5408 (株)中山製鋼所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 223 | 218 | 219 | 193,000 | 2,190 |
| 2008-12-29 | 217 | 223 | 214 | 221 | 410,000 | 2,210 |
| 2008-12-26 | 211 | 214 | 205 | 214 | 448,000 | 2,140 |
| 2008-12-25 | 211 | 212 | 203 | 210 | 646,000 | 2,100 |
| 2008-12-24 | 220 | 222 | 211 | 212 | 456,000 | 2,120 |
| 2008-12-22 | 223 | 224 | 220 | 222 | 305,000 | 2,220 |
| 2008-12-19 | 225 | 227 | 220 | 220 | 631,000 | 2,200 |
| 2008-12-18 | 223 | 231 | 218 | 229 | 1,189,000 | 2,290 |
| 2008-12-17 | 233 | 235 | 219 | 223 | 939,000 | 2,230 |
| 2008-12-16 | 238 | 240 | 227 | 231 | 753,000 | 2,310 |
| 2008-12-15 | 234 | 242 | 234 | 234 | 688,000 | 2,340 |
| 2008-12-12 | 243 | 246 | 225 | 228 | 1,036,000 | 2,280 |
| 2008-12-11 | 248 | 254 | 244 | 248 | 603,000 | 2,480 |
| 2008-12-10 | 253 | 259 | 247 | 248 | 643,000 | 2,480 |
| 2008-12-09 | 261 | 267 | 249 | 254 | 520,000 | 2,540 |
| 2008-12-08 | 265 | 265 | 251 | 260 | 494,000 | 2,600 |
| 2008-12-05 | 251 | 257 | 247 | 255 | 577,000 | 2,550 |
| 2008-12-04 | 254 | 254 | 245 | 248 | 476,000 | 2,480 |
| 2008-12-03 | 250 | 252 | 245 | 249 | 393,000 | 2,490 |
| 2008-12-02 | 248 | 256 | 245 | 245 | 516,000 | 2,450 |
| 2008-12-01 | 268 | 269 | 259 | 261 | 432,000 | 2,610 |
| 2008-11-28 | 257 | 273 | 256 | 272 | 715,000 | 2,720 |
| 2008-11-27 | 259 | 266 | 253 | 255 | 443,000 | 2,550 |
| 2008-11-26 | 262 | 267 | 255 | 257 | 544,000 | 2,570 |
| 2008-11-25 | 280 | 280 | 264 | 274 | 470,000 | 2,740 |
| 2008-11-21 | 235 | 267 | 235 | 264 | 855,000 | 2,640 |
| 2008-11-20 | 268 | 268 | 244 | 244 | 796,000 | 2,440 |
| 2008-11-19 | 282 | 286 | 270 | 274 | 421,000 | 2,740 |
| 2008-11-18 | 279 | 288 | 275 | 283 | 505,000 | 2,830 |
| 2008-11-17 | 275 | 287 | 269 | 275 | 689,000 | 2,750 |
| 2008-11-14 | 290 | 293 | 275 | 275 | 653,000 | 2,750 |
| 2008-11-13 | 286 | 289 | 278 | 278 | 818,000 | 2,780 |
| 2008-11-12 | 286 | 305 | 283 | 293 | 2,349,000 | 2,930 |
| 2008-11-11 | 263 | 297 | 257 | 290 | 2,638,000 | 2,900 |
| 2008-11-10 | 261 | 269 | 259 | 267 | 660,000 | 2,670 |
| 2008-11-07 | 254 | 262 | 243 | 252 | 776,000 | 2,520 |
| 2008-11-06 | 266 | 275 | 264 | 264 | 825,000 | 2,640 |
| 2008-11-05 | 283 | 292 | 279 | 292 | 890,000 | 2,920 |
| 2008-11-04 | 257 | 273 | 257 | 273 | 658,000 | 2,730 |
| 2008-10-31 | 246 | 261 | 243 | 247 | 3,895,000 | 2,470 |
| 2008-10-30 | 235 | 270 | 233 | 266 | 1,077,000 | 2,660 |
| 2008-10-29 | 250 | 251 | 215 | 227 | 1,225,000 | 2,270 |
| 2008-10-28 | 207 | 229 | 200 | 228 | 1,640,000 | 2,280 |
| 2008-10-27 | 228 | 243 | 206 | 209 | 783,000 | 2,090 |
| 2008-10-24 | 256 | 256 | 231 | 234 | 4,297,000 | 2,340 |
| 2008-10-23 | 238 | 261 | 234 | 260 | 3,827,000 | 2,600 |
| 2008-10-22 | 256 | 262 | 244 | 248 | 4,124,000 | 2,480 |
| 2008-10-21 | 274 | 277 | 262 | 271 | 859,000 | 2,710 |
| 2008-10-20 | 266 | 276 | 250 | 265 | 836,000 | 2,650 |
| 2008-10-17 | 256 | 265 | 250 | 263 | 1,198,000 | 2,630 |
| 2008-10-16 | 248 | 251 | 240 | 249 | 712,000 | 2,490 |
| 2008-10-15 | 274 | 276 | 256 | 268 | 926,000 | 2,680 |
| 2008-10-14 | 284 | 289 | 273 | 284 | 787,000 | 2,840 |
| 2008-10-10 | 240 | 246 | 226 | 234 | 1,098,000 | 2,340 |
| 2008-10-09 | 231 | 264 | 231 | 253 | 1,088,000 | 2,530 |
| 2008-10-08 | 254 | 255 | 232 | 236 | 1,011,000 | 2,360 |
| 2008-10-07 | 231 | 270 | 231 | 259 | 1,501,000 | 2,590 |
| 2008-10-06 | 293 | 293 | 254 | 261 | 1,132,000 | 2,610 |
| 2008-10-03 | 306 | 311 | 288 | 298 | 1,039,000 | 2,980 |
| 2008-10-02 | 336 | 337 | 301 | 301 | 1,124,000 | 3,010 |
| 2008-10-01 | 336 | 349 | 331 | 336 | 722,000 | 3,360 |
| 2008-09-30 | 314 | 338 | 312 | 337 | 1,021,000 | 3,370 |
| 2008-09-29 | 345 | 357 | 338 | 339 | 772,000 | 3,390 |
| 2008-09-26 | 373 | 376 | 344 | 345 | 1,239,000 | 3,450 |
| 2008-09-25 | 368 | 378 | 366 | 372 | 629,000 | 3,720 |
| 2008-09-24 | 374 | 378 | 371 | 376 | 723,000 | 3,760 |
| 2008-09-22 | 397 | 398 | 378 | 381 | 1,122,000 | 3,810 |
| 2008-09-19 | 389 | 400 | 387 | 387 | 1,868,000 | 3,870 |
| 2008-09-18 | 371 | 392 | 369 | 388 | 1,801,000 | 3,880 |
| 2008-09-17 | 382 | 392 | 367 | 376 | 2,370,000 | 3,760 |
| 2008-09-16 | 364 | 374 | 361 | 372 | 1,314,000 | 3,720 |
| 2008-09-12 | 385 | 393 | 374 | 389 | 2,008,000 | 3,890 |
| 2008-09-11 | 382 | 387 | 374 | 384 | 1,411,000 | 3,840 |
| 2008-09-10 | 364 | 379 | 364 | 375 | 967,000 | 3,750 |
| 2008-09-09 | 384 | 389 | 374 | 374 | 890,000 | 3,740 |
| 2008-09-08 | 367 | 390 | 364 | 389 | 2,885,000 | 3,890 |
| 2008-09-05 | 359 | 364 | 352 | 357 | 1,245,000 | 3,570 |
| 2008-09-04 | 377 | 378 | 366 | 372 | 1,039,000 | 3,720 |
| 2008-09-03 | 369 | 379 | 358 | 379 | 1,355,000 | 3,790 |
| 2008-09-02 | 369 | 378 | 363 | 366 | 1,210,000 | 3,660 |
| 2008-09-01 | 350 | 370 | 348 | 369 | 2,246,000 | 3,690 |
| 2008-08-29 | 344 | 354 | 342 | 354 | 949,000 | 3,540 |
| 2008-08-28 | 345 | 345 | 336 | 340 | 391,000 | 3,400 |
| 2008-08-27 | 340 | 345 | 338 | 345 | 492,000 | 3,450 |
| 2008-08-26 | 334 | 343 | 332 | 343 | 382,000 | 3,430 |
| 2008-08-25 | 341 | 343 | 336 | 340 | 269,000 | 3,400 |
| 2008-08-22 | 346 | 346 | 333 | 336 | 475,000 | 3,360 |
| 2008-08-21 | 347 | 352 | 339 | 343 | 875,000 | 3,430 |
| 2008-08-20 | 327 | 342 | 327 | 342 | 836,000 | 3,420 |
| 2008-08-19 | 348 | 349 | 327 | 332 | 1,897,000 | 3,320 |
| 2008-08-18 | 347 | 355 | 344 | 351 | 832,000 | 3,510 |
| 2008-08-15 | 345 | 348 | 339 | 346 | 1,058,000 | 3,460 |
| 2008-08-14 | 330 | 345 | 330 | 345 | 1,543,000 | 3,450 |
| 2008-08-13 | 326 | 335 | 324 | 335 | 1,016,000 | 3,350 |
| 2008-08-12 | 338 | 343 | 329 | 330 | 1,728,000 | 3,300 |
| 2008-08-11 | 332 | 342 | 330 | 336 | 3,427,000 | 3,360 |
| 2008-08-08 | 306 | 322 | 296 | 322 | 3,858,000 | 3,220 |
| 2008-08-07 | 286 | 286 | 278 | 281 | 345,000 | 2,810 |
| 2008-08-06 | 279 | 288 | 275 | 285 | 664,000 | 2,850 |
| 2008-08-05 | 275 | 282 | 269 | 270 | 497,000 | 2,700 |
| 2008-08-04 | 294 | 295 | 280 | 280 | 571,000 | 2,800 |
| 2008-08-01 | 307 | 309 | 297 | 298 | 311,000 | 2,980 |
| 2008-07-31 | 315 | 317 | 307 | 312 | 192,000 | 3,120 |
| 2008-07-30 | 308 | 314 | 307 | 314 | 288,000 | 3,140 |
| 2008-07-29 | 299 | 304 | 297 | 303 | 264,000 | 3,030 |
| 2008-07-28 | 311 | 313 | 305 | 308 | 229,000 | 3,080 |
| 2008-07-25 | 312 | 314 | 303 | 305 | 209,000 | 3,050 |
| 2008-07-24 | 314 | 318 | 312 | 318 | 350,000 | 3,180 |
| 2008-07-23 | 313 | 315 | 310 | 314 | 435,000 | 3,140 |
| 2008-07-22 | 305 | 315 | 303 | 315 | 306,000 | 3,150 |
| 2008-07-18 | 305 | 310 | 302 | 304 | 279,000 | 3,040 |
| 2008-07-17 | 300 | 309 | 300 | 300 | 338,000 | 3,000 |
| 2008-07-16 | 300 | 303 | 298 | 300 | 365,000 | 3,000 |
| 2008-07-15 | 308 | 309 | 299 | 304 | 453,000 | 3,040 |
| 2008-07-14 | 296 | 313 | 295 | 308 | 579,000 | 3,080 |
| 2008-07-11 | 303 | 304 | 294 | 300 | 407,000 | 3,000 |
| 2008-07-10 | 290 | 299 | 287 | 298 | 254,000 | 2,980 |
| 2008-07-09 | 296 | 298 | 292 | 292 | 165,000 | 2,920 |
| 2008-07-08 | 299 | 299 | 289 | 289 | 322,000 | 2,890 |
| 2008-07-07 | 284 | 300 | 280 | 299 | 543,000 | 2,990 |
| 2008-07-04 | 280 | 284 | 277 | 284 | 463,000 | 2,840 |
| 2008-07-03 | 275 | 280 | 264 | 276 | 1,959,000 | 2,760 |
| 2008-07-02 | 297 | 297 | 284 | 285 | 1,565,000 | 2,850 |
| 2008-07-01 | 293 | 296 | 291 | 292 | 305,000 | 2,920 |
| 2008-06-30 | 290 | 295 | 287 | 293 | 342,000 | 2,930 |
| 2008-06-27 | 291 | 299 | 291 | 294 | 637,000 | 2,940 |
| 2008-06-26 | 316 | 318 | 303 | 305 | 408,000 | 3,050 |
| 2008-06-25 | 320 | 320 | 309 | 315 | 559,000 | 3,150 |
| 2008-06-24 | 317 | 325 | 315 | 320 | 302,000 | 3,200 |
| 2008-06-23 | 314 | 320 | 310 | 315 | 614,000 | 3,150 |
| 2008-06-20 | 326 | 333 | 320 | 324 | 1,179,000 | 3,240 |
| 2008-06-19 | 320 | 325 | 316 | 324 | 974,000 | 3,240 |
| 2008-06-18 | 307 | 320 | 305 | 319 | 556,000 | 3,190 |
| 2008-06-17 | 309 | 309 | 303 | 304 | 395,000 | 3,040 |
| 2008-06-16 | 306 | 308 | 302 | 308 | 317,000 | 3,080 |
| 2008-06-13 | 292 | 301 | 290 | 298 | 506,000 | 2,980 |
| 2008-06-12 | 293 | 295 | 290 | 291 | 643,000 | 2,910 |
| 2008-06-11 | 302 | 304 | 298 | 303 | 525,000 | 3,030 |
| 2008-06-10 | 315 | 317 | 300 | 303 | 517,000 | 3,030 |
| 2008-06-09 | 302 | 314 | 302 | 310 | 814,000 | 3,100 |
| 2008-06-06 | 325 | 327 | 322 | 322 | 792,000 | 3,220 |
| 2008-06-05 | 319 | 326 | 319 | 324 | 618,000 | 3,240 |
| 2008-06-04 | 328 | 328 | 316 | 318 | 710,000 | 3,180 |
| 2008-06-03 | 324 | 327 | 323 | 327 | 443,000 | 3,270 |
| 2008-06-02 | 317 | 325 | 312 | 325 | 637,000 | 3,250 |
| 2008-05-30 | 317 | 320 | 311 | 317 | 705,000 | 3,170 |
| 2008-05-29 | 313 | 319 | 313 | 317 | 622,000 | 3,170 |
| 2008-05-28 | 313 | 316 | 310 | 312 | 872,000 | 3,120 |
| 2008-05-27 | 303 | 312 | 300 | 312 | 658,000 | 3,120 |
| 2008-05-26 | 306 | 312 | 303 | 303 | 603,000 | 3,030 |
| 2008-05-23 | 318 | 318 | 307 | 307 | 573,000 | 3,070 |
| 2008-05-22 | 311 | 317 | 301 | 317 | 1,134,000 | 3,170 |
| 2008-05-21 | 301 | 315 | 296 | 315 | 1,068,000 | 3,150 |
| 2008-05-20 | 298 | 308 | 297 | 306 | 1,224,000 | 3,060 |
| 2008-05-19 | 287 | 299 | 287 | 299 | 1,320,000 | 2,990 |
| 2008-05-16 | 283 | 286 | 277 | 282 | 665,000 | 2,820 |
| 2008-05-15 | 272 | 285 | 271 | 278 | 1,400,000 | 2,780 |
| 2008-05-14 | 261 | 271 | 261 | 270 | 653,000 | 2,700 |
| 2008-05-13 | 260 | 264 | 257 | 262 | 678,000 | 2,620 |
| 2008-05-12 | 256 | 261 | 250 | 259 | 599,000 | 2,590 |
| 2008-05-09 | 270 | 270 | 257 | 260 | 1,433,000 | 2,600 |
| 2008-05-08 | 256 | 282 | 254 | 270 | 3,609,000 | 2,700 |
| 2008-05-07 | 254 | 260 | 251 | 256 | 711,000 | 2,560 |
| 2008-05-02 | 242 | 249 | 242 | 249 | 1,137,000 | 2,490 |
| 2008-05-01 | 226 | 242 | 226 | 236 | 1,452,000 | 2,360 |
| 2008-04-30 | 219 | 225 | 216 | 219 | 280,000 | 2,190 |
| 2008-04-28 | 217 | 222 | 216 | 218 | 779,000 | 2,180 |
| 2008-04-25 | 215 | 217 | 211 | 214 | 744,000 | 2,140 |
| 2008-04-24 | 217 | 221 | 214 | 214 | 329,000 | 2,140 |
| 2008-04-23 | 217 | 221 | 216 | 216 | 402,000 | 2,160 |
| 2008-04-22 | 214 | 219 | 212 | 217 | 530,000 | 2,170 |
| 2008-04-21 | 220 | 221 | 213 | 214 | 437,000 | 2,140 |
| 2008-04-18 | 216 | 216 | 214 | 215 | 293,000 | 2,150 |
| 2008-04-17 | 220 | 221 | 215 | 216 | 442,000 | 2,160 |
| 2008-04-16 | 217 | 218 | 213 | 216 | 364,000 | 2,160 |
| 2008-04-15 | 214 | 216 | 213 | 214 | 352,000 | 2,140 |
| 2008-04-14 | 210 | 214 | 207 | 214 | 352,000 | 2,140 |
| 2008-04-11 | 213 | 217 | 211 | 212 | 347,000 | 2,120 |
| 2008-04-10 | 216 | 216 | 212 | 212 | 389,000 | 2,120 |
| 2008-04-09 | 224 | 225 | 214 | 216 | 357,000 | 2,160 |
| 2008-04-08 | 224 | 228 | 224 | 224 | 355,000 | 2,240 |
| 2008-04-07 | 220 | 223 | 218 | 223 | 120,000 | 2,230 |
| 2008-04-04 | 220 | 223 | 220 | 221 | 392,000 | 2,210 |
| 2008-04-03 | 220 | 227 | 218 | 227 | 509,000 | 2,270 |
| 2008-04-02 | 215 | 220 | 214 | 218 | 465,000 | 2,180 |
| 2008-04-01 | 209 | 216 | 207 | 214 | 438,000 | 2,140 |
| 2008-03-31 | 213 | 214 | 205 | 209 | 526,000 | 2,090 |
| 2008-03-28 | 204 | 209 | 201 | 209 | 208,000 | 2,090 |
| 2008-03-27 | 207 | 208 | 202 | 206 | 305,000 | 2,060 |
| 2008-03-26 | 207 | 210 | 201 | 205 | 315,000 | 2,050 |
| 2008-03-25 | 220 | 220 | 205 | 207 | 508,000 | 2,070 |
| 2008-03-24 | 201 | 212 | 201 | 207 | 549,000 | 2,070 |
| 2008-03-21 | 198 | 200 | 196 | 200 | 353,000 | 2,000 |
| 2008-03-19 | 196 | 200 | 194 | 198 | 570,000 | 1,980 |
| 2008-03-18 | 190 | 192 | 187 | 192 | 391,000 | 1,920 |
| 2008-03-17 | 188 | 191 | 180 | 191 | 333,000 | 1,910 |
| 2008-03-14 | 196 | 199 | 187 | 188 | 750,000 | 1,880 |
| 2008-03-13 | 200 | 200 | 190 | 194 | 915,000 | 1,940 |
| 2008-03-12 | 207 | 211 | 201 | 203 | 378,000 | 2,030 |
| 2008-03-11 | 188 | 198 | 184 | 198 | 465,000 | 1,980 |
| 2008-03-10 | 198 | 200 | 188 | 189 | 563,000 | 1,890 |
| 2008-03-07 | 212 | 212 | 203 | 203 | 540,000 | 2,030 |
| 2008-03-06 | 213 | 218 | 210 | 214 | 537,000 | 2,140 |
| 2008-03-05 | 215 | 215 | 208 | 213 | 365,000 | 2,130 |
| 2008-03-04 | 215 | 221 | 214 | 216 | 668,000 | 2,160 |
| 2008-03-03 | 215 | 220 | 214 | 214 | 721,000 | 2,140 |
| 2008-02-29 | 218 | 224 | 218 | 224 | 644,000 | 2,240 |
| 2008-02-28 | 220 | 225 | 219 | 224 | 687,000 | 2,240 |
| 2008-02-27 | 224 | 224 | 216 | 220 | 696,000 | 2,200 |
| 2008-02-26 | 223 | 224 | 215 | 215 | 459,000 | 2,150 |
| 2008-02-25 | 212 | 218 | 212 | 217 | 411,000 | 2,170 |
| 2008-02-22 | 204 | 215 | 201 | 212 | 720,000 | 2,120 |
| 2008-02-21 | 201 | 208 | 201 | 207 | 363,000 | 2,070 |
| 2008-02-20 | 207 | 208 | 200 | 200 | 550,000 | 2,000 |
| 2008-02-19 | 205 | 207 | 201 | 205 | 510,000 | 2,050 |
| 2008-02-18 | 202 | 208 | 202 | 205 | 451,000 | 2,050 |
| 2008-02-15 | 190 | 199 | 188 | 195 | 549,000 | 1,950 |
| 2008-02-14 | 186 | 195 | 186 | 193 | 1,022,000 | 1,930 |
| 2008-02-13 | 176 | 183 | 176 | 181 | 932,000 | 1,810 |
| 2008-02-12 | 179 | 180 | 167 | 174 | 2,280,000 | 1,740 |
| 2008-02-08 | 199 | 200 | 193 | 193 | 503,000 | 1,930 |
| 2008-02-07 | 194 | 201 | 188 | 194 | 534,000 | 1,940 |
| 2008-02-06 | 201 | 203 | 198 | 198 | 366,000 | 1,980 |
| 2008-02-05 | 206 | 212 | 206 | 208 | 306,000 | 2,080 |
| 2008-02-04 | 207 | 212 | 205 | 206 | 576,000 | 2,060 |
| 2008-02-01 | 206 | 209 | 203 | 207 | 581,000 | 2,070 |
| 2008-01-31 | 197 | 206 | 194 | 206 | 700,000 | 2,060 |
| 2008-01-30 | 204 | 208 | 196 | 198 | 880,000 | 1,980 |
| 2008-01-29 | 211 | 212 | 201 | 205 | 648,000 | 2,050 |
| 2008-01-28 | 209 | 219 | 205 | 206 | 810,000 | 2,060 |
| 2008-01-25 | 198 | 212 | 198 | 212 | 708,000 | 2,120 |
| 2008-01-24 | 190 | 197 | 189 | 194 | 955,000 | 1,940 |
| 2008-01-23 | 183 | 188 | 180 | 185 | 591,000 | 1,850 |
| 2008-01-22 | 186 | 186 | 176 | 176 | 804,000 | 1,760 |
| 2008-01-21 | 193 | 196 | 188 | 188 | 415,000 | 1,880 |
| 2008-01-18 | 182 | 200 | 182 | 197 | 1,239,000 | 1,970 |
| 2008-01-17 | 180 | 191 | 180 | 191 | 1,131,000 | 1,910 |
| 2008-01-16 | 186 | 191 | 180 | 181 | 861,000 | 1,810 |
| 2008-01-15 | 207 | 212 | 194 | 196 | 962,000 | 1,960 |
| 2008-01-11 | 212 | 217 | 205 | 205 | 727,000 | 2,050 |
| 2008-01-10 | 220 | 225 | 214 | 214 | 404,000 | 2,140 |
| 2008-01-09 | 206 | 218 | 205 | 217 | 708,000 | 2,170 |
| 2008-01-08 | 208 | 217 | 208 | 215 | 883,000 | 2,150 |
| 2008-01-07 | 205 | 209 | 202 | 206 | 859,000 | 2,060 |
| 2008-01-04 | 223 | 228 | 213 | 213 | 267,000 | 2,130 |
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
