5408 (株)中山製鋼所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 71 | 72 | 70 | 70 | 267,000 | 700 |
| 2011-12-29 | 69 | 71 | 68 | 71 | 276,000 | 710 |
| 2011-12-28 | 69 | 70 | 68 | 69 | 112,000 | 690 |
| 2011-12-27 | 70 | 70 | 67 | 68 | 517,000 | 680 |
| 2011-12-26 | 71 | 72 | 70 | 70 | 339,000 | 700 |
| 2011-12-22 | 71 | 71 | 69 | 71 | 458,000 | 710 |
| 2011-12-21 | 72 | 73 | 71 | 71 | 118,000 | 710 |
| 2011-12-20 | 71 | 73 | 70 | 71 | 389,000 | 710 |
| 2011-12-19 | 71 | 73 | 70 | 71 | 179,000 | 710 |
| 2011-12-16 | 74 | 75 | 71 | 71 | 362,000 | 710 |
| 2011-12-15 | 76 | 76 | 72 | 74 | 531,000 | 740 |
| 2011-12-14 | 77 | 78 | 75 | 76 | 196,000 | 760 |
| 2011-12-13 | 76 | 77 | 75 | 77 | 380,000 | 770 |
| 2011-12-12 | 77 | 80 | 76 | 77 | 778,000 | 770 |
| 2011-12-09 | 75 | 76 | 75 | 76 | 470,000 | 760 |
| 2011-12-08 | 76 | 77 | 75 | 77 | 588,000 | 770 |
| 2011-12-07 | 72 | 76 | 72 | 75 | 883,000 | 750 |
| 2011-12-06 | 74 | 76 | 71 | 71 | 550,000 | 710 |
| 2011-12-05 | 73 | 77 | 73 | 74 | 671,000 | 740 |
| 2011-12-02 | 72 | 76 | 71 | 74 | 1,399,000 | 740 |
| 2011-12-01 | 66 | 79 | 65 | 72 | 4,524,000 | 720 |
| 2011-11-30 | 67 | 67 | 63 | 63 | 927,000 | 630 |
| 2011-11-29 | 68 | 68 | 66 | 67 | 339,000 | 670 |
| 2011-11-28 | 65 | 67 | 64 | 67 | 225,000 | 670 |
| 2011-11-25 | 64 | 65 | 63 | 64 | 106,000 | 640 |
| 2011-11-24 | 66 | 66 | 63 | 63 | 685,000 | 630 |
| 2011-11-22 | 67 | 67 | 65 | 66 | 282,000 | 660 |
| 2011-11-21 | 67 | 68 | 67 | 67 | 115,000 | 670 |
| 2011-11-18 | 67 | 68 | 67 | 67 | 133,000 | 670 |
| 2011-11-17 | 68 | 69 | 68 | 68 | 130,000 | 680 |
| 2011-11-16 | 69 | 69 | 68 | 69 | 112,000 | 690 |
| 2011-11-15 | 70 | 70 | 68 | 69 | 199,000 | 690 |
| 2011-11-14 | 70 | 72 | 70 | 70 | 336,000 | 700 |
| 2011-11-11 | 70 | 71 | 69 | 70 | 191,000 | 700 |
| 2011-11-10 | 70 | 72 | 68 | 72 | 385,000 | 720 |
| 2011-11-09 | 71 | 73 | 71 | 73 | 187,000 | 730 |
| 2011-11-08 | 75 | 75 | 72 | 72 | 371,000 | 720 |
| 2011-11-07 | 74 | 74 | 73 | 74 | 111,000 | 740 |
| 2011-11-04 | 74 | 75 | 73 | 74 | 242,000 | 740 |
| 2011-11-02 | 76 | 76 | 73 | 74 | 247,000 | 740 |
| 2011-11-01 | 78 | 78 | 76 | 76 | 178,000 | 760 |
| 2011-10-31 | 80 | 80 | 79 | 79 | 101,000 | 790 |
| 2011-10-28 | 80 | 81 | 77 | 80 | 446,000 | 800 |
| 2011-10-27 | 77 | 79 | 75 | 79 | 324,000 | 790 |
| 2011-10-26 | 77 | 78 | 76 | 77 | 177,000 | 770 |
| 2011-10-25 | 80 | 80 | 77 | 77 | 366,000 | 770 |
| 2011-10-24 | 82 | 82 | 80 | 81 | 53,000 | 810 |
| 2011-10-21 | 79 | 80 | 78 | 80 | 120,000 | 800 |
| 2011-10-20 | 79 | 80 | 78 | 78 | 70,000 | 780 |
| 2011-10-19 | 81 | 81 | 80 | 80 | 169,000 | 800 |
| 2011-10-18 | 82 | 83 | 81 | 81 | 82,000 | 810 |
| 2011-10-17 | 84 | 86 | 83 | 84 | 157,000 | 840 |
| 2011-10-14 | 84 | 84 | 82 | 83 | 98,000 | 830 |
| 2011-10-13 | 85 | 86 | 84 | 84 | 60,000 | 840 |
| 2011-10-12 | 85 | 85 | 83 | 85 | 155,000 | 850 |
| 2011-10-11 | 86 | 86 | 83 | 85 | 137,000 | 850 |
| 2011-10-07 | 82 | 83 | 82 | 82 | 150,000 | 820 |
| 2011-10-06 | 80 | 81 | 80 | 81 | 99,000 | 810 |
| 2011-10-05 | 84 | 84 | 78 | 79 | 292,000 | 790 |
| 2011-10-04 | 84 | 84 | 82 | 84 | 105,000 | 840 |
| 2011-10-03 | 86 | 86 | 83 | 84 | 136,000 | 840 |
| 2011-09-30 | 90 | 90 | 86 | 88 | 131,000 | 880 |
| 2011-09-29 | 86 | 90 | 86 | 89 | 151,000 | 890 |
| 2011-09-28 | 85 | 88 | 85 | 88 | 128,000 | 880 |
| 2011-09-27 | 85 | 85 | 82 | 83 | 189,000 | 830 |
| 2011-09-26 | 86 | 86 | 81 | 81 | 181,000 | 810 |
| 2011-09-22 | 85 | 87 | 85 | 86 | 170,000 | 860 |
| 2011-09-21 | 87 | 88 | 86 | 86 | 118,000 | 860 |
| 2011-09-20 | 89 | 90 | 88 | 88 | 79,000 | 880 |
| 2011-09-16 | 88 | 91 | 88 | 91 | 287,000 | 910 |
| 2011-09-15 | 86 | 87 | 85 | 86 | 264,000 | 860 |
| 2011-09-14 | 87 | 88 | 84 | 85 | 155,000 | 850 |
| 2011-09-13 | 88 | 88 | 86 | 87 | 138,000 | 870 |
| 2011-09-12 | 87 | 87 | 85 | 87 | 185,000 | 870 |
| 2011-09-09 | 87 | 89 | 87 | 88 | 292,000 | 880 |
| 2011-09-08 | 90 | 90 | 87 | 88 | 185,000 | 880 |
| 2011-09-07 | 88 | 89 | 87 | 88 | 182,000 | 880 |
| 2011-09-06 | 89 | 89 | 87 | 88 | 168,000 | 880 |
| 2011-09-05 | 93 | 93 | 89 | 89 | 261,000 | 890 |
| 2011-09-02 | 93 | 93 | 90 | 92 | 237,000 | 920 |
| 2011-09-01 | 91 | 93 | 90 | 92 | 249,000 | 920 |
| 2011-08-31 | 92 | 92 | 90 | 90 | 134,000 | 900 |
| 2011-08-30 | 90 | 92 | 89 | 92 | 209,000 | 920 |
| 2011-08-29 | 89 | 89 | 88 | 88 | 140,000 | 880 |
| 2011-08-26 | 85 | 87 | 85 | 87 | 111,000 | 870 |
| 2011-08-25 | 84 | 88 | 84 | 85 | 242,000 | 850 |
| 2011-08-24 | 89 | 89 | 83 | 83 | 460,000 | 830 |
| 2011-08-23 | 86 | 88 | 85 | 87 | 201,000 | 870 |
| 2011-08-22 | 86 | 89 | 85 | 85 | 219,000 | 850 |
| 2011-08-19 | 90 | 90 | 86 | 88 | 220,000 | 880 |
| 2011-08-18 | 92 | 93 | 89 | 91 | 299,000 | 910 |
| 2011-08-17 | 92 | 93 | 91 | 93 | 172,000 | 930 |
| 2011-08-16 | 95 | 95 | 91 | 93 | 176,000 | 930 |
| 2011-08-15 | 93 | 94 | 92 | 93 | 174,000 | 930 |
| 2011-08-12 | 97 | 99 | 88 | 92 | 570,000 | 920 |
| 2011-08-11 | 93 | 96 | 93 | 96 | 202,000 | 960 |
| 2011-08-10 | 96 | 97 | 92 | 96 | 388,000 | 960 |
| 2011-08-09 | 93 | 97 | 92 | 95 | 603,000 | 950 |
| 2011-08-08 | 100 | 100 | 97 | 98 | 235,000 | 980 |
| 2011-08-05 | 99 | 100 | 98 | 99 | 525,000 | 990 |
| 2011-08-04 | 103 | 104 | 102 | 103 | 169,000 | 1,030 |
| 2011-08-03 | 103 | 103 | 101 | 102 | 246,000 | 1,020 |
| 2011-08-02 | 107 | 107 | 102 | 103 | 502,000 | 1,030 |
| 2011-08-01 | 105 | 108 | 105 | 107 | 247,000 | 1,070 |
| 2011-07-29 | 105 | 106 | 105 | 105 | 287,000 | 1,050 |
| 2011-07-28 | 106 | 107 | 105 | 106 | 329,000 | 1,060 |
| 2011-07-27 | 109 | 110 | 108 | 108 | 210,000 | 1,080 |
| 2011-07-26 | 109 | 110 | 108 | 110 | 139,000 | 1,100 |
| 2011-07-25 | 110 | 110 | 109 | 110 | 99,000 | 1,100 |
| 2011-07-22 | 110 | 110 | 108 | 110 | 191,000 | 1,100 |
| 2011-07-21 | 109 | 110 | 108 | 109 | 191,000 | 1,090 |
| 2011-07-20 | 109 | 110 | 108 | 110 | 293,000 | 1,100 |
| 2011-07-19 | 113 | 113 | 108 | 109 | 427,000 | 1,090 |
| 2011-07-15 | 111 | 112 | 110 | 112 | 251,000 | 1,120 |
| 2011-07-14 | 112 | 112 | 110 | 111 | 322,000 | 1,110 |
| 2011-07-13 | 111 | 113 | 111 | 112 | 270,000 | 1,120 |
| 2011-07-12 | 113 | 113 | 111 | 111 | 113,000 | 1,110 |
| 2011-07-11 | 115 | 115 | 112 | 114 | 281,000 | 1,140 |
| 2011-07-08 | 116 | 117 | 114 | 115 | 315,000 | 1,150 |
| 2011-07-07 | 115 | 115 | 113 | 115 | 398,000 | 1,150 |
| 2011-07-06 | 114 | 115 | 112 | 114 | 373,000 | 1,140 |
| 2011-07-05 | 112 | 115 | 112 | 113 | 443,000 | 1,130 |
| 2011-07-04 | 112 | 113 | 112 | 112 | 287,000 | 1,120 |
| 2011-07-01 | 111 | 113 | 110 | 111 | 244,000 | 1,110 |
| 2011-06-30 | 112 | 112 | 108 | 110 | 501,000 | 1,100 |
| 2011-06-29 | 108 | 118 | 108 | 111 | 1,835,000 | 1,110 |
| 2011-06-28 | 107 | 108 | 106 | 107 | 118,000 | 1,070 |
| 2011-06-27 | 109 | 109 | 106 | 107 | 222,000 | 1,070 |
| 2011-06-24 | 108 | 109 | 108 | 109 | 173,000 | 1,090 |
| 2011-06-23 | 109 | 110 | 107 | 108 | 185,000 | 1,080 |
| 2011-06-22 | 106 | 109 | 105 | 109 | 273,000 | 1,090 |
| 2011-06-21 | 105 | 106 | 105 | 106 | 112,000 | 1,060 |
| 2011-06-20 | 105 | 106 | 104 | 105 | 122,000 | 1,050 |
| 2011-06-17 | 109 | 109 | 105 | 107 | 239,000 | 1,070 |
| 2011-06-16 | 105 | 109 | 105 | 109 | 559,000 | 1,090 |
| 2011-06-15 | 109 | 109 | 105 | 106 | 395,000 | 1,060 |
| 2011-06-14 | 104 | 110 | 104 | 110 | 226,000 | 1,100 |
| 2011-06-13 | 102 | 105 | 102 | 104 | 109,000 | 1,040 |
| 2011-06-10 | 104 | 105 | 102 | 103 | 234,000 | 1,030 |
| 2011-06-09 | 103 | 103 | 101 | 102 | 180,000 | 1,020 |
| 2011-06-08 | 105 | 105 | 100 | 103 | 404,000 | 1,030 |
| 2011-06-07 | 102 | 104 | 101 | 104 | 266,000 | 1,040 |
| 2011-06-06 | 105 | 105 | 102 | 102 | 167,000 | 1,020 |
| 2011-06-03 | 106 | 108 | 104 | 105 | 82,000 | 1,050 |
| 2011-06-02 | 106 | 107 | 106 | 106 | 96,000 | 1,060 |
| 2011-06-01 | 108 | 109 | 107 | 109 | 314,000 | 1,090 |
| 2011-05-31 | 106 | 109 | 106 | 108 | 133,000 | 1,080 |
| 2011-05-30 | 104 | 108 | 104 | 107 | 159,000 | 1,070 |
| 2011-05-27 | 103 | 107 | 103 | 104 | 248,000 | 1,040 |
| 2011-05-26 | 102 | 104 | 102 | 104 | 248,000 | 1,040 |
| 2011-05-25 | 106 | 107 | 101 | 103 | 385,000 | 1,030 |
| 2011-05-24 | 106 | 106 | 105 | 106 | 229,000 | 1,060 |
| 2011-05-23 | 109 | 109 | 106 | 106 | 123,000 | 1,060 |
| 2011-05-20 | 110 | 111 | 109 | 109 | 76,000 | 1,090 |
| 2011-05-19 | 111 | 112 | 109 | 109 | 159,000 | 1,090 |
| 2011-05-18 | 109 | 110 | 108 | 109 | 271,000 | 1,090 |
| 2011-05-17 | 111 | 111 | 109 | 110 | 284,000 | 1,100 |
| 2011-05-16 | 112 | 114 | 112 | 113 | 189,000 | 1,130 |
| 2011-05-13 | 118 | 118 | 111 | 112 | 445,000 | 1,120 |
| 2011-05-12 | 120 | 122 | 118 | 118 | 538,000 | 1,180 |
| 2011-05-11 | 117 | 130 | 116 | 124 | 2,101,000 | 1,240 |
| 2011-05-10 | 116 | 116 | 114 | 115 | 99,000 | 1,150 |
| 2011-05-09 | 118 | 118 | 114 | 115 | 234,000 | 1,150 |
| 2011-05-06 | 118 | 119 | 116 | 118 | 220,000 | 1,180 |
| 2011-05-02 | 113 | 123 | 113 | 120 | 466,000 | 1,200 |
| 2011-04-28 | 109 | 113 | 108 | 112 | 353,000 | 1,120 |
| 2011-04-27 | 110 | 110 | 108 | 108 | 87,000 | 1,080 |
| 2011-04-26 | 108 | 109 | 107 | 109 | 141,000 | 1,090 |
| 2011-04-25 | 107 | 109 | 106 | 107 | 136,000 | 1,070 |
| 2011-04-22 | 109 | 109 | 106 | 106 | 191,000 | 1,060 |
| 2011-04-21 | 110 | 110 | 108 | 109 | 257,000 | 1,090 |
| 2011-04-20 | 111 | 112 | 110 | 110 | 128,000 | 1,100 |
| 2011-04-19 | 112 | 112 | 110 | 110 | 248,000 | 1,100 |
| 2011-04-18 | 114 | 114 | 113 | 113 | 86,000 | 1,130 |
| 2011-04-15 | 114 | 115 | 112 | 112 | 147,000 | 1,120 |
| 2011-04-14 | 113 | 115 | 112 | 114 | 102,000 | 1,140 |
| 2011-04-13 | 113 | 116 | 113 | 114 | 71,000 | 1,140 |
| 2011-04-12 | 116 | 116 | 112 | 113 | 131,000 | 1,130 |
| 2011-04-11 | 117 | 119 | 116 | 116 | 287,000 | 1,160 |
| 2011-04-08 | 111 | 115 | 110 | 114 | 135,000 | 1,140 |
| 2011-04-07 | 112 | 115 | 111 | 111 | 226,000 | 1,110 |
| 2011-04-06 | 116 | 116 | 113 | 114 | 259,000 | 1,140 |
| 2011-04-05 | 117 | 119 | 114 | 117 | 333,000 | 1,170 |
| 2011-04-04 | 120 | 120 | 116 | 118 | 166,000 | 1,180 |
| 2011-04-01 | 117 | 120 | 114 | 118 | 253,000 | 1,180 |
| 2011-03-31 | 118 | 118 | 114 | 116 | 185,000 | 1,160 |
| 2011-03-30 | 116 | 118 | 116 | 118 | 342,000 | 1,180 |
| 2011-03-29 | 114 | 119 | 112 | 118 | 304,000 | 1,180 |
| 2011-03-28 | 113 | 113 | 110 | 113 | 235,000 | 1,130 |
| 2011-03-25 | 111 | 113 | 109 | 111 | 357,000 | 1,110 |
| 2011-03-24 | 108 | 110 | 106 | 109 | 216,000 | 1,090 |
| 2011-03-23 | 109 | 109 | 104 | 109 | 665,000 | 1,090 |
| 2011-03-22 | 100 | 108 | 100 | 107 | 611,000 | 1,070 |
| 2011-03-18 | 93 | 97 | 93 | 93 | 665,000 | 930 |
| 2011-03-17 | 86 | 94 | 81 | 92 | 657,000 | 920 |
| 2011-03-16 | 78 | 90 | 78 | 90 | 683,000 | 900 |
| 2011-03-15 | 95 | 95 | 66 | 78 | 1,003,000 | 780 |
| 2011-03-14 | 93 | 101 | 91 | 95 | 787,000 | 950 |
| 2011-03-11 | 107 | 109 | 107 | 108 | 550,000 | 1,080 |
| 2011-03-10 | 111 | 111 | 108 | 109 | 455,000 | 1,090 |
| 2011-03-09 | 113 | 114 | 111 | 111 | 178,000 | 1,110 |
| 2011-03-08 | 112 | 114 | 112 | 113 | 269,000 | 1,130 |
| 2011-03-07 | 113 | 113 | 111 | 111 | 356,000 | 1,110 |
| 2011-03-04 | 116 | 116 | 113 | 114 | 259,000 | 1,140 |
| 2011-03-03 | 112 | 115 | 112 | 114 | 288,000 | 1,140 |
| 2011-03-02 | 113 | 115 | 112 | 112 | 317,000 | 1,120 |
| 2011-03-01 | 113 | 115 | 112 | 114 | 392,000 | 1,140 |
| 2011-02-28 | 110 | 112 | 109 | 112 | 378,000 | 1,120 |
| 2011-02-25 | 108 | 110 | 108 | 110 | 362,000 | 1,100 |
| 2011-02-24 | 111 | 111 | 108 | 108 | 327,000 | 1,080 |
| 2011-02-23 | 111 | 114 | 111 | 112 | 280,000 | 1,120 |
| 2011-02-22 | 115 | 115 | 111 | 111 | 632,000 | 1,110 |
| 2011-02-21 | 116 | 116 | 115 | 115 | 140,000 | 1,150 |
| 2011-02-18 | 117 | 117 | 115 | 116 | 249,000 | 1,160 |
| 2011-02-17 | 119 | 119 | 116 | 116 | 372,000 | 1,160 |
| 2011-02-16 | 119 | 121 | 118 | 119 | 220,000 | 1,190 |
| 2011-02-15 | 117 | 118 | 117 | 117 | 132,000 | 1,170 |
| 2011-02-14 | 118 | 119 | 115 | 117 | 441,000 | 1,170 |
| 2011-02-10 | 118 | 118 | 116 | 117 | 255,000 | 1,170 |
| 2011-02-09 | 119 | 122 | 117 | 118 | 760,000 | 1,180 |
| 2011-02-08 | 126 | 127 | 120 | 120 | 409,000 | 1,200 |
| 2011-02-07 | 124 | 125 | 120 | 125 | 908,000 | 1,250 |
| 2011-02-04 | 125 | 135 | 124 | 126 | 4,071,000 | 1,260 |
| 2011-02-03 | 116 | 116 | 114 | 116 | 216,000 | 1,160 |
| 2011-02-02 | 112 | 115 | 112 | 114 | 512,000 | 1,140 |
| 2011-02-01 | 112 | 112 | 110 | 111 | 275,000 | 1,110 |
| 2011-01-31 | 110 | 112 | 108 | 111 | 393,000 | 1,110 |
| 2011-01-28 | 112 | 114 | 109 | 111 | 738,000 | 1,110 |
| 2011-01-27 | 111 | 113 | 111 | 111 | 331,000 | 1,110 |
| 2011-01-26 | 112 | 112 | 110 | 110 | 196,000 | 1,100 |
| 2011-01-25 | 113 | 114 | 113 | 113 | 138,000 | 1,130 |
| 2011-01-24 | 110 | 112 | 110 | 112 | 175,000 | 1,120 |
| 2011-01-21 | 115 | 115 | 109 | 109 | 441,000 | 1,090 |
| 2011-01-20 | 117 | 118 | 114 | 116 | 414,000 | 1,160 |
| 2011-01-19 | 117 | 118 | 115 | 117 | 241,000 | 1,170 |
| 2011-01-18 | 117 | 118 | 115 | 116 | 312,000 | 1,160 |
| 2011-01-17 | 118 | 119 | 117 | 117 | 252,000 | 1,170 |
| 2011-01-14 | 120 | 120 | 117 | 117 | 349,000 | 1,170 |
| 2011-01-13 | 121 | 121 | 118 | 120 | 414,000 | 1,200 |
| 2011-01-12 | 122 | 124 | 120 | 121 | 368,000 | 1,210 |
| 2011-01-11 | 119 | 121 | 119 | 121 | 499,000 | 1,210 |
| 2011-01-07 | 123 | 123 | 119 | 119 | 513,000 | 1,190 |
| 2011-01-06 | 120 | 122 | 119 | 121 | 724,000 | 1,210 |
| 2011-01-05 | 109 | 119 | 108 | 119 | 902,000 | 1,190 |
| 2011-01-04 | 107 | 110 | 107 | 108 | 411,000 | 1,080 |
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
