5408 (株)中山製鋼所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 450 | 450 | 446 | 446 | 282,000 | 4,460 |
| 2006-12-28 | 448 | 451 | 440 | 450 | 591,000 | 4,500 |
| 2006-12-27 | 455 | 455 | 440 | 443 | 677,000 | 4,430 |
| 2006-12-26 | 432 | 452 | 432 | 450 | 867,000 | 4,500 |
| 2006-12-25 | 440 | 440 | 429 | 434 | 337,000 | 4,340 |
| 2006-12-22 | 440 | 443 | 435 | 439 | 874,000 | 4,390 |
| 2006-12-21 | 424 | 442 | 424 | 439 | 1,538,000 | 4,390 |
| 2006-12-20 | 413 | 422 | 409 | 421 | 597,000 | 4,210 |
| 2006-12-19 | 417 | 420 | 409 | 409 | 482,000 | 4,090 |
| 2006-12-18 | 418 | 421 | 416 | 420 | 394,000 | 4,200 |
| 2006-12-15 | 419 | 422 | 417 | 418 | 462,000 | 4,180 |
| 2006-12-14 | 421 | 423 | 416 | 419 | 589,000 | 4,190 |
| 2006-12-13 | 418 | 425 | 417 | 423 | 466,000 | 4,230 |
| 2006-12-12 | 421 | 425 | 418 | 419 | 725,000 | 4,190 |
| 2006-12-11 | 413 | 424 | 413 | 421 | 905,000 | 4,210 |
| 2006-12-08 | 406 | 415 | 406 | 410 | 956,000 | 4,100 |
| 2006-12-07 | 406 | 409 | 404 | 404 | 558,000 | 4,040 |
| 2006-12-06 | 401 | 406 | 400 | 404 | 459,000 | 4,040 |
| 2006-12-05 | 405 | 406 | 400 | 401 | 506,000 | 4,010 |
| 2006-12-04 | 399 | 403 | 395 | 403 | 955,000 | 4,030 |
| 2006-12-01 | 398 | 407 | 398 | 406 | 620,000 | 4,060 |
| 2006-11-30 | 398 | 402 | 395 | 402 | 536,000 | 4,020 |
| 2006-11-29 | 388 | 395 | 386 | 395 | 667,000 | 3,950 |
| 2006-11-28 | 375 | 385 | 367 | 384 | 638,000 | 3,840 |
| 2006-11-27 | 368 | 378 | 367 | 378 | 371,000 | 3,780 |
| 2006-11-24 | 371 | 373 | 365 | 367 | 436,000 | 3,670 |
| 2006-11-22 | 365 | 371 | 364 | 370 | 778,000 | 3,700 |
| 2006-11-21 | 362 | 370 | 362 | 365 | 462,000 | 3,650 |
| 2006-11-20 | 370 | 371 | 362 | 362 | 611,000 | 3,620 |
| 2006-11-17 | 380 | 381 | 371 | 372 | 449,000 | 3,720 |
| 2006-11-16 | 383 | 387 | 378 | 378 | 764,000 | 3,780 |
| 2006-11-15 | 381 | 382 | 378 | 378 | 441,000 | 3,780 |
| 2006-11-14 | 380 | 383 | 376 | 379 | 589,000 | 3,790 |
| 2006-11-13 | 380 | 383 | 374 | 380 | 610,000 | 3,800 |
| 2006-11-10 | 380 | 386 | 380 | 380 | 888,000 | 3,800 |
| 2006-11-09 | 388 | 389 | 383 | 385 | 324,000 | 3,850 |
| 2006-11-08 | 397 | 400 | 383 | 387 | 698,000 | 3,870 |
| 2006-11-07 | 400 | 404 | 398 | 398 | 330,000 | 3,980 |
| 2006-11-06 | 393 | 399 | 392 | 398 | 321,000 | 3,980 |
| 2006-11-02 | 386 | 392 | 386 | 392 | 290,000 | 3,920 |
| 2006-11-01 | 389 | 394 | 388 | 391 | 433,000 | 3,910 |
| 2006-10-31 | 392 | 395 | 386 | 388 | 409,000 | 3,880 |
| 2006-10-30 | 395 | 400 | 392 | 393 | 443,000 | 3,930 |
| 2006-10-27 | 402 | 403 | 397 | 398 | 391,000 | 3,980 |
| 2006-10-26 | 401 | 403 | 400 | 403 | 317,000 | 4,030 |
| 2006-10-25 | 400 | 402 | 398 | 398 | 224,000 | 3,980 |
| 2006-10-24 | 407 | 407 | 398 | 398 | 248,000 | 3,980 |
| 2006-10-23 | 402 | 404 | 400 | 404 | 382,000 | 4,040 |
| 2006-10-20 | 399 | 401 | 395 | 397 | 352,000 | 3,970 |
| 2006-10-19 | 392 | 397 | 391 | 397 | 281,000 | 3,970 |
| 2006-10-18 | 391 | 391 | 384 | 391 | 475,000 | 3,910 |
| 2006-10-17 | 398 | 398 | 393 | 393 | 245,000 | 3,930 |
| 2006-10-16 | 394 | 399 | 391 | 391 | 431,000 | 3,910 |
| 2006-10-13 | 385 | 388 | 382 | 387 | 334,000 | 3,870 |
| 2006-10-12 | 370 | 379 | 370 | 377 | 576,000 | 3,770 |
| 2006-10-11 | 396 | 398 | 374 | 375 | 828,000 | 3,750 |
| 2006-10-10 | 398 | 398 | 391 | 391 | 486,000 | 3,910 |
| 2006-10-06 | 394 | 401 | 393 | 394 | 445,000 | 3,940 |
| 2006-10-05 | 400 | 401 | 393 | 395 | 353,000 | 3,950 |
| 2006-10-04 | 410 | 410 | 390 | 390 | 644,000 | 3,900 |
| 2006-10-03 | 411 | 411 | 405 | 405 | 429,000 | 4,050 |
| 2006-10-02 | 404 | 409 | 403 | 408 | 244,000 | 4,080 |
| 2006-09-29 | 408 | 412 | 402 | 403 | 473,000 | 4,030 |
| 2006-09-28 | 410 | 412 | 402 | 403 | 650,000 | 4,030 |
| 2006-09-27 | 395 | 406 | 394 | 405 | 498,000 | 4,050 |
| 2006-09-26 | 397 | 399 | 391 | 392 | 397,000 | 3,920 |
| 2006-09-25 | 392 | 396 | 388 | 396 | 572,000 | 3,960 |
| 2006-09-22 | 387 | 391 | 387 | 388 | 418,000 | 3,880 |
| 2006-09-21 | 395 | 395 | 388 | 391 | 686,000 | 3,910 |
| 2006-09-20 | 391 | 393 | 386 | 387 | 910,000 | 3,870 |
| 2006-09-19 | 397 | 407 | 393 | 396 | 746,000 | 3,960 |
| 2006-09-15 | 405 | 405 | 391 | 397 | 1,302,000 | 3,970 |
| 2006-09-14 | 412 | 418 | 400 | 402 | 694,000 | 4,020 |
| 2006-09-13 | 423 | 425 | 412 | 412 | 590,000 | 4,120 |
| 2006-09-12 | 434 | 435 | 418 | 419 | 562,000 | 4,190 |
| 2006-09-11 | 446 | 448 | 435 | 437 | 534,000 | 4,370 |
| 2006-09-08 | 437 | 451 | 437 | 447 | 613,000 | 4,470 |
| 2006-09-07 | 452 | 453 | 441 | 442 | 588,000 | 4,420 |
| 2006-09-06 | 458 | 464 | 455 | 455 | 575,000 | 4,550 |
| 2006-09-05 | 459 | 459 | 452 | 454 | 407,000 | 4,540 |
| 2006-09-04 | 463 | 466 | 457 | 458 | 361,000 | 4,580 |
| 2006-09-01 | 450 | 461 | 450 | 459 | 451,000 | 4,590 |
| 2006-08-31 | 452 | 458 | 451 | 453 | 244,000 | 4,530 |
| 2006-08-30 | 450 | 454 | 445 | 452 | 246,000 | 4,520 |
| 2006-08-29 | 461 | 461 | 452 | 455 | 204,000 | 4,550 |
| 2006-08-28 | 460 | 465 | 456 | 456 | 222,000 | 4,560 |
| 2006-08-25 | 467 | 470 | 462 | 463 | 346,000 | 4,630 |
| 2006-08-24 | 472 | 477 | 466 | 470 | 313,000 | 4,700 |
| 2006-08-23 | 475 | 477 | 469 | 475 | 209,000 | 4,750 |
| 2006-08-22 | 468 | 478 | 467 | 477 | 415,000 | 4,770 |
| 2006-08-21 | 474 | 477 | 463 | 467 | 358,000 | 4,670 |
| 2006-08-18 | 468 | 479 | 463 | 478 | 978,000 | 4,780 |
| 2006-08-17 | 440 | 472 | 439 | 470 | 1,285,000 | 4,700 |
| 2006-08-16 | 439 | 439 | 436 | 438 | 154,000 | 4,380 |
| 2006-08-15 | 432 | 435 | 431 | 431 | 161,000 | 4,310 |
| 2006-08-14 | 432 | 439 | 428 | 436 | 352,000 | 4,360 |
| 2006-08-11 | 434 | 440 | 433 | 434 | 443,000 | 4,340 |
| 2006-08-10 | 418 | 428 | 416 | 425 | 334,000 | 4,250 |
| 2006-08-09 | 410 | 423 | 407 | 423 | 394,000 | 4,230 |
| 2006-08-08 | 412 | 415 | 409 | 412 | 322,000 | 4,120 |
| 2006-08-07 | 415 | 423 | 410 | 414 | 477,000 | 4,140 |
| 2006-08-04 | 435 | 436 | 415 | 418 | 654,000 | 4,180 |
| 2006-08-03 | 426 | 433 | 424 | 427 | 473,000 | 4,270 |
| 2006-08-02 | 427 | 427 | 423 | 426 | 818,000 | 4,260 |
| 2006-08-01 | 435 | 443 | 426 | 427 | 622,000 | 4,270 |
| 2006-07-31 | 417 | 438 | 416 | 429 | 841,000 | 4,290 |
| 2006-07-28 | 394 | 415 | 394 | 412 | 766,000 | 4,120 |
| 2006-07-27 | 396 | 400 | 391 | 398 | 675,000 | 3,980 |
| 2006-07-26 | 402 | 405 | 398 | 399 | 247,000 | 3,990 |
| 2006-07-25 | 404 | 414 | 401 | 402 | 433,000 | 4,020 |
| 2006-07-24 | 409 | 410 | 392 | 398 | 563,000 | 3,980 |
| 2006-07-21 | 424 | 424 | 412 | 416 | 227,000 | 4,160 |
| 2006-07-20 | 429 | 429 | 420 | 424 | 379,000 | 4,240 |
| 2006-07-19 | 407 | 418 | 404 | 407 | 735,000 | 4,070 |
| 2006-07-18 | 440 | 440 | 404 | 412 | 1,276,000 | 4,120 |
| 2006-07-14 | 446 | 451 | 441 | 445 | 639,000 | 4,450 |
| 2006-07-13 | 459 | 465 | 445 | 451 | 868,000 | 4,510 |
| 2006-07-12 | 455 | 465 | 449 | 454 | 633,000 | 4,540 |
| 2006-07-11 | 452 | 455 | 448 | 451 | 381,000 | 4,510 |
| 2006-07-10 | 444 | 448 | 435 | 447 | 453,000 | 4,470 |
| 2006-07-07 | 453 | 457 | 441 | 444 | 342,000 | 4,440 |
| 2006-07-06 | 459 | 463 | 447 | 449 | 496,000 | 4,490 |
| 2006-07-05 | 447 | 460 | 447 | 457 | 363,000 | 4,570 |
| 2006-07-04 | 455 | 457 | 447 | 449 | 349,000 | 4,490 |
| 2006-07-03 | 448 | 456 | 445 | 450 | 552,000 | 4,500 |
| 2006-06-30 | 443 | 445 | 435 | 438 | 424,000 | 4,380 |
| 2006-06-29 | 425 | 432 | 424 | 431 | 357,000 | 4,310 |
| 2006-06-28 | 428 | 432 | 421 | 427 | 318,000 | 4,270 |
| 2006-06-27 | 442 | 443 | 434 | 436 | 226,000 | 4,360 |
| 2006-06-26 | 427 | 436 | 425 | 434 | 451,000 | 4,340 |
| 2006-06-23 | 425 | 429 | 417 | 429 | 445,000 | 4,290 |
| 2006-06-22 | 426 | 430 | 422 | 430 | 499,000 | 4,300 |
| 2006-06-21 | 429 | 432 | 418 | 422 | 415,000 | 4,220 |
| 2006-06-20 | 426 | 431 | 422 | 425 | 354,000 | 4,250 |
| 2006-06-19 | 436 | 436 | 427 | 431 | 610,000 | 4,310 |
| 2006-06-16 | 429 | 440 | 426 | 438 | 1,031,000 | 4,380 |
| 2006-06-15 | 409 | 425 | 409 | 412 | 942,000 | 4,120 |
| 2006-06-14 | 390 | 405 | 385 | 398 | 874,000 | 3,980 |
| 2006-06-13 | 412 | 417 | 399 | 399 | 571,000 | 3,990 |
| 2006-06-12 | 408 | 420 | 407 | 417 | 746,000 | 4,170 |
| 2006-06-09 | 405 | 419 | 404 | 418 | 1,878,000 | 4,180 |
| 2006-06-08 | 425 | 425 | 401 | 407 | 1,639,000 | 4,070 |
| 2006-06-07 | 452 | 458 | 436 | 436 | 817,000 | 4,360 |
| 2006-06-06 | 471 | 473 | 461 | 464 | 388,000 | 4,640 |
| 2006-06-05 | 471 | 489 | 471 | 476 | 571,000 | 4,760 |
| 2006-06-02 | 483 | 485 | 453 | 481 | 1,121,000 | 4,810 |
| 2006-06-01 | 492 | 493 | 477 | 485 | 826,000 | 4,850 |
| 2006-05-31 | 493 | 496 | 488 | 493 | 601,000 | 4,930 |
| 2006-05-30 | 509 | 509 | 500 | 503 | 448,000 | 5,030 |
| 2006-05-29 | 513 | 522 | 510 | 510 | 384,000 | 5,100 |
| 2006-05-26 | 502 | 512 | 500 | 510 | 400,000 | 5,100 |
| 2006-05-25 | 510 | 512 | 500 | 503 | 419,000 | 5,030 |
| 2006-05-24 | 507 | 514 | 499 | 511 | 924,000 | 5,110 |
| 2006-05-23 | 507 | 515 | 498 | 498 | 631,000 | 4,980 |
| 2006-05-22 | 522 | 529 | 510 | 512 | 381,000 | 5,120 |
| 2006-05-19 | 510 | 517 | 510 | 517 | 651,000 | 5,170 |
| 2006-05-18 | 510 | 522 | 502 | 519 | 771,000 | 5,190 |
| 2006-05-17 | 511 | 524 | 510 | 521 | 1,172,000 | 5,210 |
| 2006-05-16 | 518 | 531 | 507 | 507 | 948,000 | 5,070 |
| 2006-05-15 | 519 | 528 | 515 | 522 | 1,087,000 | 5,220 |
| 2006-05-12 | 535 | 535 | 523 | 529 | 1,004,000 | 5,290 |
| 2006-05-11 | 539 | 543 | 533 | 539 | 1,595,000 | 5,390 |
| 2006-05-10 | 551 | 554 | 529 | 534 | 5,440,000 | 5,340 |
| 2006-05-09 | 586 | 593 | 583 | 591 | 891,000 | 5,910 |
| 2006-05-08 | 573 | 585 | 572 | 584 | 460,000 | 5,840 |
| 2006-05-02 | 562 | 576 | 562 | 572 | 401,000 | 5,720 |
| 2006-05-01 | 561 | 569 | 559 | 563 | 373,000 | 5,630 |
| 2006-04-28 | 564 | 566 | 557 | 561 | 651,000 | 5,610 |
| 2006-04-27 | 574 | 574 | 567 | 568 | 319,000 | 5,680 |
| 2006-04-26 | 567 | 572 | 565 | 568 | 287,000 | 5,680 |
| 2006-04-25 | 564 | 573 | 564 | 567 | 321,000 | 5,670 |
| 2006-04-24 | 571 | 574 | 562 | 563 | 639,000 | 5,630 |
| 2006-04-21 | 577 | 582 | 573 | 577 | 308,000 | 5,770 |
| 2006-04-20 | 585 | 586 | 578 | 585 | 330,000 | 5,850 |
| 2006-04-19 | 584 | 588 | 577 | 584 | 810,000 | 5,840 |
| 2006-04-18 | 565 | 579 | 564 | 576 | 604,000 | 5,760 |
| 2006-04-17 | 578 | 580 | 560 | 565 | 583,000 | 5,650 |
| 2006-04-14 | 580 | 580 | 573 | 578 | 604,000 | 5,780 |
| 2006-04-13 | 582 | 586 | 571 | 579 | 814,000 | 5,790 |
| 2006-04-12 | 591 | 594 | 581 | 582 | 981,000 | 5,820 |
| 2006-04-11 | 600 | 604 | 592 | 594 | 564,000 | 5,940 |
| 2006-04-10 | 604 | 610 | 600 | 601 | 825,000 | 6,010 |
| 2006-04-07 | 595 | 603 | 592 | 603 | 613,000 | 6,030 |
| 2006-04-06 | 586 | 598 | 586 | 596 | 889,000 | 5,960 |
| 2006-04-05 | 603 | 606 | 581 | 586 | 1,226,000 | 5,860 |
| 2006-04-04 | 609 | 609 | 598 | 602 | 766,000 | 6,020 |
| 2006-04-03 | 601 | 610 | 601 | 609 | 892,000 | 6,090 |
| 2006-03-31 | 606 | 608 | 594 | 595 | 613,000 | 5,950 |
| 2006-03-30 | 613 | 614 | 604 | 605 | 1,120,000 | 6,050 |
| 2006-03-29 | 617 | 618 | 607 | 613 | 455,000 | 6,130 |
| 2006-03-28 | 611 | 617 | 608 | 616 | 353,000 | 6,160 |
| 2006-03-27 | 620 | 621 | 605 | 615 | 458,000 | 6,150 |
| 2006-03-24 | 613 | 620 | 613 | 619 | 530,000 | 6,190 |
| 2006-03-23 | 630 | 631 | 616 | 617 | 1,891,000 | 6,170 |
| 2006-03-22 | 599 | 611 | 594 | 610 | 1,571,000 | 6,100 |
| 2006-03-20 | 590 | 600 | 586 | 600 | 1,110,000 | 6,000 |
| 2006-03-17 | 576 | 586 | 576 | 585 | 443,000 | 5,850 |
| 2006-03-16 | 585 | 585 | 575 | 575 | 485,000 | 5,750 |
| 2006-03-15 | 583 | 587 | 581 | 585 | 705,000 | 5,850 |
| 2006-03-14 | 581 | 582 | 576 | 578 | 398,000 | 5,780 |
| 2006-03-13 | 582 | 585 | 578 | 581 | 646,000 | 5,810 |
| 2006-03-10 | 569 | 582 | 569 | 581 | 905,000 | 5,810 |
| 2006-03-09 | 562 | 575 | 562 | 568 | 677,000 | 5,680 |
| 2006-03-08 | 569 | 569 | 563 | 566 | 291,000 | 5,660 |
| 2006-03-07 | 579 | 580 | 571 | 574 | 467,000 | 5,740 |
| 2006-03-06 | 572 | 573 | 562 | 571 | 653,000 | 5,710 |
| 2006-03-03 | 557 | 579 | 556 | 576 | 967,000 | 5,760 |
| 2006-03-02 | 583 | 583 | 559 | 560 | 620,000 | 5,600 |
| 2006-03-01 | 561 | 583 | 559 | 575 | 1,093,000 | 5,750 |
| 2006-02-28 | 588 | 588 | 564 | 575 | 1,009,000 | 5,750 |
| 2006-02-27 | 587 | 592 | 580 | 584 | 1,075,000 | 5,840 |
| 2006-02-24 | 562 | 581 | 551 | 577 | 1,581,000 | 5,770 |
| 2006-02-23 | 557 | 563 | 552 | 560 | 902,000 | 5,600 |
| 2006-02-22 | 537 | 555 | 530 | 549 | 946,000 | 5,490 |
| 2006-02-21 | 518 | 542 | 518 | 532 | 1,126,000 | 5,320 |
| 2006-02-20 | 540 | 540 | 522 | 525 | 964,000 | 5,250 |
| 2006-02-17 | 551 | 563 | 541 | 542 | 980,000 | 5,420 |
| 2006-02-16 | 560 | 568 | 549 | 557 | 646,000 | 5,570 |
| 2006-02-15 | 592 | 592 | 556 | 561 | 914,000 | 5,610 |
| 2006-02-14 | 550 | 578 | 545 | 576 | 1,080,000 | 5,760 |
| 2006-02-13 | 583 | 583 | 555 | 556 | 888,000 | 5,560 |
| 2006-02-10 | 590 | 598 | 568 | 586 | 1,408,000 | 5,860 |
| 2006-02-09 | 600 | 602 | 586 | 590 | 834,000 | 5,900 |
| 2006-02-08 | 606 | 608 | 586 | 586 | 1,491,000 | 5,860 |
| 2006-02-07 | 603 | 614 | 600 | 607 | 1,259,000 | 6,070 |
| 2006-02-06 | 596 | 606 | 590 | 597 | 1,762,000 | 5,970 |
| 2006-02-03 | 638 | 647 | 605 | 606 | 3,272,000 | 6,060 |
| 2006-02-02 | 647 | 656 | 636 | 639 | 2,434,000 | 6,390 |
| 2006-02-01 | 617 | 644 | 617 | 639 | 2,600,000 | 6,390 |
| 2006-01-31 | 625 | 626 | 612 | 620 | 1,016,000 | 6,200 |
| 2006-01-30 | 624 | 633 | 622 | 622 | 2,377,000 | 6,220 |
| 2006-01-27 | 612 | 616 | 602 | 614 | 1,516,000 | 6,140 |
| 2006-01-26 | 594 | 598 | 591 | 598 | 867,000 | 5,980 |
| 2006-01-25 | 580 | 592 | 577 | 587 | 950,000 | 5,870 |
| 2006-01-24 | 563 | 575 | 563 | 571 | 596,000 | 5,710 |
| 2006-01-23 | 554 | 569 | 550 | 557 | 1,017,000 | 5,570 |
| 2006-01-20 | 584 | 586 | 567 | 576 | 820,000 | 5,760 |
| 2006-01-19 | 543 | 587 | 543 | 577 | 817,000 | 5,770 |
| 2006-01-18 | 575 | 576 | 531 | 543 | 1,383,000 | 5,430 |
| 2006-01-17 | 583 | 597 | 579 | 580 | 813,000 | 5,800 |
| 2006-01-16 | 588 | 593 | 584 | 586 | 557,000 | 5,860 |
| 2006-01-13 | 603 | 604 | 593 | 594 | 509,000 | 5,940 |
| 2006-01-12 | 604 | 606 | 597 | 606 | 816,000 | 6,060 |
| 2006-01-11 | 598 | 601 | 586 | 597 | 572,000 | 5,970 |
| 2006-01-10 | 600 | 605 | 598 | 600 | 891,000 | 6,000 |
| 2006-01-06 | 601 | 602 | 597 | 598 | 404,000 | 5,980 |
| 2006-01-05 | 607 | 607 | 596 | 601 | 578,000 | 6,010 |
| 2006-01-04 | 596 | 604 | 590 | 602 | 467,000 | 6,020 |
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