5408 (株)中山製鋼所 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 95 | 96 | 94 | 95 | 2,140,000 | 950 |
2013-12-27 | 94 | 95 | 92 | 94 | 1,968,000 | 940 |
2013-12-26 | 87 | 95 | 87 | 93 | 3,461,000 | 930 |
2013-12-25 | 86 | 87 | 85 | 87 | 2,704,000 | 870 |
2013-12-24 | 88 | 89 | 85 | 85 | 2,279,000 | 850 |
2013-12-20 | 89 | 90 | 87 | 88 | 2,342,000 | 880 |
2013-12-19 | 89 | 91 | 88 | 89 | 2,509,000 | 890 |
2013-12-18 | 89 | 90 | 88 | 89 | 1,321,000 | 890 |
2013-12-17 | 88 | 91 | 88 | 90 | 1,534,000 | 900 |
2013-12-16 | 92 | 93 | 87 | 88 | 2,600,000 | 880 |
2013-12-13 | 93 | 94 | 92 | 92 | 1,881,000 | 920 |
2013-12-12 | 97 | 97 | 94 | 94 | 2,123,000 | 940 |
2013-12-11 | 97 | 98 | 97 | 97 | 629,000 | 970 |
2013-12-10 | 100 | 100 | 97 | 99 | 911,000 | 990 |
2013-12-09 | 100 | 100 | 98 | 99 | 571,000 | 990 |
2013-12-06 | 98 | 99 | 97 | 98 | 536,000 | 980 |
2013-12-05 | 99 | 100 | 98 | 98 | 1,434,000 | 980 |
2013-12-04 | 100 | 101 | 99 | 99 | 582,000 | 990 |
2013-12-03 | 100 | 101 | 99 | 101 | 577,000 | 1,010 |
2013-12-02 | 100 | 101 | 99 | 99 | 852,000 | 990 |
2013-11-29 | 100 | 101 | 100 | 100 | 929,000 | 1,000 |
2013-11-28 | 101 | 102 | 100 | 100 | 984,000 | 1,000 |
2013-11-27 | 100 | 102 | 100 | 101 | 785,000 | 1,010 |
2013-11-26 | 100 | 103 | 99 | 103 | 2,874,000 | 1,030 |
2013-11-25 | 100 | 101 | 99 | 101 | 688,000 | 1,010 |
2013-11-22 | 103 | 104 | 99 | 100 | 1,913,000 | 1,000 |
2013-11-21 | 102 | 103 | 101 | 101 | 553,000 | 1,010 |
2013-11-20 | 102 | 104 | 102 | 103 | 620,000 | 1,030 |
2013-11-19 | 102 | 104 | 102 | 102 | 589,000 | 1,020 |
2013-11-18 | 104 | 105 | 101 | 102 | 2,094,000 | 1,020 |
2013-11-15 | 100 | 105 | 98 | 104 | 3,793,000 | 1,040 |
2013-11-14 | 99 | 101 | 99 | 99 | 1,771,000 | 990 |
2013-11-13 | 99 | 101 | 98 | 100 | 1,944,000 | 1,000 |
2013-11-12 | 100 | 101 | 97 | 98 | 4,090,000 | 980 |
2013-11-11 | 107 | 108 | 103 | 104 | 1,001,000 | 1,040 |
2013-11-08 | 103 | 111 | 100 | 105 | 4,094,000 | 1,050 |
2013-11-07 | 108 | 109 | 104 | 105 | 1,332,000 | 1,050 |
2013-11-06 | 104 | 108 | 103 | 108 | 1,682,000 | 1,080 |
2013-11-05 | 109 | 109 | 101 | 104 | 3,913,000 | 1,040 |
2013-11-01 | 112 | 112 | 109 | 110 | 2,201,000 | 1,100 |
2013-10-31 | 112 | 115 | 111 | 112 | 1,809,000 | 1,120 |
2013-10-30 | 113 | 115 | 111 | 111 | 4,133,000 | 1,110 |
2013-10-29 | 110 | 112 | 109 | 112 | 2,458,000 | 1,120 |
2013-10-28 | 109 | 111 | 109 | 110 | 1,806,000 | 1,100 |
2013-10-25 | 112 | 112 | 110 | 110 | 991,000 | 1,100 |
2013-10-24 | 109 | 112 | 108 | 112 | 1,254,000 | 1,120 |
2013-10-23 | 111 | 115 | 109 | 109 | 2,131,000 | 1,090 |
2013-10-22 | 110 | 111 | 109 | 110 | 1,008,000 | 1,100 |
2013-10-21 | 110 | 111 | 109 | 110 | 1,347,000 | 1,100 |
2013-10-18 | 112 | 112 | 108 | 110 | 3,110,000 | 1,100 |
2013-10-17 | 114 | 118 | 111 | 112 | 5,316,000 | 1,120 |
2013-10-16 | 109 | 115 | 107 | 112 | 4,606,000 | 1,120 |
2013-10-15 | 111 | 113 | 108 | 108 | 2,956,000 | 1,080 |
2013-10-11 | 110 | 111 | 108 | 111 | 3,710,000 | 1,110 |
2013-10-10 | 106 | 112 | 105 | 106 | 7,806,000 | 1,060 |
2013-10-09 | 100 | 104 | 100 | 103 | 2,317,000 | 1,030 |
2013-10-08 | 96 | 104 | 95 | 102 | 3,865,000 | 1,020 |
2013-10-07 | 102 | 102 | 96 | 97 | 3,646,000 | 970 |
2013-10-04 | 102 | 103 | 98 | 102 | 5,005,000 | 1,020 |
2013-10-03 | 105 | 107 | 103 | 105 | 3,382,000 | 1,050 |
2013-10-02 | 107 | 114 | 101 | 107 | 10,157,000 | 1,070 |
2013-10-01 | 110 | 126 | 106 | 108 | 41,840,000 | 1,080 |
2013-09-30 | 90 | 120 | 87 | 109 | 65,739,000 | 1,090 |
2013-09-27 | 85 | 94 | 84 | 90 | 12,065,000 | 900 |
2013-09-26 | 77 | 82 | 75 | 82 | 2,595,000 | 820 |
2013-09-25 | 78 | 79 | 76 | 77 | 2,059,000 | 770 |
2013-09-24 | 78 | 80 | 75 | 78 | 3,119,000 | 780 |
2013-09-20 | 79 | 79 | 76 | 78 | 1,891,000 | 780 |
2013-09-19 | 76 | 78 | 75 | 78 | 1,893,000 | 780 |
2013-09-18 | 77 | 80 | 73 | 75 | 5,044,000 | 750 |
2013-09-17 | 73 | 77 | 72 | 77 | 3,231,000 | 770 |
2013-09-13 | 72 | 73 | 70 | 73 | 932,000 | 730 |
2013-09-12 | 72 | 72 | 70 | 71 | 1,480,000 | 710 |
2013-09-11 | 75 | 78 | 71 | 73 | 4,189,000 | 730 |
2013-09-10 | 66 | 73 | 66 | 72 | 2,657,000 | 720 |
2013-09-09 | 67 | 68 | 65 | 66 | 1,234,000 | 660 |
2013-09-06 | 65 | 65 | 64 | 65 | 393,000 | 650 |
2013-09-05 | 66 | 66 | 64 | 65 | 860,000 | 650 |
2013-09-04 | 64 | 66 | 64 | 65 | 898,000 | 650 |
2013-09-03 | 64 | 65 | 63 | 64 | 664,000 | 640 |
2013-09-02 | 64 | 64 | 62 | 63 | 427,000 | 630 |
2013-08-30 | 63 | 64 | 63 | 63 | 588,000 | 630 |
2013-08-29 | 63 | 64 | 63 | 63 | 620,000 | 630 |
2013-08-28 | 65 | 67 | 61 | 63 | 2,960,000 | 630 |
2013-08-27 | 64 | 64 | 63 | 63 | 414,000 | 630 |
2013-08-26 | 62 | 64 | 62 | 64 | 1,254,000 | 640 |
2013-08-23 | 64 | 64 | 62 | 63 | 907,000 | 630 |
2013-08-22 | 63 | 64 | 63 | 64 | 377,000 | 640 |
2013-08-21 | 63 | 65 | 63 | 64 | 474,000 | 640 |
2013-08-20 | 64 | 65 | 63 | 63 | 549,000 | 630 |
2013-08-19 | 65 | 66 | 64 | 64 | 514,000 | 640 |
2013-08-16 | 65 | 67 | 64 | 65 | 958,000 | 650 |
2013-08-15 | 65 | 67 | 65 | 66 | 645,000 | 660 |
2013-08-14 | 63 | 65 | 63 | 65 | 659,000 | 650 |
2013-08-13 | 63 | 63 | 61 | 62 | 603,000 | 620 |
2013-08-12 | 63 | 65 | 62 | 62 | 1,031,000 | 620 |
2013-08-09 | 67 | 67 | 63 | 63 | 2,166,000 | 630 |
2013-08-08 | 78 | 78 | 63 | 65 | 15,425,000 | 650 |
2013-08-07 | 60 | 61 | 58 | 58 | 705,000 | 580 |
2013-08-06 | 59 | 60 | 58 | 60 | 954,000 | 600 |
2013-08-05 | 58 | 59 | 58 | 58 | 1,110,000 | 580 |
2013-08-02 | 59 | 59 | 57 | 58 | 1,545,000 | 580 |
2013-08-01 | 58 | 59 | 57 | 58 | 1,451,000 | 580 |
2013-07-31 | 60 | 61 | 57 | 57 | 1,678,000 | 570 |
2013-07-30 | 59 | 60 | 59 | 60 | 1,638,000 | 600 |
2013-07-29 | 62 | 62 | 59 | 59 | 843,000 | 590 |
2013-07-26 | 64 | 65 | 63 | 63 | 560,000 | 630 |
2013-07-25 | 66 | 67 | 64 | 65 | 1,129,000 | 650 |
2013-07-24 | 68 | 69 | 65 | 65 | 1,519,000 | 650 |
2013-07-23 | 70 | 70 | 68 | 68 | 391,000 | 680 |
2013-07-22 | 69 | 69 | 67 | 69 | 414,000 | 690 |
2013-07-19 | 67 | 68 | 66 | 67 | 534,000 | 670 |
2013-07-18 | 67 | 68 | 66 | 67 | 887,000 | 670 |
2013-07-17 | 67 | 68 | 67 | 67 | 251,000 | 670 |
2013-07-16 | 68 | 68 | 67 | 67 | 269,000 | 670 |
2013-07-12 | 66 | 69 | 66 | 67 | 1,010,000 | 670 |
2013-07-11 | 66 | 67 | 65 | 66 | 466,000 | 660 |
2013-07-10 | 67 | 68 | 66 | 66 | 444,000 | 660 |
2013-07-09 | 67 | 68 | 65 | 68 | 1,652,000 | 680 |
2013-07-08 | 69 | 70 | 68 | 68 | 597,000 | 680 |
2013-07-05 | 68 | 69 | 67 | 68 | 998,000 | 680 |
2013-07-04 | 68 | 69 | 67 | 67 | 691,000 | 670 |
2013-07-03 | 69 | 69 | 68 | 68 | 351,000 | 680 |
2013-07-02 | 68 | 70 | 68 | 69 | 457,000 | 690 |
2013-07-01 | 68 | 68 | 66 | 67 | 346,000 | 670 |
2013-06-28 | 69 | 70 | 67 | 67 | 685,000 | 670 |
2013-06-27 | 63 | 69 | 58 | 68 | 2,904,000 | 680 |
2013-06-26 | 68 | 68 | 62 | 63 | 1,090,000 | 630 |
2013-06-25 | 67 | 68 | 66 | 67 | 804,000 | 670 |
2013-06-24 | 70 | 72 | 66 | 67 | 1,886,000 | 670 |
2013-06-21 | 76 | 83 | 68 | 69 | 13,250,000 | 690 |
2013-06-20 | 63 | 64 | 61 | 61 | 717,000 | 610 |
2013-06-19 | 60 | 68 | 60 | 64 | 2,228,000 | 640 |
2013-06-18 | 59 | 66 | 58 | 58 | 1,479,000 | 580 |
2013-06-17 | 57 | 59 | 56 | 59 | 470,000 | 590 |
2013-06-14 | 56 | 57 | 55 | 57 | 506,000 | 570 |
2013-06-13 | 57 | 57 | 55 | 55 | 505,000 | 550 |
2013-06-12 | 58 | 59 | 56 | 57 | 558,000 | 570 |
2013-06-11 | 61 | 62 | 58 | 58 | 623,000 | 580 |
2013-06-10 | 61 | 62 | 58 | 61 | 820,000 | 610 |
2013-06-07 | 57 | 59 | 56 | 57 | 804,000 | 570 |
2013-06-06 | 66 | 66 | 60 | 61 | 970,000 | 610 |
2013-06-05 | 68 | 68 | 66 | 66 | 558,000 | 660 |
2013-06-04 | 66 | 68 | 66 | 68 | 621,000 | 680 |
2013-06-03 | 68 | 69 | 66 | 66 | 777,000 | 660 |
2013-05-31 | 69 | 71 | 69 | 70 | 208,000 | 700 |
2013-05-30 | 71 | 72 | 69 | 69 | 601,000 | 690 |
2013-05-29 | 72 | 73 | 71 | 73 | 669,000 | 730 |
2013-05-28 | 71 | 72 | 70 | 71 | 879,000 | 710 |
2013-05-27 | 72 | 73 | 71 | 71 | 568,000 | 710 |
2013-05-24 | 75 | 78 | 73 | 74 | 1,697,000 | 740 |
2013-05-23 | 83 | 92 | 69 | 73 | 19,506,000 | 730 |
2013-05-22 | 75 | 80 | 75 | 77 | 3,602,000 | 770 |
2013-05-21 | 71 | 77 | 70 | 75 | 3,748,000 | 750 |
2013-05-20 | 70 | 72 | 69 | 72 | 1,186,000 | 720 |
2013-05-17 | 67 | 70 | 67 | 69 | 491,000 | 690 |
2013-05-16 | 69 | 70 | 66 | 67 | 966,000 | 670 |
2013-05-15 | 71 | 72 | 70 | 70 | 743,000 | 700 |
2013-05-14 | 70 | 72 | 70 | 70 | 792,000 | 700 |
2013-05-13 | 71 | 72 | 70 | 71 | 771,000 | 710 |
2013-05-10 | 72 | 72 | 71 | 71 | 548,000 | 710 |
2013-05-09 | 72 | 73 | 71 | 71 | 716,000 | 710 |
2013-05-08 | 73 | 73 | 71 | 71 | 577,000 | 710 |
2013-05-07 | 72 | 74 | 71 | 72 | 889,000 | 720 |
2013-05-02 | 72 | 72 | 71 | 71 | 587,000 | 710 |
2013-05-01 | 71 | 72 | 71 | 71 | 204,000 | 710 |
2013-04-30 | 72 | 72 | 70 | 71 | 370,000 | 710 |
2013-04-26 | 73 | 73 | 70 | 70 | 813,000 | 700 |
2013-04-25 | 75 | 75 | 72 | 72 | 1,047,000 | 720 |
2013-04-24 | 72 | 74 | 71 | 74 | 3,030,000 | 740 |
2013-04-23 | 70 | 72 | 69 | 70 | 1,544,000 | 700 |
2013-04-22 | 71 | 71 | 69 | 69 | 516,000 | 690 |
2013-04-19 | 68 | 70 | 68 | 69 | 360,000 | 690 |
2013-04-18 | 69 | 70 | 68 | 68 | 597,000 | 680 |
2013-04-17 | 69 | 70 | 68 | 68 | 520,000 | 680 |
2013-04-16 | 68 | 69 | 68 | 68 | 427,000 | 680 |
2013-04-15 | 71 | 72 | 69 | 69 | 688,000 | 690 |
2013-04-12 | 73 | 73 | 71 | 71 | 653,000 | 710 |
2013-04-11 | 72 | 73 | 70 | 71 | 691,000 | 710 |
2013-04-10 | 70 | 72 | 69 | 72 | 1,366,000 | 720 |
2013-04-09 | 71 | 72 | 69 | 70 | 1,106,000 | 700 |
2013-04-08 | 69 | 70 | 68 | 70 | 824,000 | 700 |
2013-04-05 | 67 | 68 | 66 | 68 | 1,071,000 | 680 |
2013-04-04 | 65 | 66 | 64 | 64 | 585,000 | 640 |
2013-04-03 | 67 | 67 | 64 | 64 | 550,000 | 640 |
2013-04-02 | 66 | 67 | 64 | 65 | 1,005,000 | 650 |
2013-04-01 | 70 | 70 | 66 | 66 | 1,442,000 | 660 |
2013-03-29 | 71 | 72 | 69 | 69 | 2,793,000 | 690 |
2013-03-28 | 70 | 94 | 69 | 74 | 24,851,000 | 740 |
2013-03-27 | 68 | 71 | 67 | 70 | 655,000 | 700 |
2013-03-26 | 70 | 70 | 67 | 68 | 827,000 | 680 |
2013-03-25 | 70 | 71 | 69 | 70 | 1,003,000 | 700 |
2013-03-22 | 70 | 70 | 69 | 70 | 732,000 | 700 |
2013-03-21 | 76 | 77 | 67 | 69 | 6,875,000 | 690 |
2013-03-19 | 67 | 68 | 67 | 68 | 390,000 | 680 |
2013-03-18 | 67 | 69 | 66 | 67 | 621,000 | 670 |
2013-03-15 | 67 | 69 | 67 | 68 | 664,000 | 680 |
2013-03-14 | 66 | 69 | 66 | 69 | 708,000 | 690 |
2013-03-13 | 67 | 67 | 66 | 66 | 505,000 | 660 |
2013-03-12 | 70 | 70 | 67 | 67 | 1,354,000 | 670 |
2013-03-11 | 73 | 74 | 68 | 68 | 2,748,000 | 680 |
2013-03-08 | 68 | 80 | 68 | 71 | 19,523,000 | 710 |
2013-03-07 | 60 | 67 | 60 | 63 | 2,420,000 | 630 |
2013-03-06 | 59 | 60 | 59 | 59 | 250,000 | 590 |
2013-03-05 | 60 | 60 | 58 | 59 | 320,000 | 590 |
2013-03-04 | 61 | 61 | 59 | 59 | 362,000 | 590 |
2013-03-01 | 60 | 60 | 58 | 60 | 246,000 | 600 |
2013-02-28 | 58 | 60 | 58 | 60 | 303,000 | 600 |
2013-02-27 | 59 | 60 | 58 | 58 | 323,000 | 580 |
2013-02-26 | 59 | 60 | 58 | 59 | 261,000 | 590 |
2013-02-25 | 60 | 61 | 59 | 59 | 399,000 | 590 |
2013-02-22 | 58 | 60 | 58 | 59 | 262,000 | 590 |
2013-02-21 | 60 | 60 | 58 | 58 | 607,000 | 580 |
2013-02-20 | 58 | 63 | 58 | 60 | 668,000 | 600 |
2013-02-19 | 58 | 62 | 57 | 58 | 915,000 | 580 |
2013-02-18 | 59 | 59 | 57 | 58 | 501,000 | 580 |
2013-02-15 | 62 | 62 | 49 | 57 | 2,624,000 | 570 |
2013-02-14 | 63 | 63 | 62 | 63 | 362,000 | 630 |
2013-02-13 | 66 | 66 | 62 | 63 | 847,000 | 630 |
2013-02-12 | 69 | 70 | 65 | 65 | 1,162,000 | 650 |
2013-02-08 | 70 | 70 | 69 | 69 | 813,000 | 690 |
2013-02-07 | 67 | 70 | 67 | 70 | 1,355,000 | 700 |
2013-02-06 | 69 | 69 | 67 | 67 | 1,262,000 | 670 |
2013-02-05 | 67 | 69 | 66 | 67 | 2,051,000 | 670 |
2013-02-04 | 67 | 70 | 67 | 68 | 2,058,000 | 680 |
2013-02-01 | 65 | 68 | 64 | 66 | 1,597,000 | 660 |
2013-01-31 | 64 | 66 | 64 | 64 | 981,000 | 640 |
2013-01-30 | 65 | 65 | 64 | 64 | 849,000 | 640 |
2013-01-29 | 65 | 66 | 64 | 64 | 2,034,000 | 640 |
2013-01-28 | 65 | 65 | 61 | 64 | 2,359,000 | 640 |
2013-01-25 | 65 | 68 | 59 | 64 | 6,819,000 | 640 |
2013-01-24 | 71 | 72 | 70 | 70 | 1,139,000 | 700 |
2013-01-23 | 71 | 80 | 69 | 70 | 8,979,000 | 700 |
2013-01-22 | 73 | 73 | 71 | 72 | 717,000 | 720 |
2013-01-21 | 70 | 72 | 69 | 70 | 970,000 | 700 |
2013-01-18 | 74 | 74 | 71 | 71 | 1,051,000 | 710 |
2013-01-17 | 72 | 73 | 66 | 69 | 1,692,000 | 690 |
2013-01-16 | 76 | 76 | 72 | 72 | 2,177,000 | 720 |
2013-01-15 | 76 | 77 | 73 | 76 | 2,701,000 | 760 |
2013-01-11 | 72 | 78 | 72 | 75 | 3,230,000 | 750 |
2013-01-10 | 70 | 78 | 69 | 71 | 5,721,000 | 710 |
2013-01-09 | 70 | 71 | 68 | 70 | 2,145,000 | 700 |
2013-01-08 | 75 | 75 | 69 | 72 | 4,652,000 | 720 |
2013-01-07 | 60 | 84 | 59 | 75 | 17,478,000 | 750 |
2013-01-04 | 51 | 60 | 48 | 58 | 9,039,000 | 580 |
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