5408 (株)中山製鋼所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 109 | 109 | 106 | 106 | 253,000 | 1,060 |
| 2010-12-29 | 108 | 109 | 106 | 109 | 342,000 | 1,090 |
| 2010-12-28 | 110 | 110 | 107 | 108 | 228,000 | 1,080 |
| 2010-12-27 | 111 | 111 | 107 | 108 | 243,000 | 1,080 |
| 2010-12-24 | 114 | 114 | 109 | 110 | 422,000 | 1,100 |
| 2010-12-22 | 112 | 115 | 112 | 115 | 170,000 | 1,150 |
| 2010-12-21 | 111 | 113 | 110 | 113 | 135,000 | 1,130 |
| 2010-12-20 | 114 | 115 | 112 | 112 | 300,000 | 1,120 |
| 2010-12-17 | 115 | 115 | 112 | 113 | 238,000 | 1,130 |
| 2010-12-16 | 116 | 117 | 114 | 114 | 306,000 | 1,140 |
| 2010-12-15 | 115 | 116 | 114 | 116 | 634,000 | 1,160 |
| 2010-12-14 | 113 | 115 | 113 | 114 | 372,000 | 1,140 |
| 2010-12-13 | 111 | 113 | 111 | 113 | 460,000 | 1,130 |
| 2010-12-10 | 110 | 114 | 110 | 113 | 509,000 | 1,130 |
| 2010-12-09 | 113 | 114 | 111 | 112 | 309,000 | 1,120 |
| 2010-12-08 | 111 | 112 | 109 | 112 | 314,000 | 1,120 |
| 2010-12-07 | 109 | 109 | 107 | 109 | 326,000 | 1,090 |
| 2010-12-06 | 106 | 109 | 105 | 109 | 344,000 | 1,090 |
| 2010-12-03 | 106 | 107 | 104 | 105 | 402,000 | 1,050 |
| 2010-12-02 | 106 | 106 | 105 | 105 | 417,000 | 1,050 |
| 2010-12-01 | 105 | 105 | 103 | 103 | 290,000 | 1,030 |
| 2010-11-30 | 110 | 111 | 105 | 105 | 387,000 | 1,050 |
| 2010-11-29 | 110 | 113 | 110 | 111 | 171,000 | 1,110 |
| 2010-11-26 | 110 | 111 | 109 | 109 | 175,000 | 1,090 |
| 2010-11-25 | 111 | 112 | 110 | 110 | 233,000 | 1,100 |
| 2010-11-24 | 107 | 110 | 106 | 108 | 264,000 | 1,080 |
| 2010-11-22 | 105 | 109 | 103 | 108 | 241,000 | 1,080 |
| 2010-11-19 | 104 | 105 | 101 | 102 | 254,000 | 1,020 |
| 2010-11-18 | 99 | 102 | 99 | 102 | 158,000 | 1,020 |
| 2010-11-17 | 98 | 100 | 98 | 99 | 120,000 | 990 |
| 2010-11-16 | 101 | 101 | 99 | 100 | 136,000 | 1,000 |
| 2010-11-15 | 101 | 101 | 99 | 99 | 156,000 | 990 |
| 2010-11-12 | 103 | 104 | 101 | 101 | 98,000 | 1,010 |
| 2010-11-11 | 103 | 105 | 103 | 104 | 252,000 | 1,040 |
| 2010-11-10 | 98 | 102 | 98 | 102 | 379,000 | 1,020 |
| 2010-11-09 | 103 | 106 | 94 | 97 | 843,000 | 970 |
| 2010-11-08 | 103 | 103 | 101 | 102 | 152,000 | 1,020 |
| 2010-11-05 | 97 | 100 | 97 | 100 | 167,000 | 1,000 |
| 2010-11-04 | 95 | 97 | 94 | 96 | 231,000 | 960 |
| 2010-11-02 | 96 | 97 | 93 | 94 | 269,000 | 940 |
| 2010-11-01 | 98 | 99 | 96 | 97 | 194,000 | 970 |
| 2010-10-29 | 99 | 102 | 98 | 100 | 224,000 | 1,000 |
| 2010-10-28 | 102 | 102 | 99 | 100 | 237,000 | 1,000 |
| 2010-10-27 | 103 | 104 | 102 | 102 | 86,000 | 1,020 |
| 2010-10-26 | 104 | 104 | 102 | 102 | 66,000 | 1,020 |
| 2010-10-25 | 106 | 106 | 104 | 104 | 56,000 | 1,040 |
| 2010-10-22 | 106 | 107 | 106 | 106 | 209,000 | 1,060 |
| 2010-10-21 | 109 | 109 | 106 | 108 | 147,000 | 1,080 |
| 2010-10-20 | 110 | 110 | 108 | 109 | 78,000 | 1,090 |
| 2010-10-19 | 111 | 112 | 110 | 111 | 102,000 | 1,110 |
| 2010-10-18 | 113 | 113 | 110 | 111 | 104,000 | 1,110 |
| 2010-10-15 | 113 | 113 | 110 | 111 | 150,000 | 1,110 |
| 2010-10-14 | 114 | 114 | 113 | 113 | 80,000 | 1,130 |
| 2010-10-13 | 116 | 116 | 112 | 113 | 131,000 | 1,130 |
| 2010-10-12 | 120 | 121 | 115 | 115 | 81,000 | 1,150 |
| 2010-10-08 | 122 | 122 | 119 | 119 | 192,000 | 1,190 |
| 2010-10-07 | 115 | 119 | 114 | 119 | 89,000 | 1,190 |
| 2010-10-06 | 114 | 116 | 112 | 116 | 171,000 | 1,160 |
| 2010-10-05 | 113 | 116 | 111 | 115 | 139,000 | 1,150 |
| 2010-10-04 | 117 | 117 | 114 | 114 | 36,000 | 1,140 |
| 2010-10-01 | 119 | 119 | 118 | 118 | 51,000 | 1,180 |
| 2010-09-30 | 122 | 122 | 118 | 118 | 130,000 | 1,180 |
| 2010-09-29 | 124 | 124 | 121 | 122 | 130,000 | 1,220 |
| 2010-09-28 | 123 | 123 | 121 | 122 | 46,000 | 1,220 |
| 2010-09-27 | 119 | 123 | 119 | 123 | 93,000 | 1,230 |
| 2010-09-24 | 120 | 121 | 119 | 119 | 70,000 | 1,190 |
| 2010-09-22 | 121 | 123 | 120 | 121 | 38,000 | 1,210 |
| 2010-09-21 | 123 | 125 | 121 | 121 | 55,000 | 1,210 |
| 2010-09-17 | 123 | 123 | 120 | 122 | 174,000 | 1,220 |
| 2010-09-16 | 124 | 124 | 119 | 120 | 103,000 | 1,200 |
| 2010-09-15 | 119 | 122 | 118 | 122 | 58,000 | 1,220 |
| 2010-09-14 | 119 | 121 | 117 | 119 | 50,000 | 1,190 |
| 2010-09-13 | 120 | 121 | 118 | 119 | 139,000 | 1,190 |
| 2010-09-10 | 123 | 123 | 120 | 120 | 143,000 | 1,200 |
| 2010-09-09 | 119 | 121 | 118 | 121 | 70,000 | 1,210 |
| 2010-09-08 | 119 | 120 | 117 | 118 | 94,000 | 1,180 |
| 2010-09-07 | 121 | 123 | 118 | 118 | 359,000 | 1,180 |
| 2010-09-06 | 122 | 122 | 119 | 121 | 120,000 | 1,210 |
| 2010-09-03 | 120 | 121 | 119 | 121 | 80,000 | 1,210 |
| 2010-09-02 | 119 | 120 | 118 | 120 | 85,000 | 1,200 |
| 2010-09-01 | 114 | 117 | 114 | 117 | 106,000 | 1,170 |
| 2010-08-31 | 119 | 119 | 114 | 114 | 133,000 | 1,140 |
| 2010-08-30 | 121 | 122 | 120 | 121 | 214,000 | 1,210 |
| 2010-08-27 | 117 | 121 | 116 | 121 | 202,000 | 1,210 |
| 2010-08-26 | 121 | 122 | 118 | 119 | 161,000 | 1,190 |
| 2010-08-25 | 122 | 122 | 120 | 122 | 95,000 | 1,220 |
| 2010-08-24 | 123 | 124 | 121 | 123 | 119,000 | 1,230 |
| 2010-08-23 | 122 | 125 | 122 | 123 | 185,000 | 1,230 |
| 2010-08-20 | 123 | 124 | 121 | 121 | 56,000 | 1,210 |
| 2010-08-19 | 121 | 125 | 121 | 125 | 83,000 | 1,250 |
| 2010-08-18 | 123 | 123 | 121 | 121 | 100,000 | 1,210 |
| 2010-08-17 | 120 | 122 | 120 | 121 | 77,000 | 1,210 |
| 2010-08-16 | 121 | 122 | 120 | 121 | 65,000 | 1,210 |
| 2010-08-13 | 120 | 122 | 120 | 121 | 70,000 | 1,210 |
| 2010-08-12 | 121 | 122 | 120 | 121 | 164,000 | 1,210 |
| 2010-08-11 | 125 | 125 | 123 | 123 | 119,000 | 1,230 |
| 2010-08-10 | 128 | 129 | 125 | 126 | 167,000 | 1,260 |
| 2010-08-09 | 130 | 130 | 128 | 129 | 253,000 | 1,290 |
| 2010-08-06 | 129 | 130 | 127 | 129 | 225,000 | 1,290 |
| 2010-08-05 | 132 | 132 | 129 | 131 | 134,000 | 1,310 |
| 2010-08-04 | 128 | 130 | 128 | 130 | 287,000 | 1,300 |
| 2010-08-03 | 132 | 132 | 129 | 130 | 113,000 | 1,300 |
| 2010-08-02 | 126 | 131 | 126 | 129 | 444,000 | 1,290 |
| 2010-07-30 | 126 | 131 | 126 | 127 | 887,000 | 1,270 |
| 2010-07-29 | 126 | 127 | 124 | 126 | 534,000 | 1,260 |
| 2010-07-28 | 129 | 129 | 125 | 128 | 972,000 | 1,280 |
| 2010-07-27 | 139 | 139 | 128 | 129 | 1,386,000 | 1,290 |
| 2010-07-26 | 143 | 145 | 139 | 139 | 303,000 | 1,390 |
| 2010-07-23 | 140 | 147 | 139 | 142 | 183,000 | 1,420 |
| 2010-07-22 | 137 | 139 | 134 | 138 | 106,000 | 1,380 |
| 2010-07-21 | 140 | 140 | 136 | 137 | 108,000 | 1,370 |
| 2010-07-20 | 138 | 141 | 132 | 140 | 246,000 | 1,400 |
| 2010-07-16 | 140 | 141 | 138 | 139 | 223,000 | 1,390 |
| 2010-07-15 | 146 | 146 | 141 | 141 | 226,000 | 1,410 |
| 2010-07-14 | 144 | 147 | 143 | 146 | 202,000 | 1,460 |
| 2010-07-13 | 146 | 147 | 142 | 142 | 120,000 | 1,420 |
| 2010-07-12 | 147 | 151 | 144 | 145 | 496,000 | 1,450 |
| 2010-07-09 | 149 | 150 | 147 | 147 | 138,000 | 1,470 |
| 2010-07-08 | 147 | 148 | 146 | 147 | 160,000 | 1,470 |
| 2010-07-07 | 146 | 148 | 144 | 145 | 126,000 | 1,450 |
| 2010-07-06 | 148 | 149 | 144 | 149 | 233,000 | 1,490 |
| 2010-07-05 | 146 | 151 | 146 | 148 | 159,000 | 1,480 |
| 2010-07-02 | 145 | 148 | 143 | 148 | 133,000 | 1,480 |
| 2010-07-01 | 148 | 149 | 141 | 143 | 314,000 | 1,430 |
| 2010-06-30 | 147 | 150 | 146 | 148 | 279,000 | 1,480 |
| 2010-06-29 | 148 | 152 | 146 | 149 | 239,000 | 1,490 |
| 2010-06-28 | 150 | 152 | 149 | 150 | 149,000 | 1,500 |
| 2010-06-25 | 151 | 152 | 147 | 150 | 166,000 | 1,500 |
| 2010-06-24 | 152 | 155 | 149 | 152 | 234,000 | 1,520 |
| 2010-06-23 | 152 | 157 | 152 | 153 | 260,000 | 1,530 |
| 2010-06-22 | 153 | 155 | 151 | 155 | 133,000 | 1,550 |
| 2010-06-21 | 152 | 155 | 152 | 153 | 258,000 | 1,530 |
| 2010-06-18 | 152 | 152 | 150 | 152 | 98,000 | 1,520 |
| 2010-06-17 | 151 | 152 | 151 | 152 | 52,000 | 1,520 |
| 2010-06-16 | 153 | 154 | 151 | 151 | 165,000 | 1,510 |
| 2010-06-15 | 150 | 151 | 148 | 149 | 276,000 | 1,490 |
| 2010-06-14 | 153 | 155 | 153 | 153 | 115,000 | 1,530 |
| 2010-06-11 | 154 | 158 | 150 | 151 | 415,000 | 1,510 |
| 2010-06-10 | 151 | 156 | 151 | 152 | 71,000 | 1,520 |
| 2010-06-09 | 154 | 155 | 151 | 153 | 224,000 | 1,530 |
| 2010-06-08 | 150 | 153 | 150 | 152 | 209,000 | 1,520 |
| 2010-06-07 | 155 | 156 | 150 | 150 | 350,000 | 1,500 |
| 2010-06-04 | 162 | 162 | 159 | 160 | 177,000 | 1,600 |
| 2010-06-03 | 163 | 164 | 161 | 163 | 382,000 | 1,630 |
| 2010-06-02 | 163 | 165 | 161 | 163 | 453,000 | 1,630 |
| 2010-06-01 | 166 | 166 | 163 | 164 | 363,000 | 1,640 |
| 2010-05-31 | 159 | 166 | 159 | 164 | 526,000 | 1,640 |
| 2010-05-28 | 162 | 162 | 157 | 158 | 292,000 | 1,580 |
| 2010-05-27 | 151 | 159 | 150 | 158 | 446,000 | 1,580 |
| 2010-05-26 | 148 | 154 | 147 | 151 | 534,000 | 1,510 |
| 2010-05-25 | 150 | 150 | 145 | 148 | 458,000 | 1,480 |
| 2010-05-24 | 145 | 149 | 139 | 147 | 680,000 | 1,470 |
| 2010-05-21 | 142 | 145 | 137 | 142 | 680,000 | 1,420 |
| 2010-05-20 | 152 | 152 | 147 | 148 | 148,000 | 1,480 |
| 2010-05-19 | 147 | 154 | 144 | 153 | 584,000 | 1,530 |
| 2010-05-18 | 153 | 154 | 146 | 148 | 331,000 | 1,480 |
| 2010-05-17 | 155 | 158 | 151 | 151 | 300,000 | 1,510 |
| 2010-05-14 | 158 | 161 | 156 | 158 | 375,000 | 1,580 |
| 2010-05-13 | 162 | 163 | 158 | 162 | 337,000 | 1,620 |
| 2010-05-12 | 163 | 163 | 160 | 162 | 320,000 | 1,620 |
| 2010-05-11 | 161 | 164 | 158 | 159 | 1,028,000 | 1,590 |
| 2010-05-10 | 148 | 160 | 147 | 159 | 923,000 | 1,590 |
| 2010-05-07 | 142 | 152 | 138 | 144 | 908,000 | 1,440 |
| 2010-05-06 | 150 | 152 | 149 | 149 | 293,000 | 1,490 |
| 2010-04-30 | 155 | 157 | 154 | 156 | 317,000 | 1,560 |
| 2010-04-28 | 152 | 154 | 152 | 153 | 293,000 | 1,530 |
| 2010-04-27 | 157 | 159 | 156 | 156 | 245,000 | 1,560 |
| 2010-04-26 | 158 | 159 | 157 | 158 | 236,000 | 1,580 |
| 2010-04-23 | 155 | 157 | 154 | 157 | 150,000 | 1,570 |
| 2010-04-22 | 156 | 157 | 153 | 155 | 348,000 | 1,550 |
| 2010-04-21 | 150 | 156 | 148 | 156 | 398,000 | 1,560 |
| 2010-04-20 | 145 | 149 | 145 | 148 | 365,000 | 1,480 |
| 2010-04-19 | 145 | 146 | 142 | 144 | 461,000 | 1,440 |
| 2010-04-16 | 156 | 156 | 149 | 149 | 344,000 | 1,490 |
| 2010-04-15 | 152 | 157 | 152 | 156 | 355,000 | 1,560 |
| 2010-04-14 | 156 | 157 | 151 | 152 | 318,000 | 1,520 |
| 2010-04-13 | 160 | 160 | 156 | 156 | 182,000 | 1,560 |
| 2010-04-12 | 159 | 161 | 158 | 160 | 287,000 | 1,600 |
| 2010-04-09 | 158 | 160 | 157 | 159 | 211,000 | 1,590 |
| 2010-04-08 | 157 | 160 | 156 | 159 | 330,000 | 1,590 |
| 2010-04-07 | 158 | 159 | 156 | 157 | 393,000 | 1,570 |
| 2010-04-06 | 159 | 161 | 156 | 157 | 549,000 | 1,570 |
| 2010-04-05 | 158 | 160 | 156 | 157 | 485,000 | 1,570 |
| 2010-04-02 | 151 | 157 | 150 | 157 | 733,000 | 1,570 |
| 2010-04-01 | 145 | 149 | 144 | 149 | 281,000 | 1,490 |
| 2010-03-31 | 148 | 150 | 146 | 146 | 829,000 | 1,460 |
| 2010-03-30 | 143 | 147 | 142 | 147 | 569,000 | 1,470 |
| 2010-03-29 | 139 | 142 | 138 | 142 | 447,000 | 1,420 |
| 2010-03-26 | 140 | 140 | 135 | 139 | 748,000 | 1,390 |
| 2010-03-25 | 141 | 142 | 138 | 140 | 267,000 | 1,400 |
| 2010-03-24 | 143 | 145 | 138 | 140 | 325,000 | 1,400 |
| 2010-03-23 | 144 | 146 | 142 | 142 | 482,000 | 1,420 |
| 2010-03-19 | 142 | 145 | 142 | 145 | 359,000 | 1,450 |
| 2010-03-18 | 138 | 145 | 137 | 141 | 743,000 | 1,410 |
| 2010-03-17 | 137 | 138 | 136 | 138 | 229,000 | 1,380 |
| 2010-03-16 | 138 | 138 | 136 | 138 | 185,000 | 1,380 |
| 2010-03-15 | 135 | 138 | 134 | 138 | 423,000 | 1,380 |
| 2010-03-12 | 131 | 135 | 131 | 135 | 443,000 | 1,350 |
| 2010-03-11 | 128 | 132 | 128 | 132 | 386,000 | 1,320 |
| 2010-03-10 | 128 | 129 | 128 | 128 | 267,000 | 1,280 |
| 2010-03-09 | 130 | 130 | 128 | 128 | 157,000 | 1,280 |
| 2010-03-08 | 131 | 131 | 128 | 130 | 460,000 | 1,300 |
| 2010-03-05 | 126 | 128 | 126 | 128 | 106,000 | 1,280 |
| 2010-03-04 | 128 | 128 | 125 | 125 | 259,000 | 1,250 |
| 2010-03-03 | 126 | 128 | 125 | 128 | 169,000 | 1,280 |
| 2010-03-02 | 127 | 128 | 125 | 126 | 271,000 | 1,260 |
| 2010-03-01 | 127 | 127 | 125 | 127 | 168,000 | 1,270 |
| 2010-02-26 | 121 | 128 | 121 | 128 | 372,000 | 1,280 |
| 2010-02-25 | 123 | 125 | 122 | 124 | 284,000 | 1,240 |
| 2010-02-24 | 125 | 126 | 123 | 123 | 172,000 | 1,230 |
| 2010-02-23 | 128 | 128 | 123 | 126 | 376,000 | 1,260 |
| 2010-02-22 | 126 | 128 | 126 | 127 | 200,000 | 1,270 |
| 2010-02-19 | 129 | 129 | 124 | 125 | 145,000 | 1,250 |
| 2010-02-18 | 128 | 129 | 125 | 129 | 183,000 | 1,290 |
| 2010-02-17 | 125 | 128 | 124 | 128 | 168,000 | 1,280 |
| 2010-02-16 | 125 | 126 | 124 | 124 | 179,000 | 1,240 |
| 2010-02-15 | 126 | 126 | 122 | 123 | 129,000 | 1,230 |
| 2010-02-12 | 124 | 126 | 121 | 125 | 239,000 | 1,250 |
| 2010-02-10 | 126 | 126 | 124 | 124 | 134,000 | 1,240 |
| 2010-02-09 | 130 | 130 | 124 | 126 | 247,000 | 1,260 |
| 2010-02-08 | 134 | 134 | 127 | 129 | 306,000 | 1,290 |
| 2010-02-05 | 128 | 136 | 125 | 131 | 579,000 | 1,310 |
| 2010-02-04 | 129 | 130 | 126 | 128 | 221,000 | 1,280 |
| 2010-02-03 | 128 | 129 | 124 | 128 | 255,000 | 1,280 |
| 2010-02-02 | 120 | 128 | 120 | 128 | 360,000 | 1,280 |
| 2010-02-01 | 123 | 123 | 118 | 120 | 418,000 | 1,200 |
| 2010-01-29 | 125 | 128 | 123 | 123 | 336,000 | 1,230 |
| 2010-01-28 | 128 | 129 | 126 | 126 | 231,000 | 1,260 |
| 2010-01-27 | 128 | 129 | 127 | 127 | 244,000 | 1,270 |
| 2010-01-26 | 131 | 134 | 128 | 130 | 457,000 | 1,300 |
| 2010-01-25 | 124 | 131 | 124 | 130 | 433,000 | 1,300 |
| 2010-01-22 | 129 | 129 | 126 | 127 | 526,000 | 1,270 |
| 2010-01-21 | 125 | 133 | 123 | 131 | 555,000 | 1,310 |
| 2010-01-20 | 131 | 132 | 126 | 127 | 657,000 | 1,270 |
| 2010-01-19 | 130 | 135 | 130 | 130 | 370,000 | 1,300 |
| 2010-01-18 | 134 | 135 | 130 | 131 | 648,000 | 1,310 |
| 2010-01-15 | 135 | 137 | 134 | 136 | 334,000 | 1,360 |
| 2010-01-14 | 134 | 136 | 134 | 136 | 329,000 | 1,360 |
| 2010-01-13 | 137 | 138 | 134 | 134 | 460,000 | 1,340 |
| 2010-01-12 | 139 | 141 | 136 | 137 | 776,000 | 1,370 |
| 2010-01-08 | 134 | 139 | 133 | 139 | 561,000 | 1,390 |
| 2010-01-07 | 132 | 134 | 131 | 133 | 434,000 | 1,330 |
| 2010-01-06 | 131 | 133 | 129 | 132 | 320,000 | 1,320 |
| 2010-01-05 | 130 | 133 | 129 | 131 | 630,000 | 1,310 |
| 2010-01-04 | 126 | 129 | 126 | 129 | 236,000 | 1,290 |
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
