5408 (株)中山製鋼所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 46 | 48 | 45 | 47 | 1,218,000 | 470 |
| 2012-12-27 | 46 | 48 | 45 | 46 | 3,295,000 | 460 |
| 2012-12-26 | 43 | 47 | 43 | 45 | 1,222,000 | 450 |
| 2012-12-25 | 45 | 45 | 43 | 43 | 1,266,000 | 430 |
| 2012-12-21 | 47 | 48 | 45 | 45 | 1,063,000 | 450 |
| 2012-12-20 | 48 | 49 | 47 | 47 | 1,021,000 | 470 |
| 2012-12-19 | 49 | 49 | 47 | 48 | 1,491,000 | 480 |
| 2012-12-18 | 47 | 50 | 46 | 49 | 5,389,000 | 490 |
| 2012-12-17 | 46 | 47 | 45 | 46 | 915,000 | 460 |
| 2012-12-14 | 46 | 46 | 45 | 45 | 1,177,000 | 450 |
| 2012-12-13 | 47 | 49 | 45 | 45 | 2,464,000 | 450 |
| 2012-12-12 | 45 | 47 | 44 | 47 | 3,253,000 | 470 |
| 2012-12-11 | 44 | 46 | 43 | 46 | 2,656,000 | 460 |
| 2012-12-10 | 44 | 45 | 42 | 43 | 2,687,000 | 430 |
| 2012-12-07 | 48 | 49 | 42 | 43 | 6,731,000 | 430 |
| 2012-12-06 | 48 | 49 | 46 | 47 | 3,404,000 | 470 |
| 2012-12-05 | 47 | 52 | 47 | 50 | 7,562,000 | 500 |
| 2012-12-04 | 48 | 48 | 44 | 47 | 8,919,000 | 470 |
| 2012-12-03 | 56 | 57 | 46 | 48 | 10,411,000 | 480 |
| 2012-11-30 | 61 | 65 | 53 | 54 | 30,947,000 | 540 |
| 2012-11-29 | 35 | 64 | 35 | 62 | 74,300,000 | 620 |
| 2012-11-28 | 43 | 44 | 39 | 40 | 2,756,000 | 400 |
| 2012-11-27 | 45 | 45 | 43 | 44 | 1,163,000 | 440 |
| 2012-11-26 | 45 | 46 | 44 | 45 | 2,069,000 | 450 |
| 2012-11-22 | 39 | 44 | 38 | 43 | 4,346,000 | 430 |
| 2012-11-21 | 40 | 40 | 38 | 38 | 1,245,000 | 380 |
| 2012-11-20 | 40 | 40 | 39 | 39 | 607,000 | 390 |
| 2012-11-19 | 40 | 40 | 38 | 39 | 1,323,000 | 390 |
| 2012-11-16 | 38 | 39 | 38 | 39 | 801,000 | 390 |
| 2012-11-15 | 39 | 39 | 38 | 39 | 584,000 | 390 |
| 2012-11-14 | 38 | 38 | 37 | 38 | 493,000 | 380 |
| 2012-11-13 | 38 | 39 | 38 | 38 | 900,000 | 380 |
| 2012-11-12 | 38 | 38 | 37 | 37 | 540,000 | 370 |
| 2012-11-09 | 38 | 38 | 37 | 37 | 669,000 | 370 |
| 2012-11-08 | 38 | 39 | 38 | 38 | 790,000 | 380 |
| 2012-11-07 | 39 | 39 | 38 | 38 | 1,055,000 | 380 |
| 2012-11-06 | 39 | 39 | 38 | 38 | 614,000 | 380 |
| 2012-11-05 | 39 | 40 | 38 | 39 | 720,000 | 390 |
| 2012-11-02 | 39 | 40 | 38 | 39 | 763,000 | 390 |
| 2012-11-01 | 39 | 40 | 39 | 40 | 493,000 | 400 |
| 2012-10-31 | 38 | 40 | 38 | 39 | 548,000 | 390 |
| 2012-10-30 | 39 | 40 | 38 | 38 | 397,000 | 380 |
| 2012-10-29 | 39 | 40 | 38 | 39 | 498,000 | 390 |
| 2012-10-26 | 40 | 40 | 39 | 40 | 399,000 | 400 |
| 2012-10-25 | 39 | 40 | 39 | 40 | 342,000 | 400 |
| 2012-10-24 | 39 | 40 | 39 | 39 | 372,000 | 390 |
| 2012-10-23 | 40 | 40 | 39 | 39 | 342,000 | 390 |
| 2012-10-22 | 39 | 40 | 39 | 40 | 330,000 | 400 |
| 2012-10-19 | 40 | 40 | 39 | 40 | 243,000 | 400 |
| 2012-10-18 | 39 | 41 | 39 | 41 | 593,000 | 410 |
| 2012-10-17 | 40 | 40 | 39 | 40 | 440,000 | 400 |
| 2012-10-16 | 39 | 39 | 38 | 39 | 260,000 | 390 |
| 2012-10-15 | 37 | 38 | 36 | 38 | 776,000 | 380 |
| 2012-10-12 | 37 | 38 | 37 | 37 | 344,000 | 370 |
| 2012-10-11 | 38 | 38 | 37 | 37 | 237,000 | 370 |
| 2012-10-10 | 37 | 39 | 37 | 38 | 527,000 | 380 |
| 2012-10-09 | 40 | 40 | 37 | 37 | 881,000 | 370 |
| 2012-10-05 | 40 | 40 | 39 | 39 | 536,000 | 390 |
| 2012-10-04 | 40 | 40 | 39 | 40 | 473,000 | 400 |
| 2012-10-03 | 38 | 41 | 38 | 41 | 988,000 | 410 |
| 2012-10-02 | 39 | 40 | 38 | 38 | 254,000 | 380 |
| 2012-10-01 | 40 | 40 | 39 | 39 | 213,000 | 390 |
| 2012-09-28 | 39 | 41 | 38 | 40 | 829,000 | 400 |
| 2012-09-27 | 39 | 40 | 39 | 39 | 180,000 | 390 |
| 2012-09-26 | 39 | 41 | 39 | 39 | 434,000 | 390 |
| 2012-09-25 | 39 | 41 | 39 | 40 | 573,000 | 400 |
| 2012-09-24 | 38 | 40 | 38 | 40 | 433,000 | 400 |
| 2012-09-21 | 39 | 40 | 38 | 38 | 735,000 | 380 |
| 2012-09-20 | 41 | 41 | 39 | 40 | 233,000 | 400 |
| 2012-09-19 | 41 | 41 | 40 | 41 | 522,000 | 410 |
| 2012-09-18 | 41 | 41 | 40 | 41 | 309,000 | 410 |
| 2012-09-14 | 39 | 41 | 39 | 40 | 843,000 | 400 |
| 2012-09-13 | 39 | 40 | 39 | 39 | 387,000 | 390 |
| 2012-09-12 | 37 | 39 | 37 | 38 | 715,000 | 380 |
| 2012-09-11 | 38 | 38 | 37 | 38 | 398,000 | 380 |
| 2012-09-10 | 39 | 39 | 38 | 39 | 602,000 | 390 |
| 2012-09-07 | 37 | 38 | 37 | 38 | 521,000 | 380 |
| 2012-09-06 | 36 | 37 | 36 | 36 | 248,000 | 360 |
| 2012-09-05 | 37 | 38 | 36 | 37 | 425,000 | 370 |
| 2012-09-04 | 37 | 38 | 37 | 37 | 324,000 | 370 |
| 2012-09-03 | 36 | 38 | 36 | 37 | 315,000 | 370 |
| 2012-08-31 | 37 | 38 | 36 | 36 | 671,000 | 360 |
| 2012-08-30 | 38 | 38 | 37 | 38 | 643,000 | 380 |
| 2012-08-29 | 38 | 39 | 38 | 39 | 393,000 | 390 |
| 2012-08-28 | 39 | 40 | 38 | 39 | 428,000 | 390 |
| 2012-08-27 | 40 | 40 | 39 | 39 | 223,000 | 390 |
| 2012-08-24 | 40 | 41 | 39 | 41 | 268,000 | 410 |
| 2012-08-23 | 41 | 41 | 38 | 40 | 947,000 | 400 |
| 2012-08-22 | 41 | 41 | 40 | 41 | 251,000 | 410 |
| 2012-08-21 | 41 | 42 | 41 | 41 | 249,000 | 410 |
| 2012-08-20 | 42 | 43 | 41 | 41 | 477,000 | 410 |
| 2012-08-17 | 44 | 44 | 42 | 43 | 317,000 | 430 |
| 2012-08-16 | 42 | 43 | 42 | 43 | 166,000 | 430 |
| 2012-08-15 | 42 | 42 | 40 | 41 | 175,000 | 410 |
| 2012-08-14 | 40 | 42 | 40 | 41 | 342,000 | 410 |
| 2012-08-13 | 40 | 41 | 40 | 41 | 311,000 | 410 |
| 2012-08-10 | 40 | 42 | 40 | 40 | 422,000 | 400 |
| 2012-08-09 | 42 | 42 | 39 | 40 | 917,000 | 400 |
| 2012-08-08 | 42 | 43 | 41 | 42 | 348,000 | 420 |
| 2012-08-07 | 42 | 42 | 40 | 41 | 322,000 | 410 |
| 2012-08-06 | 41 | 41 | 40 | 41 | 191,000 | 410 |
| 2012-08-03 | 41 | 41 | 40 | 40 | 172,000 | 400 |
| 2012-08-02 | 41 | 42 | 41 | 41 | 231,000 | 410 |
| 2012-08-01 | 42 | 42 | 41 | 41 | 55,000 | 410 |
| 2012-07-31 | 41 | 43 | 41 | 42 | 123,000 | 420 |
| 2012-07-30 | 43 | 44 | 41 | 41 | 381,000 | 410 |
| 2012-07-27 | 43 | 43 | 42 | 42 | 525,000 | 420 |
| 2012-07-26 | 40 | 42 | 39 | 41 | 509,000 | 410 |
| 2012-07-25 | 41 | 41 | 39 | 39 | 434,000 | 390 |
| 2012-07-24 | 40 | 42 | 40 | 41 | 549,000 | 410 |
| 2012-07-23 | 41 | 42 | 40 | 40 | 1,237,000 | 400 |
| 2012-07-20 | 46 | 46 | 43 | 44 | 972,000 | 440 |
| 2012-07-19 | 46 | 46 | 45 | 46 | 189,000 | 460 |
| 2012-07-18 | 46 | 46 | 45 | 45 | 701,000 | 450 |
| 2012-07-17 | 47 | 48 | 46 | 46 | 897,000 | 460 |
| 2012-07-13 | 47 | 49 | 47 | 48 | 374,000 | 480 |
| 2012-07-12 | 49 | 49 | 47 | 48 | 624,000 | 480 |
| 2012-07-11 | 49 | 50 | 49 | 49 | 305,000 | 490 |
| 2012-07-10 | 50 | 51 | 49 | 49 | 467,000 | 490 |
| 2012-07-09 | 51 | 51 | 50 | 50 | 433,000 | 500 |
| 2012-07-06 | 51 | 52 | 51 | 51 | 110,000 | 510 |
| 2012-07-05 | 51 | 52 | 51 | 51 | 411,000 | 510 |
| 2012-07-04 | 53 | 53 | 51 | 52 | 483,000 | 520 |
| 2012-07-03 | 52 | 54 | 52 | 53 | 890,000 | 530 |
| 2012-07-02 | 54 | 54 | 51 | 51 | 832,000 | 510 |
| 2012-06-29 | 51 | 53 | 51 | 53 | 916,000 | 530 |
| 2012-06-28 | 52 | 52 | 51 | 52 | 532,000 | 520 |
| 2012-06-27 | 50 | 51 | 49 | 50 | 972,000 | 500 |
| 2012-06-26 | 51 | 51 | 50 | 50 | 480,000 | 500 |
| 2012-06-25 | 53 | 53 | 51 | 52 | 672,000 | 520 |
| 2012-06-22 | 50 | 53 | 50 | 52 | 565,000 | 520 |
| 2012-06-21 | 51 | 53 | 51 | 52 | 1,180,000 | 520 |
| 2012-06-20 | 50 | 51 | 49 | 51 | 445,000 | 510 |
| 2012-06-19 | 49 | 50 | 48 | 49 | 346,000 | 490 |
| 2012-06-18 | 50 | 51 | 48 | 49 | 740,000 | 490 |
| 2012-06-15 | 50 | 50 | 48 | 49 | 367,000 | 490 |
| 2012-06-14 | 50 | 50 | 49 | 49 | 235,000 | 490 |
| 2012-06-13 | 50 | 50 | 49 | 49 | 365,000 | 490 |
| 2012-06-12 | 50 | 50 | 48 | 49 | 491,000 | 490 |
| 2012-06-11 | 50 | 51 | 49 | 50 | 897,000 | 500 |
| 2012-06-08 | 51 | 51 | 49 | 50 | 779,000 | 500 |
| 2012-06-07 | 52 | 52 | 50 | 51 | 549,000 | 510 |
| 2012-06-06 | 50 | 51 | 49 | 51 | 639,000 | 510 |
| 2012-06-05 | 47 | 49 | 47 | 48 | 547,000 | 480 |
| 2012-06-04 | 46 | 48 | 45 | 46 | 950,000 | 460 |
| 2012-06-01 | 49 | 50 | 48 | 48 | 803,000 | 480 |
| 2012-05-31 | 49 | 50 | 48 | 49 | 821,000 | 490 |
| 2012-05-30 | 52 | 52 | 50 | 50 | 1,301,000 | 500 |
| 2012-05-29 | 50 | 53 | 48 | 51 | 2,922,000 | 510 |
| 2012-05-28 | 48 | 49 | 47 | 49 | 899,000 | 490 |
| 2012-05-25 | 49 | 49 | 47 | 49 | 1,012,000 | 490 |
| 2012-05-24 | 47 | 50 | 47 | 49 | 823,000 | 490 |
| 2012-05-23 | 50 | 51 | 47 | 47 | 3,508,000 | 470 |
| 2012-05-22 | 50 | 51 | 49 | 51 | 951,000 | 510 |
| 2012-05-21 | 49 | 51 | 48 | 49 | 1,880,000 | 490 |
| 2012-05-18 | 51 | 51 | 47 | 49 | 2,956,000 | 490 |
| 2012-05-17 | 51 | 54 | 51 | 53 | 1,657,000 | 530 |
| 2012-05-16 | 52 | 54 | 50 | 50 | 1,938,000 | 500 |
| 2012-05-15 | 56 | 56 | 49 | 54 | 2,222,000 | 540 |
| 2012-05-14 | 60 | 61 | 58 | 58 | 456,000 | 580 |
| 2012-05-11 | 62 | 64 | 60 | 60 | 504,000 | 600 |
| 2012-05-10 | 63 | 64 | 62 | 62 | 587,000 | 620 |
| 2012-05-09 | 66 | 66 | 64 | 64 | 231,000 | 640 |
| 2012-05-08 | 65 | 67 | 64 | 66 | 400,000 | 660 |
| 2012-05-07 | 67 | 67 | 65 | 65 | 517,000 | 650 |
| 2012-05-02 | 69 | 70 | 67 | 68 | 428,000 | 680 |
| 2012-05-01 | 72 | 72 | 69 | 69 | 255,000 | 690 |
| 2012-04-27 | 72 | 74 | 72 | 72 | 271,000 | 720 |
| 2012-04-26 | 74 | 74 | 72 | 73 | 221,000 | 730 |
| 2012-04-25 | 73 | 75 | 72 | 74 | 238,000 | 740 |
| 2012-04-24 | 72 | 73 | 72 | 73 | 203,000 | 730 |
| 2012-04-23 | 72 | 73 | 72 | 72 | 305,000 | 720 |
| 2012-04-20 | 72 | 73 | 72 | 72 | 299,000 | 720 |
| 2012-04-19 | 74 | 74 | 72 | 72 | 459,000 | 720 |
| 2012-04-18 | 73 | 74 | 73 | 74 | 438,000 | 740 |
| 2012-04-17 | 74 | 74 | 72 | 72 | 294,000 | 720 |
| 2012-04-16 | 74 | 74 | 72 | 74 | 438,000 | 740 |
| 2012-04-13 | 75 | 76 | 74 | 75 | 320,000 | 750 |
| 2012-04-12 | 73 | 73 | 71 | 72 | 320,000 | 720 |
| 2012-04-11 | 72 | 72 | 71 | 72 | 291,000 | 720 |
| 2012-04-10 | 75 | 76 | 72 | 73 | 519,000 | 730 |
| 2012-04-09 | 76 | 76 | 74 | 75 | 325,000 | 750 |
| 2012-04-06 | 76 | 76 | 75 | 76 | 187,000 | 760 |
| 2012-04-05 | 75 | 76 | 74 | 76 | 1,093,000 | 760 |
| 2012-04-04 | 79 | 79 | 75 | 76 | 1,047,000 | 760 |
| 2012-04-03 | 77 | 79 | 76 | 79 | 1,401,000 | 790 |
| 2012-04-02 | 76 | 77 | 75 | 76 | 867,000 | 760 |
| 2012-03-30 | 78 | 78 | 75 | 75 | 737,000 | 750 |
| 2012-03-29 | 77 | 78 | 76 | 77 | 724,000 | 770 |
| 2012-03-28 | 78 | 78 | 75 | 78 | 527,000 | 780 |
| 2012-03-27 | 80 | 80 | 75 | 78 | 1,065,000 | 780 |
| 2012-03-26 | 82 | 82 | 77 | 78 | 675,000 | 780 |
| 2012-03-23 | 84 | 84 | 81 | 82 | 430,000 | 820 |
| 2012-03-22 | 85 | 86 | 84 | 85 | 124,000 | 850 |
| 2012-03-21 | 86 | 87 | 85 | 85 | 212,000 | 850 |
| 2012-03-19 | 87 | 88 | 86 | 86 | 289,000 | 860 |
| 2012-03-16 | 85 | 86 | 84 | 86 | 402,000 | 860 |
| 2012-03-15 | 87 | 88 | 84 | 84 | 801,000 | 840 |
| 2012-03-14 | 88 | 89 | 87 | 87 | 323,000 | 870 |
| 2012-03-13 | 89 | 89 | 87 | 87 | 550,000 | 870 |
| 2012-03-12 | 90 | 91 | 88 | 89 | 357,000 | 890 |
| 2012-03-09 | 90 | 91 | 89 | 90 | 392,000 | 900 |
| 2012-03-08 | 92 | 92 | 88 | 89 | 325,000 | 890 |
| 2012-03-07 | 88 | 89 | 87 | 89 | 124,000 | 890 |
| 2012-03-06 | 89 | 90 | 88 | 88 | 153,000 | 880 |
| 2012-03-05 | 91 | 91 | 88 | 89 | 201,000 | 890 |
| 2012-03-02 | 89 | 91 | 88 | 91 | 739,000 | 910 |
| 2012-03-01 | 92 | 94 | 85 | 86 | 2,106,000 | 860 |
| 2012-02-29 | 95 | 95 | 93 | 93 | 448,000 | 930 |
| 2012-02-28 | 94 | 95 | 92 | 95 | 479,000 | 950 |
| 2012-02-27 | 94 | 96 | 93 | 94 | 711,000 | 940 |
| 2012-02-24 | 92 | 93 | 92 | 93 | 512,000 | 930 |
| 2012-02-23 | 93 | 94 | 92 | 94 | 277,000 | 940 |
| 2012-02-22 | 91 | 94 | 91 | 93 | 440,000 | 930 |
| 2012-02-21 | 94 | 94 | 90 | 90 | 492,000 | 900 |
| 2012-02-20 | 95 | 96 | 93 | 95 | 508,000 | 950 |
| 2012-02-17 | 95 | 96 | 93 | 94 | 478,000 | 940 |
| 2012-02-16 | 96 | 98 | 95 | 95 | 884,000 | 950 |
| 2012-02-15 | 95 | 96 | 93 | 95 | 570,000 | 950 |
| 2012-02-14 | 93 | 96 | 92 | 96 | 826,000 | 960 |
| 2012-02-13 | 90 | 94 | 89 | 92 | 448,000 | 920 |
| 2012-02-10 | 94 | 95 | 91 | 93 | 1,208,000 | 930 |
| 2012-02-09 | 95 | 96 | 92 | 94 | 1,513,000 | 940 |
| 2012-02-08 | 90 | 95 | 90 | 95 | 1,277,000 | 950 |
| 2012-02-07 | 88 | 89 | 87 | 89 | 146,000 | 890 |
| 2012-02-06 | 87 | 88 | 86 | 88 | 340,000 | 880 |
| 2012-02-03 | 90 | 90 | 86 | 86 | 746,000 | 860 |
| 2012-02-02 | 91 | 91 | 89 | 90 | 224,000 | 900 |
| 2012-02-01 | 91 | 92 | 90 | 90 | 183,000 | 900 |
| 2012-01-31 | 92 | 94 | 90 | 91 | 428,000 | 910 |
| 2012-01-30 | 89 | 93 | 88 | 90 | 644,000 | 900 |
| 2012-01-27 | 90 | 91 | 89 | 89 | 269,000 | 890 |
| 2012-01-26 | 92 | 97 | 89 | 90 | 1,576,000 | 900 |
| 2012-01-25 | 91 | 92 | 89 | 92 | 431,000 | 920 |
| 2012-01-24 | 94 | 95 | 89 | 91 | 1,378,000 | 910 |
| 2012-01-23 | 95 | 96 | 92 | 95 | 958,000 | 950 |
| 2012-01-20 | 93 | 95 | 92 | 95 | 799,000 | 950 |
| 2012-01-19 | 90 | 93 | 89 | 93 | 906,000 | 930 |
| 2012-01-18 | 91 | 94 | 90 | 92 | 1,395,000 | 920 |
| 2012-01-17 | 86 | 90 | 86 | 90 | 814,000 | 900 |
| 2012-01-16 | 89 | 89 | 82 | 87 | 871,000 | 870 |
| 2012-01-13 | 82 | 89 | 82 | 89 | 1,432,000 | 890 |
| 2012-01-12 | 79 | 85 | 79 | 83 | 998,000 | 830 |
| 2012-01-11 | 82 | 86 | 79 | 80 | 1,586,000 | 800 |
| 2012-01-10 | 77 | 83 | 76 | 82 | 1,945,000 | 820 |
| 2012-01-06 | 75 | 76 | 74 | 75 | 500,000 | 750 |
| 2012-01-05 | 72 | 75 | 72 | 74 | 249,000 | 740 |
| 2012-01-04 | 70 | 72 | 70 | 71 | 425,000 | 710 |
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