | 2,040 |
| 2003-11-18 | 198 | 217 | 190 | 213 | 824,000 | 2,130 |
| 2003-11-17 | 227 | 227 | 208 | 208 | 904,000 | 2,080 |
| 2003-11-14 | 242 | 244 | 237 | 240 | 283,000 | 2,400 |
| 2003-11-13 | 242 | 246 | 238 | 245 | 488,000 | 2,450 |
| 2003-11-12 | 241 | 243 | 233 | 238 | 824,000 | 2,380 |
| 2003-11-11 | 250 | 254 | 236 | 246 | 1,100,000 | 2,460 |
| 2003-11-10 | 270 | 273 | 265 | 265 | 427,000 | 2,650 |
| 2003-11-07 | 277 | 277 | 269 | 276 | 729,000 | 2,760 |
| 2003-11-06 | 273 | 290 | 270 | 275 | 1,382,000 | 2,750 |
| 2003-11-05 | 272 | 274 | 267 | 273 | 540,000 | 2,730 |
| 2003-11-04 | 280 | 283 | 270 | 277 | 576,000 | 2,770 |
| 2003-10-31 | 280 | 284 | 275 | 275 | 975,000 | 2,750 |
| 2003-10-30 | 283 | 285 | 278 | 280 | 660,000 | 2,800 |
| 2003-10-29 | 285 | 286 | 275 | 282 | 924,000 | 2,820 |
| 2003-10-28 | 265 | 274 | 264 | 272 | 879,000 | 2,720 |
| 2003-10-27 | 266 | 267 | 263 | 264 | 478,000 | 2,640 |
| 2003-10-24 | 268 | 275 | 260 | 263 | 1,386,000 | 2,630 |
| 2003-10-23 | 271 | 283 | 255 | 258 | 2,686,000 | 2,580 |
| 2003-10-22 | 298 | 298 | 285 | 286 | 1,492,000 | 2,860 |
| 2003-10-21 | 307 | 308 | 293 | 299 | 3,747,000 | 2,990 |
| 2003-10-20 | 287 | 295 | 285 | 293 | 2,615,000 | 2,930 |
| 2003-10-17 | 289 | 289 | 275 | 280 | 1,645,000 | 2,800 |
| 2003-10-16 | 275 | 300 | 274 | 286 | 6,727,000 | 2,860 |
| 2003-10-15 | 253 | 282 | 252 | 280 | 6,656,000 | 2,800 |
| 2003-10-14 | 255 | 255 | 247 | 250 | 915,000 | 2,500 |
| 2003-10-10 | 256 | 257 | 250 | 251 | 1,883,000 | 2,510 |
| 2003-10-09 | 250 | 260 | 249 | 255 | 7,006,000 | 2,550 |
| 2003-10-08 | 235 | 252 | 234 | 246 | 5,349,000 | 2,460 |
| 2003-10-07 | 229 | 245 | 227 | 240 | 7,476,000 | 2,400 |
| 2003-10-06 | 225 | 227 | 219 | 220 | 1,549,000 | 2,200 |
| 2003-10-03 | 204 | 217 | 203 | 216 | 1,080,000 | 2,160 |
| 2003-10-02 | 203 | 204 | 199 | 203 | 261,000 | 2,030 |
| 2003-10-01 | 200 | 200 | 198 | 200 | 216,000 | 2,000 |
| 2003-09-30 | 204 | 205 | 200 | 200 | 210,000 | 2,000 |
| 2003-09-29 | 206 | 207 | 199 | 200 | 472,000 | 2,000 |
| 2003-09-26 | 198 | 207 | 196 | 206 | 411,000 | 2,060 |
| 2003-09-25 | 200 | 202 | 195 | 196 | 705,000 | 1,960 |
| 2003-09-24 | 209 | 211 | 207 | 208 | 496,000 | 2,080 |
| 2003-09-22 | 208 | 212 | 208 | 211 | 490,000 | 2,110 |
| 2003-09-19 | 223 | 223 | 212 | 213 | 1,210,000 | 2,130 |
| 2003-09-18 | 209 | 225 | 208 | 220 | 2,293,000 | 2,200 |
| 2003-09-17 | 215 | 216 | 209 | 209 | 774,000 | 2,090 |
| 2003-09-16 | 211 | 214 | 209 | 214 | 364,000 | 2,140 |
| 2003-09-12 | 212 | 214 | 208 | 212 | 403,000 | 2,120 |
| 2003-09-11 | 207 | 211 | 207 | 210 | 315,000 | 2,100 |
| 2003-09-10 | 211 | 213 | 210 | 213 | 386,000 | 2,130 |
| 2003-09-09 | 212 | 215 | 212 | 213 | 604,000 | 2,130 |
| 2003-09-08 | 206 | 212 | 203 | 211 | 641,000 | 2,110 |
| 2003-09-05 | 218 | 219 | 209 | 209 | 777,000 | 2,090 |
| 2003-09-04 | 218 | 221 | 214 | 218 | 1,525,000 | 2,180 |
| 2003-09-03 | 215 | 219 | 212 | 213 | 943,000 | 2,130 |
| 2003-09-02 | 217 | 217 | 211 | 211 | 439,000 | 2,110 |
| 2003-09-01 | 208 | 216 | 206 | 214 | 612,000 | 2,140 |
| 2003-08-29 | 212 | 212 | 205 | 209 | 536,000 | 2,090 |
| 2003-08-28 | 220 | 220 | 209 | 212 | 1,071,000 | 2,120 |
| 2003-08-27 | 228 | 228 | 220 | 220 | 1,198,000 | 2,200 |
| 2003-08-26 | 217 | 226 | 216 | 226 | 1,529,000 | 2,260 |
| 2003-08-25 | 218 | 220 | 216 | 218 | 579,000 | 2,180 |
| 2003-08-22 | 227 | 228 | 219 | 220 | 1,481,000 | 2,200 |
| 2003-08-21 | 215 | 226 | 212 | 226 | 4,047,000 | 2,260 |
| 2003-08-20 | 217 | 217 | 211 | 213 | 682,000 | 2,130 |
| 2003-08-19 | 223 | 223 | 213 | 213 | 2,212,000 | 2,130 |
| 2003-08-18 | 209 | 218 | 207 | 218 | 2,362,000 | 2,180 |
| 2003-08-15 | 211 | 213 | 204 | 206 | 1,349,000 | 2,060 |
| 2003-08-14 | 205 | 213 | 202 | 208 | 3,571,000 | 2,080 |
| 2003-08-13 | 197 | 203 | 195 | 201 | 1,555,000 | 2,010 |
| 2003-08-12 | 194 | 196 | 192 | 194 | 598,000 | 1,940 |
| 2003-08-11 | 190 | 195 | 190 | 191 | 303,000 | 1,910 |
| 2003-08-08 | 193 | 195 | 188 | 192 | 538,000 | 1,920 |
| 2003-08-07 | 191 | 200 | 191 | 193 | 827,000 | 1,930 |
| 2003-08-06 | 187 | 194 | 187 | 192 | 800,000 | 1,920 |
| 2003-08-05 | 201 | 203 | 192 | 196 | 873,000 | 1,960 |
| 2003-08-04 | 204 | 204 | 198 | 202 | 956,000 | 2,020 |
| 2003-08-01 | 198 | 208 | 194 | 204 | 3,713,000 | 2,040 |
| 2003-07-31 | 198 | 199 | 191 | 193 | 1,780,000 | 1,930 |
| 2003-07-30 | 182 | 206 | 182 | 200 | 7,470,000 | 2,000 |
| 2003-07-29 | 187 | 188 | 183 | 186 | 709,000 | 1,860 |
| 2003-07-28 | 185 | 188 | 183 | 187 | 1,091,000 | 1,870 |
| 2003-07-25 | 184 | 185 | 178 | 181 | 1,535,000 | 1,810 |
| 2003-07-24 | 190 | 190 | 182 | 185 | 2,327,000 | 1,850 |
| 2003-07-23 | 171 | 187 | 171 | 187 | 5,851,000 | 1,870 |
| 2003-07-22 | 162 | 162 | 154 | 157 | 389,000 | 1,570 |
| 2003-07-18 | 143 | 160 | 143 | 159 | 655,000 | 1,590 |
| 2003-07-17 | 165 | 165 | 153 | 153 | 680,000 | 1,530 |
| 2003-07-16 | 175 | 177 | 168 | 168 | 520,000 | 1,680 |
| 2003-07-15 | 180 | 180 | 176 | 176 | 367,000 | 1,760 |
| 2003-07-14 | 178 | 179 | 176 | 178 | 188,000 | 1,780 |
| 2003-07-11 | 180 | 182 | 178 | 178 | 244,000 | 1,780 |
| 2003-07-10 | 176 | 184 | 176 | 183 | 765,000 | 1,830 |
| 2003-07-09 | 175 | 178 | 174 | 177 | 481,000 | 1,770 |
| 2003-07-08 | 183 | 185 | 176 | 179 | 1,078,000 | 1,790 |
| 2003-07-07 | 187 | 187 | 183 | 183 | 770,000 | 1,830 |
| 2003-07-04 | 174 | 187 | 174 | 183 | 947,000 | 1,830 |
| 2003-07-03 | 190 | 191 | 172 | 177 | 1,466,000 | 1,770 |
| 2003-07-02 | 193 | 194 | 188 | 190 | 1,287,000 | 1,900 |
| 2003-07-01 | 186 | 197 | 186 | 191 | 2,820,000 | 1,910 |
| 2003-06-30 | 188 | 189 | 185 | 188 | 1,044,000 | 1,880 |
| 2003-06-27 | 190 | 193 | 186 | 189 | 2,347,000 | 1,890 |
| 2003-06-26 | 183 | 190 | 177 | 190 | 3,928,000 | 1,900 |
| 2003-06-25 | 176 | 183 | 176 | 182 | 975,000 | 1,820 |
| 2003-06-24 | 183 | 183 | 176 | 177 | 808,000 | 1,770 |
| 2003-06-23 | 187 | 188 | 181 | 183 | 1,542,000 | 1,830 |
| 2003-06-20 | 177 | 184 | 175 | 184 | 1,291,000 | 1,840 |
| 2003-06-19 | 171 | 177 | 171 | 177 | 783,000 | 1,770 |
| 2003-06-18 | 177 | 178 | 173 | 174 | 658,000 | 1,740 |
| 2003-06-17 | 182 | 185 | 176 | 176 | 3,147,000 | 1,760 |
| 2003-06-16 | 175 | 179 | 170 | 179 | 1,168,000 | 1,790 |
| 2003-06-13 | 170 | 175 | 170 | 175 | 1,199,000 | 1,750 |
| 2003-06-12 | 183 | 184 | 173 | 175 | 1,737,000 | 1,750 |
| 2003-06-11 | 183 | 187 | 181 | 182 | 4,908,000 | 1,820 |
| 2003-06-10 | 167 | 184 | 166 | 180 | 10,760,000 | 1,800 |
| 2003-06-09 | 171 | 171 | 167 | 168 | 2,553,000 | 1,680 |
| 2003-06-06 | 169 | 170 | 165 | 170 | 3,310,000 | 1,700 |
| 2003-06-05 | 169 | 175 | 167 | 169 | 18,351,000 | 1,690 |
| 2003-06-04 | 145 | 153 | 144 | 149 | 4,029,000 | 1,490 |
| 2003-06-03 | 146 | 147 | 141 | 143 | 1,157,000 | 1,430 |
| 2003-06-02 | 137 | 144 | 136 | 143 | 922,000 | 1,430 |
| 2003-05-30 | 133 | 138 | 133 | 136 | 612,000 | 1,360 |
| 2003-05-29 | 135 | 137 | 134 | 134 | 536,000 | 1,340 |
| 2003-05-28 | 138 | 139 | 134 | 137 | 896,000 | 1,370 |
| 2003-05-27 | 138 | 139 | 135 | 138 | 590,000 | 1,380 |
| 2003-05-26 | 136 | 139 | 136 | 139 | 1,524,000 | 1,390 |
| 2003-05-23 | 152 | 152 | 134 | 134 | 4,377,000 | 1,340 |
| 2003-05-22 | 156 | 157 | 149 | 150 | 2,277,000 | 1,500 |
| 2003-05-21 | 153 | 155 | 148 | 152 | 3,733,000 | 1,520 |
| 2003-05-20 | 142 | 154 | 139 | 148 | 5,298,000 | 1,480 |
| 2003-05-19 | 141 | 144 | 136 | 143 | 1,461,000 | 1,430 |
| 2003-05-16 | 145 | 148 | 141 | 143 | 5,266,000 | 1,430 |
| 2003-05-15 | 132 | 147 | 131 | 146 | 8,867,000 | 1,460 |
| 2003-05-14 | 128 | 134 | 128 | 131 | 1,635,000 | 1,310 |
| 2003-05-13 | 130 | 133 | 128 | 129 | 1,412,000 | 1,290 |
| 2003-05-12 | 136 | 137 | 128 | 132 | 3,823,000 | 1,320 |
| 2003-05-09 | 128 | 134 | 125 | 130 | 3,480,000 | 1,300 |
| 2003-05-08 | 135 | 140 | 127 | 129 | 13,615,000 | 1,290 |
| 2003-05-07 | 116 | 140 | 112 | 140 | 14,662,000 | 1,400 |
| 2003-05-06 | 107 | 119 | 106 | 116 | 1,606,000 | 1,160 |
| 2003-05-02 | 105 | 107 | 103 | 106 | 227,000 | 1,060 |
| 2003-05-01 | 101 | 105 | 101 | 102 | 613,000 | 1,020 |
| 2003-04-30 | 103 | 105 | 102 | 103 | 222,000 | 1,030 |
| 2003-04-28 | 107 | 108 | 103 | 103 | 236,000 | 1,030 |
| 2003-04-25 | 107 | 110 | 106 | 107 | 311,000 | 1,070 |
| 2003-04-24 | 110 | 111 | 107 | 107 | 206,000 | 1,070 |
| 2003-04-23 | 114 | 114 | 108 | 110 | 806,000 | 1,100 |
| 2003-04-22 | 115 | 117 | 111 | 112 | 2,521,000 | 1,120 |
| 2003-04-21 | 109 | 112 | 108 | 112 | 936,000 | 1,120 |
| 2003-04-18 | 110 | 110 | 107 | 107 | 383,000 | 1,070 |
| 2003-04-17 | 107 | 109 | 107 | 109 | 234,000 | 1,090 |
| 2003-04-16 | 110 | 112 | 109 | 109 | 1,061,000 | 1,090 |
| 2003-04-15 | 109 | 110 | 107 | 108 | 222,000 | 1,080 |
| 2003-04-14 | 108 | 113 | 108 | 111 | 372,000 | 1,110 |
| 2003-04-11 | 113 | 113 | 110 | 112 | 392,000 | 1,120 |
| 2003-04-10 | 112 | 116 | 112 | 113 | 1,490,000 | 1,130 |
| 2003-04-09 | 108 | 111 | 108 | 110 | 449,000 | 1,100 |
| 2003-04-08 | 108 | 111 | 107 | 109 | 588,000 | 1,090 |
| 2003-04-07 | 113 | 113 | 108 | 112 | 832,000 | 1,120 |
| 2003-04-04 | 109 | 112 | 105 | 112 | 1,059,000 | 1,120 |
| 2003-04-03 | 115 | 115 | 109 | 109 | 2,094,000 | 1,090 |
| 2003-04-02 | 110 | 113 | 106 | 113 | 4,050,000 | 1,130 |
| 2003-04-01 | 105 | 111 | 102 | 104 | 6,505,000 | 1,040 |
| 2003-03-31 | 93 | 93 | 89 | 90 | 385,000 | 900 |
| 2003-03-28 | 95 | 95 | 92 | 94 | 219,000 | 940 |
| 2003-03-27 | 94 | 96 | 93 | 96 | 468,000 | 960 |
| 2003-03-26 | 92 | 95 | 92 | 93 | 674,000 | 930 |
| 2003-03-25 | 98 | 102 | 98 | 99 | 356,000 | 990 |
| 2003-03-24 | 101 | 106 | 96 | 103 | 772,000 | 1,030 |
| 2003-03-20 | 94 | 97 | 93 | 96 | 300,000 | 960 |
| 2003-03-19 | 92 | 92 | 88 | 92 | 259,000 | 920 |
| 2003-03-18 | 94 | 95 | 91 | 91 | 253,000 | 910 |
| 2003-03-17 | 94 | 94 | 90 | 90 | 181,000 | 900 |
| 2003-03-14 | 93 | 97 | 93 | 94 | 324,000 | 940 |
| 2003-03-13 | 100 | 100 | 95 | 96 | 269,000 | 960 |
| 2003-03-12 | 91 | 97 | 91 | 95 | 371,000 | 950 |
| 2003-03-11 | 90 | 93 | 87 | 90 | 535,000 | 900 |
| 2003-03-10 | 100 | 100 | 93 | 94 | 809,000 | 940 |
| 2003-03-07 | 111 | 112 | 106 | 106 | 512,000 | 1,060 |
| 2003-03-06 | 110 | 116 | 109 | 111 | 734,000 | 1,110 |
| 2003-03-05 | 111 | 111 | 109 | 110 | 305,000 | 1,100 |
| 2003-03-04 | 114 | 114 | 112 | 113 | 295,000 | 1,130 |
| 2003-03-03 | 111 | 116 | 111 | 114 | 851,000 | 1,140 |
| 2003-02-28 | 114 | 114 | 111 | 111 | 420,000 | 1,110 |
| 2003-02-27 | 105 | 113 | 105 | 113 | 911,000 | 1,130 |
| 2003-02-26 | 104 | 108 | 104 | 106 | 523,000 | 1,060 |
| 2003-02-25 | 108 | 109 | 104 | 104 | 1,010,000 | 1,040 |
| 2003-02-24 | 115 | 115 | 111 | 112 | 865,000 | 1,120 |
| 2003-02-21 | 120 | 120 | 114 | 117 | 824,000 | 1,170 |
| 2003-02-20 | 119 | 123 | 119 | 121 | 2,479,000 | 1,210 |
| 2003-02-19 | 114 | 118 | 114 | 116 | 1,144,000 | 1,160 |
| 2003-02-18 | 114 | 116 | 111 | 115 | 1,049,000 | 1,150 |
| 2003-02-17 | 114 | 120 | 114 | 114 | 1,711,000 | 1,140 |
| 2003-02-14 | 113 | 116 | 110 | 113 | 2,987,000 | 1,130 |
| 2003-02-13 | 118 | 127 | 113 | 117 | 11,130,000 | 1,170 |
| 2003-02-12 | 95 | 100 | 95 | 98 | 1,158,000 | 980 |
| 2003-02-10 | 91 | 94 | 91 | 93 | 379,000 | 930 |
| 2003-02-07 | 94 | 97 | 92 | 92 | 852,000 | 920 |
| 2003-02-06 | 91 | 95 | 91 | 93 | 951,000 | 930 |
| 2003-02-05 | 89 | 89 | 88 | 89 | 375,000 | 890 |
| 2003-02-04 | 87 | 90 | 85 | 88 | 635,000 | 880 |
| 2003-02-03 | 83 | 87 | 83 | 87 | 293,000 | 870 |
| 2003-01-31 | 85 | 86 | 84 | 84 | 236,000 | 840 |
| 2003-01-30 | 87 | 89 | 86 | 87 | 166,000 | 870 |
| 2003-01-29 | 89 | 90 | 85 | 86 | 500,000 | 860 |
| 2003-01-28 | 91 | 92 | 89 | 91 | 384,000 | 910 |
| 2003-01-27 | 84 | 92 | 83 | 92 | 494,000 | 920 |
| 2003-01-24 | 84 | 85 | 84 | 84 | 217,000 | 840 |
| 2003-01-23 | 87 | 87 | 85 | 85 | 273,000 | 850 |
| 2003-01-22 | 91 | 91 | 88 | 88 | 341,000 | 880 |
| 2003-01-21 | 87 | 91 | 86 | 90 | 702,000 | 900 |
| 2003-01-20 | 87 | 87 | 85 | 87 | 272,000 | 870 |
| 2003-01-17 | 82 | 88 | 81 | 87 | 586,000 | 870 |
| 2003-01-16 | 81 | 82 | 80 | 82 | 435,000 | 820 |
| 2003-01-15 | 86 | 86 | 83 | 83 | 534,000 | 830 |
| 2003-01-14 | 85 | 87 | 82 | 87 | 695,000 | 870 |
| 2003-01-10 | 80 | 85 | 77 | 85 | 1,237,000 | 850 |
| 2003-01-09 | 70 | 80 | 70 | 79 | 873,000 | 790 |
| 2003-01-08 | 73 | 74 | 70 | 72 | 245,000 | 720 |
| 2003-01-07 | 74 | 75 | 73 | 75 | 167,000 | 750 |
| 2003-01-06 | 73 | 75 | 73 | 75 | 110,000 | 750 |
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
