5408 (株)中山製鋼所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 403 | 405 | 401 | 404 | 253,000 | 4,040 |
| 2004-12-29 | 411 | 413 | 405 | 407 | 555,000 | 4,070 |
| 2004-12-28 | 399 | 409 | 399 | 408 | 605,000 | 4,080 |
| 2004-12-27 | 398 | 400 | 397 | 398 | 311,000 | 3,980 |
| 2004-12-24 | 402 | 404 | 398 | 401 | 658,000 | 4,010 |
| 2004-12-22 | 405 | 410 | 404 | 405 | 796,000 | 4,050 |
| 2004-12-21 | 405 | 409 | 402 | 406 | 807,000 | 4,060 |
| 2004-12-20 | 408 | 413 | 405 | 406 | 1,114,000 | 4,060 |
| 2004-12-17 | 388 | 406 | 388 | 404 | 1,468,000 | 4,040 |
| 2004-12-16 | 396 | 396 | 388 | 391 | 624,000 | 3,910 |
| 2004-12-15 | 385 | 398 | 385 | 396 | 697,000 | 3,960 |
| 2004-12-14 | 375 | 385 | 374 | 385 | 508,000 | 3,850 |
| 2004-12-13 | 379 | 380 | 374 | 375 | 458,000 | 3,750 |
| 2004-12-10 | 384 | 386 | 378 | 380 | 636,000 | 3,800 |
| 2004-12-09 | 389 | 390 | 383 | 384 | 325,000 | 3,840 |
| 2004-12-08 | 391 | 393 | 388 | 389 | 418,000 | 3,890 |
| 2004-12-07 | 397 | 398 | 396 | 396 | 488,000 | 3,960 |
| 2004-12-06 | 399 | 399 | 396 | 397 | 565,000 | 3,970 |
| 2004-12-03 | 398 | 398 | 394 | 395 | 334,000 | 3,950 |
| 2004-12-02 | 397 | 399 | 394 | 396 | 334,000 | 3,960 |
| 2004-12-01 | 396 | 397 | 391 | 394 | 494,000 | 3,940 |
| 2004-11-30 | 396 | 399 | 394 | 395 | 391,000 | 3,950 |
| 2004-11-29 | 400 | 403 | 397 | 400 | 698,000 | 4,000 |
| 2004-11-26 | 395 | 404 | 392 | 395 | 1,446,000 | 3,950 |
| 2004-11-25 | 378 | 388 | 377 | 386 | 649,000 | 3,860 |
| 2004-11-24 | 376 | 381 | 375 | 377 | 420,000 | 3,770 |
| 2004-11-22 | 372 | 378 | 370 | 374 | 795,000 | 3,740 |
| 2004-11-19 | 388 | 390 | 379 | 382 | 1,091,000 | 3,820 |
| 2004-11-18 | 395 | 396 | 390 | 391 | 428,000 | 3,910 |
| 2004-11-17 | 391 | 394 | 391 | 391 | 452,000 | 3,910 |
| 2004-11-16 | 395 | 399 | 393 | 396 | 468,000 | 3,960 |
| 2004-11-15 | 393 | 396 | 392 | 393 | 582,000 | 3,930 |
| 2004-11-12 | 390 | 394 | 390 | 392 | 401,000 | 3,920 |
| 2004-11-11 | 391 | 396 | 387 | 389 | 583,000 | 3,890 |
| 2004-11-10 | 397 | 400 | 388 | 390 | 1,118,000 | 3,900 |
| 2004-11-09 | 402 | 403 | 396 | 397 | 1,018,000 | 3,970 |
| 2004-11-08 | 409 | 413 | 394 | 400 | 2,794,000 | 4,000 |
| 2004-11-05 | 404 | 405 | 399 | 399 | 564,000 | 3,990 |
| 2004-11-04 | 398 | 401 | 393 | 396 | 673,000 | 3,960 |
| 2004-11-02 | 385 | 393 | 382 | 388 | 641,000 | 3,880 |
| 2004-11-01 | 386 | 390 | 380 | 383 | 670,000 | 3,830 |
| 2004-10-29 | 390 | 393 | 386 | 388 | 836,000 | 3,880 |
| 2004-10-28 | 397 | 401 | 390 | 400 | 952,000 | 4,000 |
| 2004-10-27 | 399 | 399 | 390 | 391 | 611,000 | 3,910 |
| 2004-10-26 | 400 | 402 | 390 | 392 | 946,000 | 3,920 |
| 2004-10-25 | 395 | 399 | 393 | 397 | 807,000 | 3,970 |
| 2004-10-22 | 396 | 409 | 396 | 408 | 1,474,000 | 4,080 |
| 2004-10-21 | 399 | 404 | 388 | 392 | 1,876,000 | 3,920 |
| 2004-10-20 | 415 | 415 | 400 | 404 | 1,325,000 | 4,040 |
| 2004-10-19 | 424 | 425 | 416 | 418 | 1,047,000 | 4,180 |
| 2004-10-18 | 440 | 440 | 417 | 419 | 1,230,000 | 4,190 |
| 2004-10-15 | 412 | 433 | 412 | 432 | 968,000 | 4,320 |
| 2004-10-14 | 435 | 435 | 415 | 417 | 1,511,000 | 4,170 |
| 2004-10-13 | 450 | 453 | 440 | 440 | 784,000 | 4,400 |
| 2004-10-12 | 443 | 453 | 442 | 452 | 1,097,000 | 4,520 |
| 2004-10-08 | 440 | 447 | 440 | 442 | 601,000 | 4,420 |
| 2004-10-07 | 454 | 455 | 446 | 447 | 909,000 | 4,470 |
| 2004-10-06 | 435 | 451 | 433 | 449 | 1,088,000 | 4,490 |
| 2004-10-05 | 443 | 446 | 435 | 437 | 815,000 | 4,370 |
| 2004-10-04 | 447 | 447 | 442 | 442 | 1,143,000 | 4,420 |
| 2004-10-01 | 440 | 442 | 430 | 439 | 1,333,000 | 4,390 |
| 2004-09-30 | 428 | 434 | 427 | 431 | 552,000 | 4,310 |
| 2004-09-29 | 423 | 425 | 418 | 422 | 433,000 | 4,220 |
| 2004-09-28 | 414 | 422 | 412 | 421 | 614,000 | 4,210 |
| 2004-09-27 | 416 | 422 | 414 | 422 | 486,000 | 4,220 |
| 2004-09-24 | 416 | 419 | 411 | 419 | 762,000 | 4,190 |
| 2004-09-22 | 435 | 436 | 422 | 426 | 669,000 | 4,260 |
| 2004-09-21 | 427 | 434 | 425 | 432 | 537,000 | 4,320 |
| 2004-09-17 | 430 | 430 | 422 | 427 | 641,000 | 4,270 |
| 2004-09-16 | 427 | 433 | 421 | 432 | 1,703,000 | 4,320 |
| 2004-09-15 | 455 | 456 | 437 | 437 | 913,000 | 4,370 |
| 2004-09-14 | 457 | 458 | 449 | 452 | 1,460,000 | 4,520 |
| 2004-09-13 | 436 | 460 | 436 | 459 | 2,340,000 | 4,590 |
| 2004-09-10 | 438 | 442 | 431 | 436 | 1,292,000 | 4,360 |
| 2004-09-09 | 442 | 456 | 440 | 443 | 2,902,000 | 4,430 |
| 2004-09-08 | 451 | 452 | 443 | 445 | 733,000 | 4,450 |
| 2004-09-07 | 448 | 453 | 444 | 449 | 1,437,000 | 4,490 |
| 2004-09-06 | 440 | 448 | 440 | 446 | 1,079,000 | 4,460 |
| 2004-09-03 | 448 | 449 | 437 | 439 | 1,326,000 | 4,390 |
| 2004-09-02 | 446 | 446 | 438 | 444 | 1,146,000 | 4,440 |
| 2004-09-01 | 445 | 446 | 440 | 442 | 2,101,000 | 4,420 |
| 2004-08-31 | 424 | 442 | 424 | 442 | 3,164,000 | 4,420 |
| 2004-08-30 | 425 | 427 | 421 | 422 | 828,000 | 4,220 |
| 2004-08-27 | 420 | 424 | 417 | 422 | 541,000 | 4,220 |
| 2004-08-26 | 428 | 429 | 421 | 421 | 974,000 | 4,210 |
| 2004-08-25 | 419 | 424 | 415 | 422 | 1,045,000 | 4,220 |
| 2004-08-24 | 424 | 424 | 412 | 416 | 964,000 | 4,160 |
| 2004-08-23 | 423 | 426 | 419 | 420 | 1,660,000 | 4,200 |
| 2004-08-20 | 394 | 421 | 394 | 413 | 3,357,000 | 4,130 |
| 2004-08-19 | 397 | 398 | 394 | 396 | 501,000 | 3,960 |
| 2004-08-18 | 396 | 397 | 385 | 389 | 319,000 | 3,890 |
| 2004-08-17 | 393 | 394 | 387 | 393 | 565,000 | 3,930 |
| 2004-08-16 | 390 | 390 | 381 | 384 | 487,000 | 3,840 |
| 2004-08-13 | 400 | 400 | 390 | 394 | 849,000 | 3,940 |
| 2004-08-12 | 397 | 405 | 394 | 405 | 1,197,000 | 4,050 |
| 2004-08-11 | 394 | 402 | 390 | 393 | 1,332,000 | 3,930 |
| 2004-08-10 | 390 | 394 | 385 | 388 | 876,000 | 3,880 |
| 2004-08-09 | 381 | 387 | 375 | 386 | 1,145,000 | 3,860 |
| 2004-08-06 | 376 | 390 | 374 | 390 | 1,176,000 | 3,900 |
| 2004-08-05 | 381 | 387 | 372 | 386 | 854,000 | 3,860 |
| 2004-08-04 | 374 | 382 | 363 | 378 | 1,468,000 | 3,780 |
| 2004-08-03 | 397 | 397 | 382 | 384 | 908,000 | 3,840 |
| 2004-08-02 | 396 | 400 | 392 | 393 | 819,000 | 3,930 |
| 2004-07-30 | 390 | 397 | 390 | 393 | 694,000 | 3,930 |
| 2004-07-29 | 407 | 407 | 383 | 390 | 1,095,000 | 3,900 |
| 2004-07-28 | 408 | 408 | 395 | 400 | 1,294,000 | 4,000 |
| 2004-07-27 | 408 | 410 | 380 | 388 | 1,764,000 | 3,880 |
| 2004-07-26 | 426 | 428 | 409 | 411 | 1,423,000 | 4,110 |
| 2004-07-23 | 444 | 447 | 435 | 436 | 783,000 | 4,360 |
| 2004-07-22 | 442 | 447 | 441 | 443 | 855,000 | 4,430 |
| 2004-07-21 | 460 | 460 | 450 | 452 | 1,401,000 | 4,520 |
| 2004-07-20 | 456 | 463 | 453 | 453 | 1,589,000 | 4,530 |
| 2004-07-16 | 452 | 453 | 439 | 452 | 700,000 | 4,520 |
| 2004-07-15 | 455 | 459 | 444 | 454 | 856,000 | 4,540 |
| 2004-07-14 | 467 | 468 | 451 | 451 | 1,473,000 | 4,510 |
| 2004-07-13 | 447 | 471 | 446 | 470 | 3,044,000 | 4,700 |
| 2004-07-12 | 445 | 449 | 442 | 442 | 1,406,000 | 4,420 |
| 2004-07-09 | 409 | 438 | 408 | 435 | 1,613,000 | 4,350 |
| 2004-07-08 | 418 | 422 | 413 | 414 | 461,000 | 4,140 |
| 2004-07-07 | 408 | 424 | 408 | 418 | 1,143,000 | 4,180 |
| 2004-07-06 | 422 | 431 | 412 | 420 | 1,267,000 | 4,200 |
| 2004-07-05 | 425 | 425 | 413 | 414 | 1,150,000 | 4,140 |
| 2004-07-02 | 414 | 431 | 413 | 430 | 1,256,000 | 4,300 |
| 2004-07-01 | 450 | 455 | 427 | 429 | 1,842,000 | 4,290 |
| 2004-06-30 | 436 | 453 | 433 | 450 | 3,114,000 | 4,500 |
| 2004-06-29 | 433 | 436 | 427 | 434 | 641,000 | 4,340 |
| 2004-06-28 | 441 | 441 | 408 | 430 | 1,347,000 | 4,300 |
| 2004-06-25 | 429 | 442 | 420 | 435 | 3,239,000 | 4,350 |
| 2004-06-24 | 421 | 436 | 421 | 433 | 2,777,000 | 4,330 |
| 2004-06-23 | 421 | 423 | 413 | 419 | 2,631,000 | 4,190 |
| 2004-06-22 | 398 | 422 | 397 | 419 | 2,658,000 | 4,190 |
| 2004-06-21 | 402 | 407 | 400 | 401 | 995,000 | 4,010 |
| 2004-06-18 | 403 | 403 | 396 | 401 | 977,000 | 4,010 |
| 2004-06-17 | 402 | 406 | 394 | 402 | 1,103,000 | 4,020 |
| 2004-06-16 | 400 | 402 | 392 | 399 | 1,706,000 | 3,990 |
| 2004-06-15 | 390 | 397 | 382 | 386 | 841,000 | 3,860 |
| 2004-06-14 | 386 | 400 | 386 | 395 | 1,589,000 | 3,950 |
| 2004-06-11 | 386 | 394 | 386 | 386 | 1,245,000 | 3,860 |
| 2004-06-10 | 363 | 385 | 362 | 383 | 1,671,000 | 3,830 |
| 2004-06-09 | 369 | 371 | 365 | 368 | 405,000 | 3,680 |
| 2004-06-08 | 375 | 378 | 361 | 370 | 791,000 | 3,700 |
| 2004-06-07 | 359 | 369 | 357 | 366 | 1,693,000 | 3,660 |
| 2004-06-04 | 343 | 364 | 342 | 355 | 1,133,000 | 3,550 |
| 2004-06-03 | 358 | 359 | 341 | 344 | 462,000 | 3,440 |
| 2004-06-02 | 356 | 359 | 350 | 354 | 375,000 | 3,540 |
| 2004-06-01 | 347 | 363 | 346 | 361 | 631,000 | 3,610 |
| 2004-05-31 | 355 | 355 | 343 | 351 | 442,000 | 3,510 |
| 2004-05-28 | 350 | 359 | 343 | 352 | 568,000 | 3,520 |
| 2004-05-27 | 352 | 355 | 348 | 351 | 401,000 | 3,510 |
| 2004-05-26 | 369 | 370 | 353 | 357 | 696,000 | 3,570 |
| 2004-05-25 | 362 | 366 | 356 | 360 | 538,000 | 3,600 |
| 2004-05-24 | 364 | 376 | 362 | 369 | 1,305,000 | 3,690 |
| 2004-05-21 | 340 | 374 | 339 | 367 | 3,575,000 | 3,670 |
| 2004-05-20 | 331 | 347 | 325 | 340 | 775,000 | 3,400 |
| 2004-05-19 | 328 | 345 | 328 | 336 | 1,396,000 | 3,360 |
| 2004-05-18 | 296 | 323 | 296 | 323 | 1,399,000 | 3,230 |
| 2004-05-17 | 320 | 320 | 289 | 301 | 1,448,000 | 3,010 |
| 2004-05-14 | 340 | 344 | 315 | 328 | 1,390,000 | 3,280 |
| 2004-05-13 | 360 | 361 | 339 | 339 | 810,000 | 3,390 |
| 2004-05-12 | 355 | 360 | 347 | 360 | 750,000 | 3,600 |
| 2004-05-11 | 331 | 360 | 331 | 337 | 1,295,000 | 3,370 |
| 2004-05-10 | 365 | 367 | 335 | 335 | 1,569,000 | 3,350 |
| 2004-05-07 | 358 | 381 | 351 | 380 | 2,132,000 | 3,800 |
| 2004-05-06 | 389 | 391 | 361 | 368 | 2,542,000 | 3,680 |
| 2004-04-30 | 389 | 399 | 388 | 396 | 2,179,000 | 3,960 |
| 2004-04-28 | 420 | 420 | 407 | 411 | 1,427,000 | 4,110 |
| 2004-04-27 | 400 | 428 | 394 | 424 | 5,889,000 | 4,240 |
| 2004-04-26 | 400 | 410 | 393 | 405 | 1,685,000 | 4,050 |
| 2004-04-23 | 398 | 404 | 386 | 399 | 3,033,000 | 3,990 |
| 2004-04-22 | 421 | 424 | 387 | 388 | 4,253,000 | 3,880 |
| 2004-04-21 | 395 | 439 | 395 | 432 | 16,792,000 | 4,320 |
| 2004-04-20 | 350 | 362 | 348 | 361 | 1,845,000 | 3,610 |
| 2004-04-19 | 365 | 365 | 340 | 350 | 1,393,000 | 3,500 |
| 2004-04-16 | 362 | 370 | 352 | 370 | 3,385,000 | 3,700 |
| 2004-04-15 | 380 | 384 | 351 | 362 | 4,257,000 | 3,620 |
| 2004-04-14 | 336 | 377 | 336 | 370 | 7,601,000 | 3,700 |
| 2004-04-13 | 336 | 339 | 335 | 339 | 1,361,000 | 3,390 |
| 2004-04-12 | 325 | 334 | 325 | 333 | 869,000 | 3,330 |
| 2004-04-09 | 329 | 333 | 320 | 321 | 2,013,000 | 3,210 |
| 2004-04-08 | 326 | 339 | 321 | 337 | 4,657,000 | 3,370 |
| 2004-04-07 | 322 | 327 | 319 | 326 | 1,211,000 | 3,260 |
| 2004-04-06 | 324 | 325 | 318 | 322 | 1,154,000 | 3,220 |
| 2004-04-05 | 320 | 323 | 317 | 317 | 576,000 | 3,170 |
| 2004-04-02 | 324 | 325 | 318 | 319 | 969,000 | 3,190 |
| 2004-04-01 | 328 | 333 | 322 | 325 | 2,628,000 | 3,250 |
| 2004-03-31 | 310 | 319 | 305 | 318 | 1,467,000 | 3,180 |
| 2004-03-30 | 307 | 310 | 301 | 309 | 1,383,000 | 3,090 |
| 2004-03-29 | 316 | 316 | 307 | 310 | 1,225,000 | 3,100 |
| 2004-03-26 | 318 | 319 | 307 | 312 | 1,790,000 | 3,120 |
| 2004-03-25 | 320 | 325 | 308 | 311 | 3,892,000 | 3,110 |
| 2004-03-24 | 299 | 315 | 296 | 315 | 7,291,000 | 3,150 |
| 2004-03-23 | 276 | 296 | 274 | 294 | 3,286,000 | 2,940 |
| 2004-03-22 | 276 | 279 | 264 | 276 | 658,000 | 2,760 |
| 2004-03-19 | 271 | 279 | 271 | 276 | 695,000 | 2,760 |
| 2004-03-18 | 288 | 290 | 271 | 279 | 1,128,000 | 2,790 |
| 2004-03-17 | 287 | 288 | 283 | 287 | 744,000 | 2,870 |
| 2004-03-16 | 287 | 289 | 283 | 286 | 749,000 | 2,860 |
| 2004-03-15 | 289 | 292 | 287 | 289 | 2,470,000 | 2,890 |
| 2004-03-12 | 277 | 289 | 277 | 282 | 2,500,000 | 2,820 |
| 2004-03-11 | 278 | 288 | 275 | 286 | 2,802,000 | 2,860 |
| 2004-03-10 | 283 | 286 | 278 | 285 | 2,788,000 | 2,850 |
| 2004-03-09 | 277 | 285 | 273 | 284 | 2,773,000 | 2,840 |
| 2004-03-08 | 269 | 281 | 267 | 279 | 4,196,000 | 2,790 |
| 2004-03-05 | 270 | 274 | 265 | 269 | 1,478,000 | 2,690 |
| 2004-03-04 | 257 | 276 | 255 | 269 | 3,776,000 | 2,690 |
| 2004-03-03 | 258 | 261 | 256 | 258 | 892,000 | 2,580 |
| 2004-03-02 | 256 | 264 | 253 | 264 | 1,535,000 | 2,640 |
| 2004-03-01 | 249 | 254 | 246 | 253 | 876,000 | 2,530 |
| 2004-02-27 | 241 | 244 | 240 | 244 | 307,000 | 2,440 |
| 2004-02-26 | 239 | 242 | 239 | 240 | 367,000 | 2,400 |
| 2004-02-25 | 242 | 242 | 237 | 238 | 217,000 | 2,380 |
| 2004-02-24 | 243 | 244 | 236 | 238 | 253,000 | 2,380 |
| 2004-02-23 | 238 | 244 | 238 | 243 | 147,000 | 2,430 |
| 2004-02-20 | 241 | 244 | 239 | 240 | 171,000 | 2,400 |
| 2004-02-19 | 240 | 247 | 240 | 244 | 122,000 | 2,440 |
| 2004-02-18 | 249 | 249 | 244 | 244 | 349,000 | 2,440 |
| 2004-02-17 | 241 | 247 | 240 | 247 | 578,000 | 2,470 |
| 2004-02-16 | 241 | 241 | 236 | 240 | 190,000 | 2,400 |
| 2004-02-13 | 237 | 241 | 235 | 238 | 245,000 | 2,380 |
| 2004-02-12 | 236 | 238 | 235 | 236 | 208,000 | 2,360 |
| 2004-02-10 | 237 | 239 | 234 | 235 | 205,000 | 2,350 |
| 2004-02-09 | 239 | 242 | 237 | 237 | 326,000 | 2,370 |
| 2004-02-06 | 233 | 235 | 230 | 235 | 363,000 | 2,350 |
| 2004-02-05 | 225 | 233 | 225 | 229 | 632,000 | 2,290 |
| 2004-02-04 | 244 | 244 | 232 | 233 | 438,000 | 2,330 |
| 2004-02-03 | 247 | 247 | 240 | 244 | 351,000 | 2,440 |
| 2004-02-02 | 252 | 252 | 245 | 248 | 277,000 | 2,480 |
| 2004-01-30 | 246 | 252 | 245 | 251 | 705,000 | 2,510 |
| 2004-01-29 | 246 | 247 | 240 | 244 | 628,000 | 2,440 |
| 2004-01-28 | 250 | 253 | 248 | 251 | 469,000 | 2,510 |
| 2004-01-27 | 260 | 261 | 253 | 253 | 314,000 | 2,530 |
| 2004-01-26 | 262 | 263 | 252 | 256 | 715,000 | 2,560 |
| 2004-01-23 | 265 | 266 | 259 | 263 | 1,031,000 | 2,630 |
| 2004-01-22 | 266 | 270 | 261 | 264 | 1,121,000 | 2,640 |
| 2004-01-21 | 256 | 269 | 252 | 269 | 3,057,000 | 2,690 |
| 2004-01-20 | 247 | 258 | 247 | 254 | 968,000 | 2,540 |
| 2004-01-19 | 243 | 247 | 243 | 246 | 374,000 | 2,460 |
| 2004-01-16 | 242 | 247 | 242 | 245 | 536,000 | 2,450 |
| 2004-01-15 | 253 | 253 | 246 | 247 | 780,000 | 2,470 |
| 2004-01-14 | 248 | 254 | 247 | 253 | 535,000 | 2,530 |
| 2004-01-13 | 257 | 260 | 251 | 253 | 581,000 | 2,530 |
| 2004-01-09 | 260 | 263 | 255 | 257 | 803,000 | 2,570 |
| 2004-01-08 | 253 | 258 | 251 | 258 | 929,000 | 2,580 |
| 2004-01-07 | 247 | 254 | 247 | 252 | 536,000 | 2,520 |
| 2004-01-06 | 258 | 259 | 246 | 249 | 735,000 | 2,490 |
| 2004-01-05 | 261 | 262 | 251 | 258 | 558,000 | 2,580 |
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
