5408 (株)中山製鋼所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 227 | 230 | 223 | 229 | 323,000 | 2,290 |
| 2007-12-27 | 235 | 235 | 229 | 230 | 451,000 | 2,300 |
| 2007-12-26 | 233 | 237 | 229 | 236 | 412,000 | 2,360 |
| 2007-12-25 | 230 | 235 | 227 | 228 | 507,000 | 2,280 |
| 2007-12-21 | 225 | 229 | 220 | 229 | 903,000 | 2,290 |
| 2007-12-20 | 226 | 231 | 224 | 225 | 570,000 | 2,250 |
| 2007-12-19 | 229 | 236 | 226 | 226 | 516,000 | 2,260 |
| 2007-12-18 | 231 | 236 | 225 | 227 | 963,000 | 2,270 |
| 2007-12-17 | 240 | 242 | 232 | 232 | 415,000 | 2,320 |
| 2007-12-14 | 246 | 248 | 237 | 241 | 924,000 | 2,410 |
| 2007-12-13 | 259 | 260 | 248 | 248 | 351,000 | 2,480 |
| 2007-12-12 | 251 | 263 | 248 | 259 | 1,026,000 | 2,590 |
| 2007-12-11 | 250 | 251 | 249 | 251 | 371,000 | 2,510 |
| 2007-12-10 | 250 | 254 | 247 | 248 | 1,200,000 | 2,480 |
| 2007-12-07 | 245 | 248 | 243 | 246 | 399,000 | 2,460 |
| 2007-12-06 | 247 | 249 | 235 | 238 | 568,000 | 2,380 |
| 2007-12-05 | 241 | 243 | 236 | 241 | 536,000 | 2,410 |
| 2007-12-04 | 246 | 252 | 242 | 242 | 234,000 | 2,420 |
| 2007-12-03 | 252 | 254 | 245 | 246 | 609,000 | 2,460 |
| 2007-11-30 | 233 | 247 | 233 | 243 | 668,000 | 2,430 |
| 2007-11-29 | 230 | 233 | 229 | 231 | 460,000 | 2,310 |
| 2007-11-28 | 225 | 231 | 221 | 222 | 876,000 | 2,220 |
| 2007-11-27 | 219 | 232 | 216 | 226 | 1,511,000 | 2,260 |
| 2007-11-26 | 221 | 226 | 218 | 223 | 869,000 | 2,230 |
| 2007-11-22 | 217 | 223 | 217 | 223 | 531,000 | 2,230 |
| 2007-11-21 | 232 | 232 | 225 | 225 | 445,000 | 2,250 |
| 2007-11-20 | 220 | 234 | 219 | 232 | 1,332,000 | 2,320 |
| 2007-11-19 | 238 | 246 | 228 | 230 | 467,000 | 2,300 |
| 2007-11-16 | 244 | 245 | 239 | 240 | 492,000 | 2,400 |
| 2007-11-15 | 239 | 251 | 239 | 246 | 571,000 | 2,460 |
| 2007-11-14 | 234 | 239 | 233 | 236 | 488,000 | 2,360 |
| 2007-11-13 | 227 | 235 | 217 | 224 | 1,407,000 | 2,240 |
| 2007-11-12 | 235 | 237 | 231 | 232 | 729,000 | 2,320 |
| 2007-11-09 | 253 | 262 | 246 | 247 | 735,000 | 2,470 |
| 2007-11-08 | 256 | 257 | 240 | 252 | 916,000 | 2,520 |
| 2007-11-07 | 268 | 271 | 260 | 261 | 487,000 | 2,610 |
| 2007-11-06 | 264 | 272 | 258 | 267 | 950,000 | 2,670 |
| 2007-11-05 | 275 | 275 | 265 | 266 | 292,000 | 2,660 |
| 2007-11-02 | 270 | 277 | 269 | 274 | 410,000 | 2,740 |
| 2007-11-01 | 277 | 280 | 277 | 278 | 282,000 | 2,780 |
| 2007-10-31 | 279 | 279 | 272 | 275 | 230,000 | 2,750 |
| 2007-10-30 | 274 | 275 | 270 | 274 | 408,000 | 2,740 |
| 2007-10-29 | 275 | 280 | 275 | 275 | 318,000 | 2,750 |
| 2007-10-26 | 267 | 272 | 264 | 271 | 405,000 | 2,710 |
| 2007-10-25 | 267 | 273 | 261 | 262 | 392,000 | 2,620 |
| 2007-10-24 | 273 | 277 | 268 | 270 | 496,000 | 2,700 |
| 2007-10-23 | 270 | 275 | 266 | 267 | 480,000 | 2,670 |
| 2007-10-22 | 258 | 270 | 257 | 267 | 634,000 | 2,670 |
| 2007-10-19 | 285 | 285 | 274 | 278 | 581,000 | 2,780 |
| 2007-10-18 | 285 | 290 | 281 | 286 | 434,000 | 2,860 |
| 2007-10-17 | 293 | 297 | 277 | 284 | 1,158,000 | 2,840 |
| 2007-10-16 | 313 | 315 | 295 | 295 | 908,000 | 2,950 |
| 2007-10-15 | 313 | 321 | 311 | 315 | 775,000 | 3,150 |
| 2007-10-12 | 310 | 312 | 307 | 309 | 495,000 | 3,090 |
| 2007-10-11 | 308 | 313 | 307 | 310 | 450,000 | 3,100 |
| 2007-10-10 | 314 | 315 | 307 | 308 | 580,000 | 3,080 |
| 2007-10-09 | 308 | 313 | 304 | 306 | 795,000 | 3,060 |
| 2007-10-05 | 300 | 312 | 299 | 304 | 1,092,000 | 3,040 |
| 2007-10-04 | 295 | 305 | 293 | 297 | 857,000 | 2,970 |
| 2007-10-03 | 282 | 302 | 281 | 297 | 1,432,000 | 2,970 |
| 2007-10-02 | 275 | 281 | 275 | 278 | 480,000 | 2,780 |
| 2007-10-01 | 271 | 277 | 268 | 270 | 529,000 | 2,700 |
| 2007-09-28 | 279 | 280 | 272 | 272 | 589,000 | 2,720 |
| 2007-09-27 | 273 | 277 | 272 | 274 | 914,000 | 2,740 |
| 2007-09-26 | 272 | 275 | 266 | 272 | 475,000 | 2,720 |
| 2007-09-25 | 274 | 274 | 265 | 273 | 557,000 | 2,730 |
| 2007-09-21 | 267 | 274 | 267 | 273 | 428,000 | 2,730 |
| 2007-09-20 | 273 | 275 | 267 | 272 | 786,000 | 2,720 |
| 2007-09-19 | 269 | 273 | 264 | 273 | 420,000 | 2,730 |
| 2007-09-18 | 268 | 268 | 258 | 259 | 360,000 | 2,590 |
| 2007-09-14 | 262 | 267 | 262 | 267 | 617,000 | 2,670 |
| 2007-09-13 | 266 | 272 | 261 | 261 | 603,000 | 2,610 |
| 2007-09-12 | 279 | 282 | 266 | 269 | 826,000 | 2,690 |
| 2007-09-11 | 266 | 275 | 262 | 275 | 1,002,000 | 2,750 |
| 2007-09-10 | 266 | 272 | 265 | 267 | 434,000 | 2,670 |
| 2007-09-07 | 272 | 277 | 271 | 273 | 793,000 | 2,730 |
| 2007-09-06 | 268 | 277 | 265 | 275 | 837,000 | 2,750 |
| 2007-09-05 | 293 | 293 | 278 | 278 | 554,000 | 2,780 |
| 2007-09-04 | 300 | 300 | 290 | 292 | 536,000 | 2,920 |
| 2007-09-03 | 295 | 302 | 292 | 295 | 619,000 | 2,950 |
| 2007-08-31 | 280 | 290 | 278 | 290 | 791,000 | 2,900 |
| 2007-08-30 | 282 | 288 | 276 | 279 | 429,000 | 2,790 |
| 2007-08-29 | 277 | 281 | 272 | 279 | 719,000 | 2,790 |
| 2007-08-28 | 291 | 292 | 286 | 286 | 505,000 | 2,860 |
| 2007-08-27 | 294 | 295 | 289 | 290 | 624,000 | 2,900 |
| 2007-08-24 | 292 | 292 | 286 | 288 | 508,000 | 2,880 |
| 2007-08-23 | 281 | 297 | 281 | 292 | 1,142,000 | 2,920 |
| 2007-08-22 | 277 | 282 | 270 | 278 | 593,000 | 2,780 |
| 2007-08-21 | 272 | 282 | 271 | 280 | 1,407,000 | 2,800 |
| 2007-08-20 | 288 | 288 | 269 | 272 | 1,205,000 | 2,720 |
| 2007-08-17 | 291 | 291 | 260 | 263 | 1,935,000 | 2,630 |
| 2007-08-16 | 299 | 301 | 280 | 292 | 1,315,000 | 2,920 |
| 2007-08-15 | 297 | 303 | 297 | 298 | 933,000 | 2,980 |
| 2007-08-14 | 296 | 310 | 295 | 308 | 1,424,000 | 3,080 |
| 2007-08-13 | 295 | 306 | 291 | 299 | 2,307,000 | 2,990 |
| 2007-08-10 | 292 | 298 | 284 | 285 | 2,094,000 | 2,850 |
| 2007-08-09 | 315 | 327 | 298 | 305 | 2,888,000 | 3,050 |
| 2007-08-08 | 338 | 339 | 311 | 314 | 1,229,000 | 3,140 |
| 2007-08-07 | 341 | 345 | 338 | 338 | 807,000 | 3,380 |
| 2007-08-06 | 337 | 349 | 337 | 340 | 1,000,000 | 3,400 |
| 2007-08-03 | 357 | 357 | 340 | 340 | 2,173,000 | 3,400 |
| 2007-08-02 | 383 | 387 | 339 | 347 | 3,241,000 | 3,470 |
| 2007-08-01 | 400 | 407 | 392 | 393 | 493,000 | 3,930 |
| 2007-07-31 | 415 | 415 | 400 | 405 | 417,000 | 4,050 |
| 2007-07-30 | 391 | 411 | 390 | 411 | 733,000 | 4,110 |
| 2007-07-27 | 390 | 403 | 390 | 396 | 739,000 | 3,960 |
| 2007-07-26 | 417 | 417 | 405 | 405 | 395,000 | 4,050 |
| 2007-07-25 | 415 | 423 | 415 | 421 | 372,000 | 4,210 |
| 2007-07-24 | 429 | 429 | 421 | 425 | 643,000 | 4,250 |
| 2007-07-23 | 420 | 428 | 418 | 428 | 639,000 | 4,280 |
| 2007-07-20 | 420 | 424 | 417 | 421 | 729,000 | 4,210 |
| 2007-07-19 | 417 | 420 | 405 | 416 | 647,000 | 4,160 |
| 2007-07-18 | 409 | 412 | 406 | 407 | 364,000 | 4,070 |
| 2007-07-17 | 408 | 415 | 405 | 409 | 550,000 | 4,090 |
| 2007-07-13 | 413 | 415 | 402 | 407 | 831,000 | 4,070 |
| 2007-07-12 | 418 | 420 | 406 | 408 | 598,000 | 4,080 |
| 2007-07-11 | 421 | 422 | 414 | 415 | 521,000 | 4,150 |
| 2007-07-10 | 429 | 429 | 422 | 423 | 222,000 | 4,230 |
| 2007-07-09 | 428 | 430 | 426 | 429 | 291,000 | 4,290 |
| 2007-07-06 | 430 | 431 | 425 | 426 | 250,000 | 4,260 |
| 2007-07-05 | 429 | 435 | 429 | 431 | 155,000 | 4,310 |
| 2007-07-04 | 431 | 434 | 430 | 430 | 168,000 | 4,300 |
| 2007-07-03 | 441 | 441 | 429 | 433 | 478,000 | 4,330 |
| 2007-07-02 | 435 | 442 | 434 | 440 | 655,000 | 4,400 |
| 2007-06-29 | 424 | 437 | 424 | 435 | 610,000 | 4,350 |
| 2007-06-28 | 423 | 428 | 422 | 427 | 330,000 | 4,270 |
| 2007-06-27 | 426 | 427 | 418 | 420 | 547,000 | 4,200 |
| 2007-06-26 | 427 | 428 | 422 | 426 | 234,000 | 4,260 |
| 2007-06-25 | 431 | 438 | 426 | 426 | 421,000 | 4,260 |
| 2007-06-22 | 432 | 435 | 426 | 430 | 395,000 | 4,300 |
| 2007-06-21 | 425 | 434 | 425 | 434 | 259,000 | 4,340 |
| 2007-06-20 | 434 | 434 | 427 | 428 | 207,000 | 4,280 |
| 2007-06-19 | 433 | 434 | 425 | 429 | 360,000 | 4,290 |
| 2007-06-18 | 442 | 443 | 430 | 433 | 464,000 | 4,330 |
| 2007-06-15 | 431 | 437 | 429 | 437 | 592,000 | 4,370 |
| 2007-06-14 | 425 | 442 | 421 | 427 | 1,355,000 | 4,270 |
| 2007-06-13 | 412 | 419 | 406 | 415 | 699,000 | 4,150 |
| 2007-06-12 | 422 | 423 | 412 | 417 | 596,000 | 4,170 |
| 2007-06-11 | 429 | 429 | 415 | 416 | 327,000 | 4,160 |
| 2007-06-08 | 420 | 425 | 418 | 422 | 597,000 | 4,220 |
| 2007-06-07 | 425 | 432 | 424 | 430 | 346,000 | 4,300 |
| 2007-06-06 | 428 | 434 | 427 | 430 | 594,000 | 4,300 |
| 2007-06-05 | 430 | 431 | 425 | 426 | 448,000 | 4,260 |
| 2007-06-04 | 428 | 437 | 427 | 432 | 819,000 | 4,320 |
| 2007-06-01 | 412 | 426 | 411 | 418 | 760,000 | 4,180 |
| 2007-05-31 | 414 | 419 | 409 | 411 | 614,000 | 4,110 |
| 2007-05-30 | 412 | 420 | 411 | 412 | 662,000 | 4,120 |
| 2007-05-29 | 403 | 412 | 403 | 408 | 472,000 | 4,080 |
| 2007-05-28 | 401 | 413 | 401 | 408 | 466,000 | 4,080 |
| 2007-05-25 | 401 | 407 | 398 | 403 | 684,000 | 4,030 |
| 2007-05-24 | 411 | 417 | 402 | 408 | 948,000 | 4,080 |
| 2007-05-23 | 424 | 426 | 411 | 411 | 1,040,000 | 4,110 |
| 2007-05-22 | 419 | 426 | 412 | 424 | 905,000 | 4,240 |
| 2007-05-21 | 404 | 425 | 404 | 424 | 1,046,000 | 4,240 |
| 2007-05-18 | 421 | 425 | 400 | 404 | 1,051,000 | 4,040 |
| 2007-05-17 | 426 | 434 | 419 | 421 | 676,000 | 4,210 |
| 2007-05-16 | 428 | 435 | 418 | 428 | 1,054,000 | 4,280 |
| 2007-05-15 | 449 | 449 | 425 | 428 | 1,313,000 | 4,280 |
| 2007-05-14 | 449 | 460 | 444 | 454 | 1,016,000 | 4,540 |
| 2007-05-11 | 448 | 453 | 441 | 444 | 432,000 | 4,440 |
| 2007-05-10 | 453 | 460 | 450 | 453 | 1,300,000 | 4,530 |
| 2007-05-09 | 436 | 454 | 436 | 453 | 1,209,000 | 4,530 |
| 2007-05-08 | 454 | 466 | 447 | 450 | 1,718,000 | 4,500 |
| 2007-05-07 | 451 | 459 | 445 | 457 | 1,059,000 | 4,570 |
| 2007-05-02 | 435 | 441 | 427 | 441 | 554,000 | 4,410 |
| 2007-05-01 | 432 | 435 | 427 | 431 | 390,000 | 4,310 |
| 2007-04-27 | 434 | 438 | 428 | 430 | 745,000 | 4,300 |
| 2007-04-26 | 418 | 435 | 418 | 434 | 655,000 | 4,340 |
| 2007-04-25 | 415 | 420 | 414 | 420 | 534,000 | 4,200 |
| 2007-04-24 | 422 | 425 | 410 | 418 | 1,083,000 | 4,180 |
| 2007-04-23 | 431 | 431 | 419 | 425 | 842,000 | 4,250 |
| 2007-04-20 | 435 | 436 | 426 | 427 | 666,000 | 4,270 |
| 2007-04-19 | 443 | 447 | 430 | 432 | 755,000 | 4,320 |
| 2007-04-18 | 440 | 442 | 434 | 442 | 634,000 | 4,420 |
| 2007-04-17 | 435 | 440 | 430 | 436 | 942,000 | 4,360 |
| 2007-04-16 | 447 | 449 | 435 | 437 | 745,000 | 4,370 |
| 2007-04-13 | 451 | 453 | 441 | 442 | 782,000 | 4,420 |
| 2007-04-12 | 441 | 458 | 436 | 450 | 1,289,000 | 4,500 |
| 2007-04-11 | 442 | 446 | 435 | 437 | 830,000 | 4,370 |
| 2007-04-10 | 430 | 448 | 430 | 442 | 1,223,000 | 4,420 |
| 2007-04-09 | 437 | 440 | 426 | 431 | 648,000 | 4,310 |
| 2007-04-06 | 435 | 446 | 431 | 435 | 757,000 | 4,350 |
| 2007-04-05 | 446 | 452 | 437 | 438 | 735,000 | 4,380 |
| 2007-04-04 | 450 | 455 | 442 | 446 | 763,000 | 4,460 |
| 2007-04-03 | 440 | 446 | 431 | 440 | 1,027,000 | 4,400 |
| 2007-04-02 | 459 | 464 | 433 | 438 | 1,607,000 | 4,380 |
| 2007-03-30 | 458 | 468 | 450 | 454 | 1,207,000 | 4,540 |
| 2007-03-29 | 452 | 460 | 448 | 457 | 1,363,000 | 4,570 |
| 2007-03-28 | 471 | 475 | 458 | 462 | 1,507,000 | 4,620 |
| 2007-03-27 | 475 | 479 | 468 | 470 | 1,227,000 | 4,700 |
| 2007-03-26 | 480 | 488 | 475 | 479 | 764,000 | 4,790 |
| 2007-03-23 | 487 | 490 | 477 | 480 | 780,000 | 4,800 |
| 2007-03-22 | 486 | 493 | 483 | 486 | 835,000 | 4,860 |
| 2007-03-20 | 489 | 491 | 474 | 476 | 1,307,000 | 4,760 |
| 2007-03-19 | 475 | 486 | 474 | 483 | 697,000 | 4,830 |
| 2007-03-16 | 489 | 490 | 478 | 480 | 1,180,000 | 4,800 |
| 2007-03-15 | 487 | 497 | 483 | 493 | 874,000 | 4,930 |
| 2007-03-14 | 477 | 484 | 472 | 474 | 898,000 | 4,740 |
| 2007-03-13 | 502 | 503 | 489 | 489 | 1,141,000 | 4,890 |
| 2007-03-12 | 507 | 510 | 493 | 502 | 1,285,000 | 5,020 |
| 2007-03-09 | 509 | 518 | 501 | 503 | 1,455,000 | 5,030 |
| 2007-03-08 | 501 | 510 | 492 | 507 | 1,201,000 | 5,070 |
| 2007-03-07 | 524 | 527 | 496 | 501 | 1,868,000 | 5,010 |
| 2007-03-06 | 465 | 504 | 465 | 504 | 2,270,000 | 5,040 |
| 2007-03-05 | 500 | 506 | 465 | 470 | 1,387,000 | 4,700 |
| 2007-03-02 | 500 | 516 | 488 | 510 | 2,068,000 | 5,100 |
| 2007-03-01 | 513 | 513 | 483 | 496 | 1,888,000 | 4,960 |
| 2007-02-28 | 476 | 504 | 476 | 498 | 1,889,000 | 4,980 |
| 2007-02-27 | 537 | 540 | 513 | 516 | 1,694,000 | 5,160 |
| 2007-02-26 | 530 | 541 | 530 | 535 | 2,008,000 | 5,350 |
| 2007-02-23 | 524 | 532 | 507 | 529 | 2,206,000 | 5,290 |
| 2007-02-22 | 545 | 545 | 516 | 520 | 3,249,000 | 5,200 |
| 2007-02-21 | 520 | 533 | 510 | 533 | 5,305,000 | 5,330 |
| 2007-02-20 | 480 | 507 | 480 | 501 | 5,547,000 | 5,010 |
| 2007-02-19 | 451 | 471 | 451 | 470 | 943,000 | 4,700 |
| 2007-02-16 | 460 | 460 | 451 | 451 | 943,000 | 4,510 |
| 2007-02-15 | 466 | 468 | 457 | 459 | 988,000 | 4,590 |
| 2007-02-14 | 467 | 470 | 459 | 461 | 1,083,000 | 4,610 |
| 2007-02-13 | 461 | 475 | 461 | 469 | 658,000 | 4,690 |
| 2007-02-09 | 460 | 469 | 460 | 464 | 437,000 | 4,640 |
| 2007-02-08 | 471 | 473 | 459 | 461 | 989,000 | 4,610 |
| 2007-02-07 | 465 | 477 | 462 | 475 | 1,118,000 | 4,750 |
| 2007-02-06 | 455 | 466 | 447 | 464 | 3,379,000 | 4,640 |
| 2007-02-05 | 483 | 490 | 478 | 478 | 1,607,000 | 4,780 |
| 2007-02-02 | 491 | 497 | 487 | 491 | 1,107,000 | 4,910 |
| 2007-02-01 | 486 | 493 | 482 | 493 | 1,400,000 | 4,930 |
| 2007-01-31 | 481 | 486 | 478 | 486 | 1,255,000 | 4,860 |
| 2007-01-30 | 492 | 509 | 480 | 486 | 7,737,000 | 4,860 |
| 2007-01-29 | 451 | 456 | 451 | 452 | 448,000 | 4,520 |
| 2007-01-26 | 439 | 449 | 439 | 447 | 441,000 | 4,470 |
| 2007-01-25 | 451 | 454 | 444 | 444 | 492,000 | 4,440 |
| 2007-01-24 | 454 | 459 | 451 | 451 | 679,000 | 4,510 |
| 2007-01-23 | 441 | 445 | 439 | 444 | 359,000 | 4,440 |
| 2007-01-22 | 432 | 441 | 431 | 441 | 440,000 | 4,410 |
| 2007-01-19 | 432 | 434 | 430 | 431 | 250,000 | 4,310 |
| 2007-01-18 | 426 | 435 | 426 | 430 | 471,000 | 4,300 |
| 2007-01-17 | 425 | 429 | 422 | 427 | 474,000 | 4,270 |
| 2007-01-16 | 425 | 431 | 421 | 428 | 459,000 | 4,280 |
| 2007-01-15 | 421 | 425 | 418 | 424 | 372,000 | 4,240 |
| 2007-01-12 | 425 | 425 | 414 | 416 | 952,000 | 4,160 |
| 2007-01-11 | 421 | 429 | 419 | 424 | 669,000 | 4,240 |
| 2007-01-10 | 433 | 436 | 426 | 426 | 480,000 | 4,260 |
| 2007-01-09 | 425 | 441 | 421 | 437 | 608,000 | 4,370 |
| 2007-01-05 | 434 | 437 | 422 | 423 | 608,000 | 4,230 |
| 2007-01-04 | 447 | 447 | 438 | 439 | 475,000 | 4,390 |
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