5408 (株)中山製鋼所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 591 | 591 | 586 | 587 | 284,000 | 5,870 |
| 2005-12-29 | 597 | 598 | 590 | 594 | 430,000 | 5,940 |
| 2005-12-28 | 586 | 596 | 586 | 593 | 509,000 | 5,930 |
| 2005-12-27 | 595 | 599 | 587 | 590 | 472,000 | 5,900 |
| 2005-12-26 | 600 | 604 | 596 | 599 | 567,000 | 5,990 |
| 2005-12-22 | 601 | 608 | 598 | 600 | 643,000 | 6,000 |
| 2005-12-21 | 612 | 614 | 598 | 603 | 1,101,000 | 6,030 |
| 2005-12-20 | 598 | 614 | 596 | 610 | 835,000 | 6,100 |
| 2005-12-19 | 595 | 603 | 587 | 600 | 657,000 | 6,000 |
| 2005-12-16 | 603 | 611 | 593 | 598 | 1,082,000 | 5,980 |
| 2005-12-15 | 606 | 623 | 603 | 605 | 1,320,000 | 6,050 |
| 2005-12-14 | 648 | 648 | 609 | 615 | 3,474,000 | 6,150 |
| 2005-12-13 | 609 | 638 | 600 | 638 | 4,953,000 | 6,380 |
| 2005-12-12 | 602 | 608 | 602 | 607 | 2,063,000 | 6,070 |
| 2005-12-09 | 577 | 596 | 577 | 592 | 1,744,000 | 5,920 |
| 2005-12-08 | 590 | 593 | 575 | 577 | 1,024,000 | 5,770 |
| 2005-12-07 | 600 | 610 | 593 | 593 | 1,372,000 | 5,930 |
| 2005-12-06 | 605 | 608 | 591 | 605 | 3,287,000 | 6,050 |
| 2005-12-05 | 594 | 610 | 589 | 597 | 2,435,000 | 5,970 |
| 2005-12-02 | 565 | 595 | 562 | 592 | 1,833,000 | 5,920 |
| 2005-12-01 | 555 | 562 | 549 | 559 | 837,000 | 5,590 |
| 2005-11-30 | 549 | 555 | 546 | 553 | 794,000 | 5,530 |
| 2005-11-29 | 542 | 548 | 540 | 546 | 1,351,000 | 5,460 |
| 2005-11-28 | 546 | 550 | 541 | 541 | 1,068,000 | 5,410 |
| 2005-11-25 | 542 | 549 | 536 | 546 | 981,000 | 5,460 |
| 2005-11-24 | 557 | 559 | 542 | 544 | 931,000 | 5,440 |
| 2005-11-22 | 555 | 558 | 545 | 555 | 583,000 | 5,550 |
| 2005-11-21 | 565 | 568 | 555 | 555 | 818,000 | 5,550 |
| 2005-11-18 | 575 | 577 | 562 | 567 | 779,000 | 5,670 |
| 2005-11-17 | 570 | 577 | 566 | 569 | 833,000 | 5,690 |
| 2005-11-16 | 553 | 568 | 544 | 568 | 792,000 | 5,680 |
| 2005-11-15 | 556 | 557 | 551 | 552 | 644,000 | 5,520 |
| 2005-11-14 | 576 | 580 | 551 | 558 | 726,000 | 5,580 |
| 2005-11-11 | 569 | 578 | 567 | 573 | 971,000 | 5,730 |
| 2005-11-10 | 592 | 596 | 560 | 566 | 1,578,000 | 5,660 |
| 2005-11-09 | 600 | 604 | 587 | 588 | 1,816,000 | 5,880 |
| 2005-11-08 | 579 | 607 | 577 | 604 | 2,033,000 | 6,040 |
| 2005-11-07 | 593 | 593 | 572 | 585 | 999,000 | 5,850 |
| 2005-11-04 | 600 | 605 | 586 | 587 | 1,377,000 | 5,870 |
| 2005-11-02 | 577 | 598 | 577 | 590 | 1,529,000 | 5,900 |
| 2005-11-01 | 574 | 576 | 572 | 575 | 419,000 | 5,750 |
| 2005-10-31 | 572 | 579 | 566 | 570 | 951,000 | 5,700 |
| 2005-10-28 | 562 | 567 | 555 | 564 | 978,000 | 5,640 |
| 2005-10-27 | 557 | 567 | 554 | 561 | 1,506,000 | 5,610 |
| 2005-10-26 | 534 | 553 | 533 | 549 | 1,022,000 | 5,490 |
| 2005-10-25 | 525 | 539 | 525 | 537 | 2,719,000 | 5,370 |
| 2005-10-24 | 541 | 541 | 519 | 521 | 1,236,000 | 5,210 |
| 2005-10-21 | 535 | 543 | 532 | 541 | 1,089,000 | 5,410 |
| 2005-10-20 | 556 | 561 | 547 | 548 | 1,091,000 | 5,480 |
| 2005-10-19 | 563 | 566 | 547 | 554 | 1,404,000 | 5,540 |
| 2005-10-18 | 556 | 572 | 556 | 572 | 3,006,000 | 5,720 |
| 2005-10-17 | 576 | 576 | 554 | 558 | 1,576,000 | 5,580 |
| 2005-10-14 | 586 | 587 | 580 | 581 | 554,000 | 5,810 |
| 2005-10-13 | 590 | 591 | 581 | 586 | 634,000 | 5,860 |
| 2005-10-12 | 614 | 618 | 600 | 600 | 807,000 | 6,000 |
| 2005-10-11 | 596 | 608 | 594 | 608 | 782,000 | 6,080 |
| 2005-10-07 | 579 | 594 | 577 | 587 | 1,086,000 | 5,870 |
| 2005-10-06 | 586 | 593 | 577 | 580 | 1,096,000 | 5,800 |
| 2005-10-05 | 588 | 604 | 587 | 596 | 1,562,000 | 5,960 |
| 2005-10-04 | 614 | 614 | 598 | 602 | 694,000 | 6,020 |
| 2005-10-03 | 603 | 615 | 583 | 613 | 805,000 | 6,130 |
| 2005-09-30 | 636 | 638 | 611 | 611 | 1,205,000 | 6,110 |
| 2005-09-29 | 648 | 648 | 628 | 643 | 1,970,000 | 6,430 |
| 2005-09-28 | 595 | 623 | 595 | 618 | 1,748,000 | 6,180 |
| 2005-09-27 | 598 | 608 | 591 | 596 | 1,506,000 | 5,960 |
| 2005-09-26 | 590 | 597 | 588 | 595 | 1,017,000 | 5,950 |
| 2005-09-22 | 563 | 582 | 563 | 581 | 1,094,000 | 5,810 |
| 2005-09-21 | 590 | 591 | 570 | 573 | 1,215,000 | 5,730 |
| 2005-09-20 | 581 | 585 | 580 | 583 | 723,000 | 5,830 |
| 2005-09-16 | 577 | 578 | 572 | 577 | 819,000 | 5,770 |
| 2005-09-15 | 556 | 576 | 556 | 574 | 1,339,000 | 5,740 |
| 2005-09-14 | 560 | 563 | 560 | 560 | 351,000 | 5,600 |
| 2005-09-13 | 561 | 564 | 559 | 562 | 421,000 | 5,620 |
| 2005-09-12 | 564 | 564 | 558 | 560 | 786,000 | 5,600 |
| 2005-09-09 | 550 | 558 | 545 | 555 | 1,561,000 | 5,550 |
| 2005-09-08 | 560 | 561 | 550 | 551 | 561,000 | 5,510 |
| 2005-09-07 | 574 | 574 | 556 | 561 | 745,000 | 5,610 |
| 2005-09-06 | 580 | 580 | 563 | 566 | 1,195,000 | 5,660 |
| 2005-09-05 | 563 | 573 | 561 | 572 | 1,070,000 | 5,720 |
| 2005-09-02 | 560 | 563 | 555 | 559 | 843,000 | 5,590 |
| 2005-09-01 | 558 | 570 | 557 | 558 | 968,000 | 5,580 |
| 2005-08-31 | 551 | 555 | 549 | 552 | 672,000 | 5,520 |
| 2005-08-30 | 542 | 556 | 542 | 552 | 1,676,000 | 5,520 |
| 2005-08-29 | 543 | 543 | 537 | 538 | 361,000 | 5,380 |
| 2005-08-26 | 542 | 547 | 540 | 546 | 527,000 | 5,460 |
| 2005-08-25 | 546 | 547 | 540 | 544 | 935,000 | 5,440 |
| 2005-08-24 | 550 | 554 | 548 | 551 | 683,000 | 5,510 |
| 2005-08-23 | 567 | 569 | 556 | 557 | 1,193,000 | 5,570 |
| 2005-08-22 | 542 | 562 | 542 | 559 | 1,627,000 | 5,590 |
| 2005-08-19 | 549 | 549 | 535 | 539 | 757,000 | 5,390 |
| 2005-08-18 | 553 | 557 | 548 | 550 | 608,000 | 5,500 |
| 2005-08-17 | 546 | 557 | 546 | 550 | 1,077,000 | 5,500 |
| 2005-08-16 | 558 | 560 | 543 | 551 | 1,414,000 | 5,510 |
| 2005-08-15 | 530 | 552 | 528 | 552 | 1,496,000 | 5,520 |
| 2005-08-12 | 532 | 532 | 524 | 527 | 636,000 | 5,270 |
| 2005-08-11 | 532 | 540 | 530 | 531 | 956,000 | 5,310 |
| 2005-08-10 | 529 | 532 | 527 | 529 | 1,168,000 | 5,290 |
| 2005-08-09 | 507 | 524 | 505 | 519 | 1,271,000 | 5,190 |
| 2005-08-08 | 482 | 509 | 482 | 505 | 1,999,000 | 5,050 |
| 2005-08-05 | 510 | 514 | 495 | 501 | 1,064,000 | 5,010 |
| 2005-08-04 | 524 | 524 | 511 | 515 | 991,000 | 5,150 |
| 2005-08-03 | 524 | 539 | 520 | 522 | 1,464,000 | 5,220 |
| 2005-08-02 | 537 | 537 | 522 | 522 | 1,212,000 | 5,220 |
| 2005-08-01 | 524 | 538 | 522 | 535 | 4,317,000 | 5,350 |
| 2005-07-29 | 515 | 518 | 509 | 514 | 1,395,000 | 5,140 |
| 2005-07-28 | 504 | 516 | 503 | 515 | 2,711,000 | 5,150 |
| 2005-07-27 | 491 | 498 | 490 | 498 | 1,086,000 | 4,980 |
| 2005-07-26 | 491 | 493 | 488 | 491 | 392,000 | 4,910 |
| 2005-07-25 | 491 | 494 | 488 | 494 | 488,000 | 4,940 |
| 2005-07-22 | 489 | 492 | 485 | 488 | 396,000 | 4,880 |
| 2005-07-21 | 494 | 500 | 489 | 494 | 1,048,000 | 4,940 |
| 2005-07-20 | 483 | 499 | 483 | 498 | 1,574,000 | 4,980 |
| 2005-07-19 | 484 | 484 | 478 | 483 | 879,000 | 4,830 |
| 2005-07-15 | 479 | 486 | 479 | 482 | 496,000 | 4,820 |
| 2005-07-14 | 483 | 484 | 479 | 480 | 754,000 | 4,800 |
| 2005-07-13 | 482 | 484 | 478 | 483 | 720,000 | 4,830 |
| 2005-07-12 | 497 | 497 | 480 | 484 | 1,131,000 | 4,840 |
| 2005-07-11 | 493 | 499 | 488 | 496 | 1,646,000 | 4,960 |
| 2005-07-08 | 479 | 491 | 477 | 484 | 1,019,000 | 4,840 |
| 2005-07-07 | 484 | 485 | 480 | 481 | 428,000 | 4,810 |
| 2005-07-06 | 480 | 489 | 480 | 488 | 1,009,000 | 4,880 |
| 2005-07-05 | 491 | 492 | 477 | 483 | 2,156,000 | 4,830 |
| 2005-07-04 | 465 | 494 | 464 | 486 | 2,710,000 | 4,860 |
| 2005-07-01 | 456 | 461 | 456 | 460 | 308,000 | 4,600 |
| 2005-06-30 | 463 | 465 | 459 | 461 | 528,000 | 4,610 |
| 2005-06-29 | 465 | 465 | 463 | 463 | 476,000 | 4,630 |
| 2005-06-28 | 455 | 463 | 454 | 463 | 473,000 | 4,630 |
| 2005-06-27 | 453 | 455 | 451 | 452 | 460,000 | 4,520 |
| 2005-06-24 | 447 | 457 | 445 | 457 | 739,000 | 4,570 |
| 2005-06-23 | 459 | 461 | 454 | 454 | 549,000 | 4,540 |
| 2005-06-22 | 458 | 464 | 453 | 464 | 786,000 | 4,640 |
| 2005-06-21 | 470 | 470 | 461 | 463 | 630,000 | 4,630 |
| 2005-06-20 | 476 | 477 | 472 | 474 | 631,000 | 4,740 |
| 2005-06-17 | 464 | 474 | 463 | 473 | 1,294,000 | 4,730 |
| 2005-06-16 | 460 | 464 | 460 | 463 | 751,000 | 4,630 |
| 2005-06-15 | 453 | 457 | 452 | 456 | 279,000 | 4,560 |
| 2005-06-14 | 462 | 464 | 453 | 456 | 445,000 | 4,560 |
| 2005-06-13 | 462 | 467 | 460 | 462 | 1,053,000 | 4,620 |
| 2005-06-10 | 453 | 463 | 453 | 460 | 1,105,000 | 4,600 |
| 2005-06-09 | 453 | 454 | 448 | 453 | 593,000 | 4,530 |
| 2005-06-08 | 450 | 454 | 450 | 453 | 355,000 | 4,530 |
| 2005-06-07 | 455 | 456 | 447 | 450 | 879,000 | 4,500 |
| 2005-06-06 | 443 | 457 | 440 | 454 | 1,410,000 | 4,540 |
| 2005-06-03 | 431 | 441 | 431 | 440 | 697,000 | 4,400 |
| 2005-06-02 | 435 | 436 | 428 | 431 | 424,000 | 4,310 |
| 2005-06-01 | 424 | 434 | 423 | 433 | 660,000 | 4,330 |
| 2005-05-31 | 420 | 432 | 415 | 429 | 687,000 | 4,290 |
| 2005-05-30 | 410 | 414 | 405 | 413 | 744,000 | 4,130 |
| 2005-05-27 | 406 | 409 | 402 | 405 | 716,000 | 4,050 |
| 2005-05-26 | 403 | 410 | 400 | 405 | 670,000 | 4,050 |
| 2005-05-25 | 421 | 423 | 403 | 405 | 847,000 | 4,050 |
| 2005-05-24 | 440 | 441 | 423 | 423 | 730,000 | 4,230 |
| 2005-05-23 | 433 | 440 | 433 | 439 | 300,000 | 4,390 |
| 2005-05-20 | 437 | 438 | 433 | 436 | 372,000 | 4,360 |
| 2005-05-19 | 429 | 438 | 428 | 438 | 673,000 | 4,380 |
| 2005-05-18 | 419 | 424 | 414 | 419 | 490,000 | 4,190 |
| 2005-05-17 | 436 | 437 | 415 | 415 | 837,000 | 4,150 |
| 2005-05-16 | 443 | 443 | 427 | 429 | 530,000 | 4,290 |
| 2005-05-13 | 445 | 446 | 443 | 444 | 502,000 | 4,440 |
| 2005-05-12 | 452 | 455 | 450 | 450 | 392,000 | 4,500 |
| 2005-05-11 | 449 | 454 | 447 | 452 | 649,000 | 4,520 |
| 2005-05-10 | 460 | 463 | 454 | 456 | 744,000 | 4,560 |
| 2005-05-09 | 455 | 458 | 453 | 458 | 939,000 | 4,580 |
| 2005-05-06 | 446 | 448 | 445 | 448 | 443,000 | 4,480 |
| 2005-05-02 | 444 | 444 | 438 | 442 | 936,000 | 4,420 |
| 2005-04-28 | 425 | 442 | 422 | 436 | 2,182,000 | 4,360 |
| 2005-04-27 | 417 | 425 | 415 | 424 | 550,000 | 4,240 |
| 2005-04-26 | 419 | 420 | 415 | 417 | 477,000 | 4,170 |
| 2005-04-25 | 419 | 425 | 419 | 419 | 452,000 | 4,190 |
| 2005-04-22 | 425 | 425 | 419 | 420 | 621,000 | 4,200 |
| 2005-04-21 | 398 | 416 | 397 | 415 | 1,003,000 | 4,150 |
| 2005-04-20 | 425 | 427 | 416 | 417 | 603,000 | 4,170 |
| 2005-04-19 | 400 | 415 | 400 | 415 | 1,055,000 | 4,150 |
| 2005-04-18 | 399 | 400 | 391 | 395 | 1,435,000 | 3,950 |
| 2005-04-15 | 415 | 422 | 415 | 419 | 742,000 | 4,190 |
| 2005-04-14 | 424 | 429 | 422 | 427 | 666,000 | 4,270 |
| 2005-04-13 | 435 | 437 | 431 | 433 | 449,000 | 4,330 |
| 2005-04-12 | 442 | 444 | 431 | 434 | 854,000 | 4,340 |
| 2005-04-11 | 446 | 446 | 439 | 442 | 743,000 | 4,420 |
| 2005-04-08 | 457 | 458 | 448 | 451 | 660,000 | 4,510 |
| 2005-04-07 | 460 | 460 | 454 | 456 | 343,000 | 4,560 |
| 2005-04-06 | 462 | 463 | 458 | 460 | 450,000 | 4,600 |
| 2005-04-05 | 456 | 462 | 456 | 462 | 467,000 | 4,620 |
| 2005-04-04 | 455 | 461 | 453 | 457 | 463,000 | 4,570 |
| 2005-04-01 | 449 | 460 | 446 | 458 | 554,000 | 4,580 |
| 2005-03-31 | 446 | 453 | 446 | 452 | 475,000 | 4,520 |
| 2005-03-30 | 445 | 452 | 437 | 441 | 960,000 | 4,410 |
| 2005-03-29 | 468 | 469 | 455 | 455 | 836,000 | 4,550 |
| 2005-03-28 | 462 | 474 | 462 | 470 | 406,000 | 4,700 |
| 2005-03-25 | 479 | 479 | 469 | 470 | 904,000 | 4,700 |
| 2005-03-24 | 482 | 484 | 478 | 479 | 664,000 | 4,790 |
| 2005-03-23 | 486 | 486 | 476 | 484 | 1,124,000 | 4,840 |
| 2005-03-22 | 483 | 492 | 482 | 488 | 1,539,000 | 4,880 |
| 2005-03-18 | 479 | 480 | 477 | 478 | 588,000 | 4,780 |
| 2005-03-17 | 471 | 481 | 471 | 477 | 1,444,000 | 4,770 |
| 2005-03-16 | 467 | 479 | 464 | 477 | 1,694,000 | 4,770 |
| 2005-03-15 | 469 | 469 | 462 | 464 | 755,000 | 4,640 |
| 2005-03-14 | 472 | 473 | 467 | 469 | 974,000 | 4,690 |
| 2005-03-11 | 470 | 476 | 468 | 470 | 3,615,000 | 4,700 |
| 2005-03-10 | 458 | 471 | 455 | 463 | 2,981,000 | 4,630 |
| 2005-03-09 | 452 | 460 | 452 | 458 | 1,450,000 | 4,580 |
| 2005-03-08 | 459 | 459 | 452 | 454 | 825,000 | 4,540 |
| 2005-03-07 | 460 | 462 | 457 | 458 | 1,140,000 | 4,580 |
| 2005-03-04 | 453 | 457 | 448 | 456 | 1,059,000 | 4,560 |
| 2005-03-03 | 455 | 462 | 451 | 454 | 1,321,000 | 4,540 |
| 2005-03-02 | 464 | 466 | 456 | 456 | 2,179,000 | 4,560 |
| 2005-03-01 | 455 | 462 | 453 | 460 | 2,867,000 | 4,600 |
| 2005-02-28 | 446 | 453 | 445 | 453 | 1,561,000 | 4,530 |
| 2005-02-25 | 443 | 443 | 436 | 441 | 1,170,000 | 4,410 |
| 2005-02-24 | 439 | 442 | 438 | 440 | 1,308,000 | 4,400 |
| 2005-02-23 | 440 | 443 | 433 | 434 | 2,261,000 | 4,340 |
| 2005-02-22 | 458 | 458 | 449 | 449 | 1,601,000 | 4,490 |
| 2005-02-21 | 451 | 460 | 451 | 459 | 2,517,000 | 4,590 |
| 2005-02-18 | 441 | 447 | 438 | 447 | 946,000 | 4,470 |
| 2005-02-17 | 432 | 451 | 430 | 442 | 1,625,000 | 4,420 |
| 2005-02-16 | 444 | 444 | 434 | 434 | 808,000 | 4,340 |
| 2005-02-15 | 446 | 446 | 438 | 443 | 982,000 | 4,430 |
| 2005-02-14 | 451 | 451 | 442 | 443 | 1,650,000 | 4,430 |
| 2005-02-10 | 445 | 447 | 441 | 446 | 1,824,000 | 4,460 |
| 2005-02-09 | 440 | 450 | 439 | 450 | 3,398,000 | 4,500 |
| 2005-02-08 | 430 | 440 | 430 | 435 | 2,134,000 | 4,350 |
| 2005-02-07 | 439 | 439 | 429 | 429 | 1,466,000 | 4,290 |
| 2005-02-04 | 435 | 435 | 423 | 429 | 943,000 | 4,290 |
| 2005-02-03 | 433 | 437 | 428 | 434 | 2,976,000 | 4,340 |
| 2005-02-02 | 418 | 432 | 416 | 431 | 2,803,000 | 4,310 |
| 2005-02-01 | 412 | 418 | 411 | 415 | 522,000 | 4,150 |
| 2005-01-31 | 410 | 413 | 408 | 412 | 363,000 | 4,120 |
| 2005-01-28 | 411 | 411 | 406 | 408 | 267,000 | 4,080 |
| 2005-01-27 | 414 | 414 | 407 | 409 | 345,000 | 4,090 |
| 2005-01-26 | 413 | 415 | 409 | 411 | 738,000 | 4,110 |
| 2005-01-25 | 406 | 413 | 404 | 409 | 509,000 | 4,090 |
| 2005-01-24 | 402 | 408 | 402 | 405 | 347,000 | 4,050 |
| 2005-01-21 | 402 | 404 | 401 | 402 | 488,000 | 4,020 |
| 2005-01-20 | 406 | 409 | 403 | 406 | 496,000 | 4,060 |
| 2005-01-19 | 413 | 415 | 409 | 410 | 438,000 | 4,100 |
| 2005-01-18 | 407 | 413 | 406 | 411 | 399,000 | 4,110 |
| 2005-01-17 | 406 | 413 | 406 | 412 | 260,000 | 4,120 |
| 2005-01-14 | 404 | 409 | 403 | 407 | 820,000 | 4,070 |
| 2005-01-13 | 412 | 414 | 411 | 411 | 535,000 | 4,110 |
| 2005-01-12 | 416 | 416 | 410 | 411 | 496,000 | 4,110 |
| 2005-01-11 | 415 | 417 | 413 | 415 | 928,000 | 4,150 |
| 2005-01-07 | 419 | 421 | 413 | 415 | 1,049,000 | 4,150 |
| 2005-01-06 | 399 | 417 | 399 | 415 | 1,405,000 | 4,150 |
| 2005-01-05 | 406 | 406 | 400 | 402 | 420,000 | 4,020 |
| 2005-01-04 | 403 | 408 | 401 | 407 | 290,000 | 4,070 |
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
