5408 (株)中山製鋼所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 126 | 127 | 124 | 127 | 388,000 | 1,270 |
| 2009-12-29 | 128 | 128 | 124 | 126 | 491,000 | 1,260 |
| 2009-12-28 | 124 | 128 | 123 | 127 | 719,000 | 1,270 |
| 2009-12-25 | 122 | 122 | 120 | 122 | 313,000 | 1,220 |
| 2009-12-24 | 120 | 122 | 120 | 122 | 498,000 | 1,220 |
| 2009-12-22 | 117 | 120 | 116 | 118 | 447,000 | 1,180 |
| 2009-12-21 | 117 | 118 | 116 | 117 | 184,000 | 1,170 |
| 2009-12-18 | 115 | 118 | 114 | 116 | 267,000 | 1,160 |
| 2009-12-17 | 116 | 119 | 115 | 116 | 626,000 | 1,160 |
| 2009-12-16 | 114 | 116 | 113 | 115 | 620,000 | 1,150 |
| 2009-12-15 | 113 | 113 | 112 | 113 | 203,000 | 1,130 |
| 2009-12-14 | 115 | 115 | 112 | 112 | 250,000 | 1,120 |
| 2009-12-11 | 118 | 118 | 113 | 114 | 1,086,000 | 1,140 |
| 2009-12-10 | 115 | 121 | 114 | 118 | 652,000 | 1,180 |
| 2009-12-09 | 118 | 118 | 116 | 116 | 319,000 | 1,160 |
| 2009-12-08 | 119 | 120 | 117 | 120 | 490,000 | 1,200 |
| 2009-12-07 | 124 | 124 | 116 | 118 | 807,000 | 1,180 |
| 2009-12-04 | 121 | 123 | 120 | 121 | 638,000 | 1,210 |
| 2009-12-03 | 119 | 123 | 119 | 120 | 831,000 | 1,200 |
| 2009-12-02 | 120 | 121 | 118 | 119 | 718,000 | 1,190 |
| 2009-12-01 | 108 | 116 | 107 | 116 | 542,000 | 1,160 |
| 2009-11-30 | 108 | 109 | 107 | 108 | 695,000 | 1,080 |
| 2009-11-27 | 109 | 109 | 105 | 106 | 734,000 | 1,060 |
| 2009-11-26 | 110 | 114 | 110 | 111 | 643,000 | 1,110 |
| 2009-11-25 | 116 | 116 | 113 | 113 | 362,000 | 1,130 |
| 2009-11-24 | 118 | 119 | 117 | 118 | 171,000 | 1,180 |
| 2009-11-20 | 117 | 120 | 114 | 120 | 627,000 | 1,200 |
| 2009-11-19 | 124 | 125 | 118 | 120 | 562,000 | 1,200 |
| 2009-11-18 | 124 | 127 | 122 | 127 | 376,000 | 1,270 |
| 2009-11-17 | 130 | 130 | 123 | 126 | 325,000 | 1,260 |
| 2009-11-16 | 133 | 133 | 128 | 131 | 257,000 | 1,310 |
| 2009-11-13 | 130 | 131 | 128 | 131 | 668,000 | 1,310 |
| 2009-11-12 | 135 | 135 | 131 | 132 | 404,000 | 1,320 |
| 2009-11-11 | 138 | 138 | 133 | 137 | 555,000 | 1,370 |
| 2009-11-10 | 142 | 142 | 137 | 138 | 382,000 | 1,380 |
| 2009-11-09 | 139 | 141 | 137 | 140 | 448,000 | 1,400 |
| 2009-11-06 | 137 | 140 | 136 | 137 | 478,000 | 1,370 |
| 2009-11-05 | 142 | 142 | 132 | 135 | 948,000 | 1,350 |
| 2009-11-04 | 144 | 145 | 141 | 142 | 373,000 | 1,420 |
| 2009-11-02 | 136 | 144 | 135 | 144 | 841,000 | 1,440 |
| 2009-10-30 | 143 | 144 | 139 | 140 | 1,042,000 | 1,400 |
| 2009-10-29 | 147 | 147 | 139 | 142 | 1,347,000 | 1,420 |
| 2009-10-28 | 148 | 152 | 146 | 152 | 493,000 | 1,520 |
| 2009-10-27 | 155 | 156 | 148 | 148 | 618,000 | 1,480 |
| 2009-10-26 | 156 | 159 | 155 | 157 | 271,000 | 1,570 |
| 2009-10-23 | 160 | 162 | 156 | 157 | 409,000 | 1,570 |
| 2009-10-22 | 162 | 163 | 156 | 159 | 391,000 | 1,590 |
| 2009-10-21 | 165 | 166 | 164 | 164 | 103,000 | 1,640 |
| 2009-10-20 | 166 | 168 | 164 | 165 | 271,000 | 1,650 |
| 2009-10-19 | 167 | 169 | 166 | 169 | 404,000 | 1,690 |
| 2009-10-16 | 177 | 177 | 167 | 167 | 212,000 | 1,670 |
| 2009-10-15 | 173 | 175 | 172 | 173 | 260,000 | 1,730 |
| 2009-10-14 | 170 | 171 | 167 | 171 | 244,000 | 1,710 |
| 2009-10-13 | 171 | 172 | 167 | 169 | 767,000 | 1,690 |
| 2009-10-09 | 169 | 176 | 167 | 175 | 588,000 | 1,750 |
| 2009-10-08 | 167 | 169 | 165 | 165 | 325,000 | 1,650 |
| 2009-10-07 | 154 | 167 | 153 | 167 | 339,000 | 1,670 |
| 2009-10-06 | 157 | 157 | 149 | 151 | 355,000 | 1,510 |
| 2009-10-05 | 162 | 164 | 150 | 154 | 361,000 | 1,540 |
| 2009-10-02 | 161 | 163 | 159 | 163 | 165,000 | 1,630 |
| 2009-10-01 | 172 | 172 | 162 | 164 | 317,000 | 1,640 |
| 2009-09-30 | 169 | 172 | 169 | 172 | 170,000 | 1,720 |
| 2009-09-29 | 170 | 172 | 168 | 170 | 195,000 | 1,700 |
| 2009-09-28 | 167 | 167 | 163 | 166 | 164,000 | 1,660 |
| 2009-09-25 | 173 | 173 | 168 | 168 | 245,000 | 1,680 |
| 2009-09-24 | 179 | 180 | 174 | 176 | 329,000 | 1,760 |
| 2009-09-18 | 181 | 182 | 180 | 181 | 146,000 | 1,810 |
| 2009-09-17 | 182 | 185 | 181 | 183 | 149,000 | 1,830 |
| 2009-09-16 | 186 | 187 | 180 | 180 | 172,000 | 1,800 |
| 2009-09-15 | 183 | 184 | 182 | 183 | 126,000 | 1,830 |
| 2009-09-14 | 185 | 185 | 182 | 183 | 158,000 | 1,830 |
| 2009-09-11 | 187 | 188 | 185 | 185 | 248,000 | 1,850 |
| 2009-09-10 | 188 | 188 | 184 | 184 | 360,000 | 1,840 |
| 2009-09-09 | 185 | 196 | 183 | 185 | 444,000 | 1,850 |
| 2009-09-08 | 187 | 188 | 182 | 183 | 303,000 | 1,830 |
| 2009-09-07 | 189 | 190 | 186 | 186 | 167,000 | 1,860 |
| 2009-09-04 | 192 | 194 | 186 | 188 | 228,000 | 1,880 |
| 2009-09-03 | 193 | 194 | 191 | 191 | 212,000 | 1,910 |
| 2009-09-02 | 196 | 197 | 193 | 194 | 357,000 | 1,940 |
| 2009-09-01 | 199 | 200 | 197 | 197 | 228,000 | 1,970 |
| 2009-08-31 | 200 | 202 | 198 | 198 | 203,000 | 1,980 |
| 2009-08-28 | 203 | 203 | 198 | 199 | 186,000 | 1,990 |
| 2009-08-27 | 202 | 202 | 200 | 202 | 201,000 | 2,020 |
| 2009-08-26 | 201 | 202 | 199 | 202 | 135,000 | 2,020 |
| 2009-08-25 | 199 | 201 | 197 | 199 | 228,000 | 1,990 |
| 2009-08-24 | 202 | 204 | 200 | 200 | 124,000 | 2,000 |
| 2009-08-21 | 200 | 201 | 196 | 199 | 160,000 | 1,990 |
| 2009-08-20 | 199 | 200 | 198 | 200 | 110,000 | 2,000 |
| 2009-08-19 | 200 | 201 | 195 | 197 | 242,000 | 1,970 |
| 2009-08-18 | 197 | 200 | 197 | 198 | 161,000 | 1,980 |
| 2009-08-17 | 208 | 208 | 200 | 200 | 208,000 | 2,000 |
| 2009-08-14 | 206 | 207 | 204 | 206 | 197,000 | 2,060 |
| 2009-08-13 | 204 | 206 | 202 | 205 | 254,000 | 2,050 |
| 2009-08-12 | 204 | 204 | 201 | 201 | 184,000 | 2,010 |
| 2009-08-11 | 203 | 205 | 202 | 205 | 191,000 | 2,050 |
| 2009-08-10 | 208 | 208 | 203 | 204 | 274,000 | 2,040 |
| 2009-08-07 | 207 | 210 | 198 | 204 | 771,000 | 2,040 |
| 2009-08-06 | 210 | 213 | 210 | 212 | 254,000 | 2,120 |
| 2009-08-05 | 210 | 214 | 208 | 210 | 185,000 | 2,100 |
| 2009-08-04 | 215 | 215 | 209 | 211 | 217,000 | 2,110 |
| 2009-08-03 | 207 | 210 | 206 | 207 | 180,000 | 2,070 |
| 2009-07-31 | 206 | 206 | 203 | 203 | 150,000 | 2,030 |
| 2009-07-30 | 207 | 207 | 203 | 205 | 157,000 | 2,050 |
| 2009-07-29 | 208 | 214 | 205 | 207 | 163,000 | 2,070 |
| 2009-07-28 | 208 | 211 | 204 | 209 | 117,000 | 2,090 |
| 2009-07-27 | 215 | 215 | 210 | 210 | 219,000 | 2,100 |
| 2009-07-24 | 205 | 208 | 204 | 208 | 277,000 | 2,080 |
| 2009-07-23 | 200 | 204 | 200 | 201 | 148,000 | 2,010 |
| 2009-07-22 | 197 | 201 | 196 | 199 | 235,000 | 1,990 |
| 2009-07-21 | 200 | 201 | 194 | 196 | 575,000 | 1,960 |
| 2009-07-17 | 203 | 204 | 195 | 197 | 133,000 | 1,970 |
| 2009-07-16 | 209 | 209 | 198 | 199 | 221,000 | 1,990 |
| 2009-07-15 | 199 | 202 | 196 | 199 | 174,000 | 1,990 |
| 2009-07-14 | 199 | 200 | 195 | 195 | 224,000 | 1,950 |
| 2009-07-13 | 207 | 207 | 192 | 192 | 223,000 | 1,920 |
| 2009-07-10 | 213 | 213 | 203 | 206 | 259,000 | 2,060 |
| 2009-07-09 | 208 | 219 | 206 | 212 | 198,000 | 2,120 |
| 2009-07-08 | 224 | 224 | 213 | 213 | 387,000 | 2,130 |
| 2009-07-07 | 225 | 225 | 219 | 221 | 320,000 | 2,210 |
| 2009-07-06 | 226 | 228 | 224 | 225 | 159,000 | 2,250 |
| 2009-07-03 | 229 | 230 | 226 | 226 | 373,000 | 2,260 |
| 2009-07-02 | 229 | 234 | 227 | 230 | 307,000 | 2,300 |
| 2009-07-01 | 229 | 231 | 227 | 227 | 243,000 | 2,270 |
| 2009-06-30 | 225 | 232 | 225 | 229 | 245,000 | 2,290 |
| 2009-06-29 | 223 | 229 | 221 | 221 | 197,000 | 2,210 |
| 2009-06-26 | 227 | 228 | 223 | 225 | 329,000 | 2,250 |
| 2009-06-25 | 224 | 226 | 221 | 222 | 249,000 | 2,220 |
| 2009-06-24 | 220 | 223 | 219 | 221 | 229,000 | 2,210 |
| 2009-06-23 | 224 | 226 | 217 | 219 | 440,000 | 2,190 |
| 2009-06-22 | 226 | 229 | 223 | 225 | 313,000 | 2,250 |
| 2009-06-19 | 229 | 231 | 223 | 223 | 234,000 | 2,230 |
| 2009-06-18 | 231 | 232 | 226 | 227 | 184,000 | 2,270 |
| 2009-06-17 | 225 | 233 | 225 | 232 | 298,000 | 2,320 |
| 2009-06-16 | 240 | 240 | 228 | 229 | 721,000 | 2,290 |
| 2009-06-15 | 246 | 251 | 244 | 245 | 332,000 | 2,450 |
| 2009-06-12 | 246 | 248 | 246 | 247 | 500,000 | 2,470 |
| 2009-06-11 | 242 | 246 | 237 | 244 | 733,000 | 2,440 |
| 2009-06-10 | 225 | 237 | 225 | 235 | 555,000 | 2,350 |
| 2009-06-09 | 225 | 226 | 224 | 225 | 317,000 | 2,250 |
| 2009-06-08 | 229 | 230 | 223 | 226 | 445,000 | 2,260 |
| 2009-06-05 | 229 | 229 | 225 | 225 | 181,000 | 2,250 |
| 2009-06-04 | 227 | 230 | 223 | 226 | 783,000 | 2,260 |
| 2009-06-03 | 230 | 233 | 225 | 229 | 417,000 | 2,290 |
| 2009-06-02 | 234 | 238 | 231 | 231 | 403,000 | 2,310 |
| 2009-06-01 | 222 | 234 | 222 | 232 | 376,000 | 2,320 |
| 2009-05-29 | 224 | 226 | 222 | 222 | 251,000 | 2,220 |
| 2009-05-28 | 220 | 226 | 220 | 224 | 253,000 | 2,240 |
| 2009-05-27 | 224 | 227 | 222 | 224 | 193,000 | 2,240 |
| 2009-05-26 | 221 | 221 | 218 | 220 | 162,000 | 2,200 |
| 2009-05-25 | 218 | 222 | 218 | 220 | 254,000 | 2,200 |
| 2009-05-22 | 220 | 221 | 217 | 219 | 195,000 | 2,190 |
| 2009-05-21 | 223 | 224 | 221 | 223 | 194,000 | 2,230 |
| 2009-05-20 | 228 | 229 | 225 | 226 | 302,000 | 2,260 |
| 2009-05-19 | 230 | 231 | 223 | 225 | 189,000 | 2,250 |
| 2009-05-18 | 226 | 227 | 223 | 225 | 177,000 | 2,250 |
| 2009-05-15 | 228 | 233 | 225 | 231 | 311,000 | 2,310 |
| 2009-05-14 | 231 | 233 | 228 | 228 | 155,000 | 2,280 |
| 2009-05-13 | 232 | 236 | 230 | 236 | 221,000 | 2,360 |
| 2009-05-12 | 232 | 232 | 229 | 229 | 219,000 | 2,290 |
| 2009-05-11 | 237 | 240 | 230 | 232 | 584,000 | 2,320 |
| 2009-05-08 | 246 | 248 | 234 | 239 | 484,000 | 2,390 |
| 2009-05-07 | 238 | 246 | 238 | 246 | 406,000 | 2,460 |
| 2009-05-01 | 226 | 234 | 225 | 230 | 292,000 | 2,300 |
| 2009-04-30 | 223 | 234 | 223 | 231 | 341,000 | 2,310 |
| 2009-04-28 | 240 | 241 | 225 | 225 | 379,000 | 2,250 |
| 2009-04-27 | 242 | 246 | 237 | 238 | 294,000 | 2,380 |
| 2009-04-24 | 251 | 251 | 241 | 241 | 360,000 | 2,410 |
| 2009-04-23 | 242 | 252 | 238 | 251 | 325,000 | 2,510 |
| 2009-04-22 | 249 | 252 | 238 | 241 | 405,000 | 2,410 |
| 2009-04-21 | 244 | 250 | 243 | 248 | 471,000 | 2,480 |
| 2009-04-20 | 243 | 252 | 240 | 251 | 831,000 | 2,510 |
| 2009-04-17 | 229 | 241 | 225 | 239 | 1,008,000 | 2,390 |
| 2009-04-16 | 222 | 227 | 220 | 225 | 498,000 | 2,250 |
| 2009-04-15 | 222 | 224 | 216 | 219 | 247,000 | 2,190 |
| 2009-04-14 | 225 | 228 | 221 | 224 | 390,000 | 2,240 |
| 2009-04-13 | 217 | 225 | 215 | 220 | 319,000 | 2,200 |
| 2009-04-10 | 215 | 217 | 214 | 217 | 171,000 | 2,170 |
| 2009-04-09 | 211 | 217 | 211 | 213 | 272,000 | 2,130 |
| 2009-04-08 | 216 | 216 | 207 | 208 | 331,000 | 2,080 |
| 2009-04-07 | 215 | 219 | 212 | 213 | 348,000 | 2,130 |
| 2009-04-06 | 213 | 218 | 213 | 214 | 368,000 | 2,140 |
| 2009-04-03 | 211 | 213 | 209 | 210 | 296,000 | 2,100 |
| 2009-04-02 | 205 | 209 | 202 | 207 | 333,000 | 2,070 |
| 2009-04-01 | 194 | 199 | 194 | 197 | 185,000 | 1,970 |
| 2009-03-31 | 193 | 200 | 191 | 192 | 261,000 | 1,920 |
| 2009-03-30 | 205 | 207 | 197 | 197 | 220,000 | 1,970 |
| 2009-03-27 | 211 | 213 | 205 | 205 | 285,000 | 2,050 |
| 2009-03-26 | 204 | 208 | 200 | 208 | 269,000 | 2,080 |
| 2009-03-25 | 204 | 205 | 201 | 204 | 279,000 | 2,040 |
| 2009-03-24 | 203 | 208 | 199 | 200 | 365,000 | 2,000 |
| 2009-03-23 | 195 | 198 | 192 | 198 | 336,000 | 1,980 |
| 2009-03-19 | 192 | 193 | 191 | 191 | 302,000 | 1,910 |
| 2009-03-18 | 188 | 190 | 187 | 189 | 227,000 | 1,890 |
| 2009-03-17 | 188 | 188 | 185 | 186 | 282,000 | 1,860 |
| 2009-03-16 | 189 | 192 | 185 | 189 | 264,000 | 1,890 |
| 2009-03-13 | 184 | 185 | 182 | 184 | 334,000 | 1,840 |
| 2009-03-12 | 185 | 186 | 178 | 179 | 269,000 | 1,790 |
| 2009-03-11 | 190 | 194 | 188 | 188 | 148,000 | 1,880 |
| 2009-03-10 | 191 | 193 | 187 | 188 | 197,000 | 1,880 |
| 2009-03-09 | 191 | 194 | 187 | 194 | 480,000 | 1,940 |
| 2009-03-06 | 186 | 191 | 181 | 181 | 361,000 | 1,810 |
| 2009-03-05 | 186 | 192 | 186 | 188 | 384,000 | 1,880 |
| 2009-03-04 | 175 | 186 | 175 | 186 | 245,000 | 1,860 |
| 2009-03-03 | 177 | 180 | 176 | 179 | 105,000 | 1,790 |
| 2009-03-02 | 184 | 184 | 181 | 182 | 192,000 | 1,820 |
| 2009-02-27 | 180 | 186 | 180 | 186 | 256,000 | 1,860 |
| 2009-02-26 | 180 | 186 | 180 | 185 | 331,000 | 1,850 |
| 2009-02-25 | 186 | 186 | 180 | 184 | 474,000 | 1,840 |
| 2009-02-24 | 175 | 177 | 171 | 176 | 309,000 | 1,760 |
| 2009-02-23 | 167 | 177 | 165 | 176 | 522,000 | 1,760 |
| 2009-02-20 | 177 | 178 | 170 | 170 | 473,000 | 1,700 |
| 2009-02-19 | 183 | 183 | 176 | 176 | 354,000 | 1,760 |
| 2009-02-18 | 186 | 188 | 180 | 186 | 317,000 | 1,860 |
| 2009-02-17 | 196 | 196 | 185 | 188 | 353,000 | 1,880 |
| 2009-02-16 | 198 | 199 | 196 | 197 | 385,000 | 1,970 |
| 2009-02-13 | 204 | 207 | 196 | 197 | 1,058,000 | 1,970 |
| 2009-02-12 | 220 | 221 | 197 | 203 | 1,625,000 | 2,030 |
| 2009-02-10 | 232 | 236 | 231 | 235 | 499,000 | 2,350 |
| 2009-02-09 | 228 | 233 | 227 | 227 | 445,000 | 2,270 |
| 2009-02-06 | 219 | 226 | 217 | 223 | 561,000 | 2,230 |
| 2009-02-05 | 214 | 219 | 213 | 216 | 316,000 | 2,160 |
| 2009-02-04 | 211 | 217 | 210 | 215 | 379,000 | 2,150 |
| 2009-02-03 | 211 | 216 | 210 | 210 | 227,000 | 2,100 |
| 2009-02-02 | 216 | 219 | 212 | 214 | 224,000 | 2,140 |
| 2009-01-30 | 211 | 218 | 211 | 212 | 267,000 | 2,120 |
| 2009-01-29 | 219 | 220 | 214 | 215 | 336,000 | 2,150 |
| 2009-01-28 | 210 | 215 | 208 | 215 | 240,000 | 2,150 |
| 2009-01-27 | 201 | 212 | 201 | 212 | 411,000 | 2,120 |
| 2009-01-26 | 202 | 205 | 198 | 200 | 281,000 | 2,000 |
| 2009-01-23 | 211 | 211 | 205 | 206 | 272,000 | 2,060 |
| 2009-01-22 | 212 | 213 | 208 | 213 | 191,000 | 2,130 |
| 2009-01-21 | 213 | 215 | 210 | 210 | 317,000 | 2,100 |
| 2009-01-20 | 222 | 222 | 215 | 216 | 193,000 | 2,160 |
| 2009-01-19 | 227 | 228 | 221 | 222 | 170,000 | 2,220 |
| 2009-01-16 | 220 | 225 | 218 | 223 | 589,000 | 2,230 |
| 2009-01-15 | 214 | 218 | 211 | 216 | 590,000 | 2,160 |
| 2009-01-14 | 222 | 227 | 218 | 224 | 325,000 | 2,240 |
| 2009-01-13 | 216 | 220 | 212 | 219 | 472,000 | 2,190 |
| 2009-01-09 | 226 | 228 | 220 | 224 | 928,000 | 2,240 |
| 2009-01-08 | 235 | 235 | 224 | 226 | 496,000 | 2,260 |
| 2009-01-07 | 229 | 240 | 228 | 238 | 844,000 | 2,380 |
| 2009-01-06 | 227 | 228 | 224 | 226 | 404,000 | 2,260 |
| 2009-01-05 | 227 | 228 | 224 | 225 | 204,000 | 2,250 |
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