5408 (株)中山製鋼所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 82 | 83 | 81 | 81 | 618,000 | 810 |
| 2014-12-29 | 82 | 83 | 81 | 83 | 1,053,000 | 830 |
| 2014-12-26 | 80 | 82 | 80 | 82 | 709,000 | 820 |
| 2014-12-25 | 81 | 82 | 80 | 81 | 1,492,000 | 810 |
| 2014-12-24 | 83 | 83 | 81 | 82 | 1,179,000 | 820 |
| 2014-12-22 | 82 | 83 | 81 | 83 | 1,441,000 | 830 |
| 2014-12-19 | 82 | 83 | 81 | 81 | 1,135,000 | 810 |
| 2014-12-18 | 83 | 83 | 82 | 82 | 983,000 | 820 |
| 2014-12-17 | 80 | 83 | 80 | 81 | 1,585,000 | 810 |
| 2014-12-16 | 81 | 82 | 80 | 80 | 1,831,000 | 800 |
| 2014-12-15 | 83 | 83 | 80 | 81 | 1,126,000 | 810 |
| 2014-12-12 | 83 | 84 | 82 | 83 | 1,269,000 | 830 |
| 2014-12-11 | 81 | 82 | 80 | 82 | 807,000 | 820 |
| 2014-12-10 | 82 | 83 | 81 | 82 | 1,102,000 | 820 |
| 2014-12-09 | 83 | 85 | 82 | 82 | 2,158,000 | 820 |
| 2014-12-08 | 84 | 85 | 82 | 83 | 1,337,000 | 830 |
| 2014-12-05 | 83 | 84 | 82 | 84 | 937,000 | 840 |
| 2014-12-04 | 83 | 83 | 81 | 82 | 1,281,000 | 820 |
| 2014-12-03 | 83 | 84 | 82 | 82 | 2,343,000 | 820 |
| 2014-12-02 | 83 | 83 | 82 | 83 | 504,000 | 830 |
| 2014-12-01 | 82 | 83 | 82 | 83 | 741,000 | 830 |
| 2014-11-28 | 81 | 82 | 81 | 81 | 497,000 | 810 |
| 2014-11-27 | 81 | 82 | 80 | 81 | 1,145,000 | 810 |
| 2014-11-26 | 80 | 81 | 80 | 80 | 489,000 | 800 |
| 2014-11-25 | 80 | 82 | 79 | 80 | 1,241,000 | 800 |
| 2014-11-21 | 79 | 80 | 78 | 80 | 547,000 | 800 |
| 2014-11-20 | 79 | 80 | 79 | 79 | 235,000 | 790 |
| 2014-11-19 | 79 | 80 | 78 | 79 | 483,000 | 790 |
| 2014-11-18 | 80 | 80 | 78 | 80 | 1,014,000 | 800 |
| 2014-11-17 | 82 | 82 | 79 | 80 | 624,000 | 800 |
| 2014-11-14 | 81 | 82 | 80 | 81 | 593,000 | 810 |
| 2014-11-13 | 81 | 81 | 80 | 81 | 342,000 | 810 |
| 2014-11-12 | 81 | 82 | 80 | 80 | 684,000 | 800 |
| 2014-11-11 | 82 | 82 | 81 | 81 | 880,000 | 810 |
| 2014-11-10 | 81 | 82 | 81 | 82 | 405,000 | 820 |
| 2014-11-07 | 81 | 81 | 80 | 81 | 387,000 | 810 |
| 2014-11-06 | 82 | 83 | 80 | 81 | 956,000 | 810 |
| 2014-11-05 | 81 | 83 | 81 | 82 | 885,000 | 820 |
| 2014-11-04 | 83 | 84 | 81 | 83 | 1,293,000 | 830 |
| 2014-10-31 | 77 | 80 | 76 | 80 | 1,327,000 | 800 |
| 2014-10-30 | 77 | 77 | 76 | 76 | 2,322,000 | 760 |
| 2014-10-29 | 75 | 78 | 75 | 77 | 792,000 | 770 |
| 2014-10-28 | 75 | 76 | 75 | 76 | 255,000 | 760 |
| 2014-10-27 | 76 | 77 | 75 | 75 | 438,000 | 750 |
| 2014-10-24 | 75 | 77 | 75 | 75 | 642,000 | 750 |
| 2014-10-23 | 75 | 76 | 74 | 74 | 472,000 | 740 |
| 2014-10-22 | 76 | 76 | 75 | 75 | 397,000 | 750 |
| 2014-10-21 | 76 | 76 | 74 | 75 | 495,000 | 750 |
| 2014-10-20 | 75 | 76 | 75 | 75 | 517,000 | 750 |
| 2014-10-17 | 75 | 76 | 73 | 73 | 521,000 | 730 |
| 2014-10-16 | 75 | 76 | 74 | 76 | 1,066,000 | 760 |
| 2014-10-15 | 75 | 78 | 74 | 76 | 1,077,000 | 760 |
| 2014-10-14 | 75 | 76 | 74 | 74 | 1,191,000 | 740 |
| 2014-10-10 | 75 | 76 | 74 | 76 | 1,011,000 | 760 |
| 2014-10-09 | 79 | 79 | 76 | 76 | 1,091,000 | 760 |
| 2014-10-08 | 76 | 79 | 76 | 77 | 2,598,000 | 770 |
| 2014-10-07 | 81 | 82 | 81 | 81 | 543,000 | 810 |
| 2014-10-06 | 83 | 83 | 81 | 81 | 969,000 | 810 |
| 2014-10-03 | 81 | 83 | 81 | 81 | 1,077,000 | 810 |
| 2014-10-02 | 83 | 83 | 82 | 82 | 782,000 | 820 |
| 2014-10-01 | 85 | 85 | 84 | 85 | 548,000 | 850 |
| 2014-09-30 | 85 | 85 | 84 | 85 | 776,000 | 850 |
| 2014-09-29 | 85 | 85 | 84 | 85 | 453,000 | 850 |
| 2014-09-26 | 84 | 85 | 84 | 85 | 557,000 | 850 |
| 2014-09-25 | 85 | 85 | 84 | 85 | 379,000 | 850 |
| 2014-09-24 | 83 | 85 | 83 | 85 | 619,000 | 850 |
| 2014-09-22 | 84 | 85 | 84 | 85 | 291,000 | 850 |
| 2014-09-19 | 85 | 85 | 83 | 85 | 567,000 | 850 |
| 2014-09-18 | 85 | 85 | 84 | 85 | 433,000 | 850 |
| 2014-09-17 | 85 | 86 | 84 | 85 | 948,000 | 850 |
| 2014-09-16 | 85 | 86 | 84 | 84 | 440,000 | 840 |
| 2014-09-12 | 86 | 86 | 84 | 85 | 723,000 | 850 |
| 2014-09-11 | 86 | 86 | 85 | 86 | 274,000 | 860 |
| 2014-09-10 | 86 | 87 | 84 | 86 | 774,000 | 860 |
| 2014-09-09 | 86 | 87 | 86 | 87 | 471,000 | 870 |
| 2014-09-08 | 85 | 86 | 84 | 86 | 742,000 | 860 |
| 2014-09-05 | 86 | 86 | 84 | 84 | 417,000 | 840 |
| 2014-09-04 | 85 | 86 | 84 | 85 | 461,000 | 850 |
| 2014-09-03 | 84 | 86 | 84 | 85 | 1,302,000 | 850 |
| 2014-09-02 | 84 | 85 | 84 | 85 | 850,000 | 850 |
| 2014-09-01 | 83 | 84 | 82 | 83 | 902,000 | 830 |
| 2014-08-29 | 82 | 83 | 81 | 83 | 537,000 | 830 |
| 2014-08-28 | 82 | 83 | 81 | 83 | 400,000 | 830 |
| 2014-08-27 | 82 | 83 | 81 | 82 | 661,000 | 820 |
| 2014-08-26 | 82 | 83 | 81 | 82 | 587,000 | 820 |
| 2014-08-25 | 82 | 83 | 81 | 82 | 1,260,000 | 820 |
| 2014-08-22 | 84 | 84 | 81 | 82 | 876,000 | 820 |
| 2014-08-21 | 83 | 84 | 83 | 84 | 1,055,000 | 840 |
| 2014-08-20 | 83 | 83 | 82 | 83 | 561,000 | 830 |
| 2014-08-19 | 82 | 83 | 82 | 83 | 507,000 | 830 |
| 2014-08-18 | 82 | 83 | 81 | 82 | 507,000 | 820 |
| 2014-08-15 | 83 | 83 | 81 | 81 | 328,000 | 810 |
| 2014-08-14 | 83 | 84 | 82 | 82 | 999,000 | 820 |
| 2014-08-13 | 83 | 84 | 82 | 83 | 759,000 | 830 |
| 2014-08-12 | 83 | 84 | 82 | 82 | 580,000 | 820 |
| 2014-08-11 | 81 | 83 | 80 | 82 | 679,000 | 820 |
| 2014-08-08 | 81 | 81 | 78 | 79 | 1,584,000 | 790 |
| 2014-08-07 | 84 | 84 | 80 | 82 | 2,173,000 | 820 |
| 2014-08-06 | 85 | 86 | 84 | 85 | 735,000 | 850 |
| 2014-08-05 | 86 | 87 | 85 | 87 | 635,000 | 870 |
| 2014-08-04 | 86 | 87 | 85 | 87 | 423,000 | 870 |
| 2014-08-01 | 86 | 87 | 85 | 87 | 1,029,000 | 870 |
| 2014-07-31 | 87 | 88 | 86 | 88 | 1,348,000 | 880 |
| 2014-07-30 | 86 | 88 | 86 | 87 | 877,000 | 870 |
| 2014-07-29 | 86 | 88 | 86 | 87 | 546,000 | 870 |
| 2014-07-28 | 87 | 87 | 85 | 87 | 504,000 | 870 |
| 2014-07-25 | 86 | 87 | 86 | 87 | 354,000 | 870 |
| 2014-07-24 | 87 | 87 | 86 | 86 | 294,000 | 860 |
| 2014-07-23 | 88 | 88 | 86 | 87 | 773,000 | 870 |
| 2014-07-22 | 87 | 88 | 86 | 88 | 1,695,000 | 880 |
| 2014-07-18 | 83 | 86 | 82 | 85 | 1,291,000 | 850 |
| 2014-07-17 | 86 | 86 | 85 | 85 | 753,000 | 850 |
| 2014-07-16 | 86 | 87 | 85 | 86 | 1,268,000 | 860 |
| 2014-07-15 | 85 | 88 | 84 | 88 | 1,640,000 | 880 |
| 2014-07-14 | 85 | 86 | 83 | 85 | 938,000 | 850 |
| 2014-07-11 | 85 | 86 | 84 | 85 | 1,112,000 | 850 |
| 2014-07-10 | 88 | 88 | 85 | 85 | 1,534,000 | 850 |
| 2014-07-09 | 86 | 87 | 86 | 87 | 1,054,000 | 870 |
| 2014-07-08 | 88 | 89 | 86 | 88 | 1,964,000 | 880 |
| 2014-07-07 | 88 | 90 | 87 | 88 | 4,248,000 | 880 |
| 2014-07-04 | 85 | 89 | 83 | 86 | 8,458,000 | 860 |
| 2014-07-03 | 83 | 83 | 82 | 82 | 1,150,000 | 820 |
| 2014-07-02 | 83 | 84 | 82 | 83 | 1,699,000 | 830 |
| 2014-07-01 | 83 | 83 | 80 | 82 | 2,050,000 | 820 |
| 2014-06-30 | 79 | 84 | 79 | 83 | 3,565,000 | 830 |
| 2014-06-27 | 81 | 81 | 78 | 79 | 1,128,000 | 790 |
| 2014-06-26 | 79 | 81 | 79 | 80 | 1,816,000 | 800 |
| 2014-06-25 | 77 | 80 | 77 | 79 | 1,545,000 | 790 |
| 2014-06-24 | 77 | 78 | 76 | 77 | 638,000 | 770 |
| 2014-06-23 | 77 | 78 | 76 | 78 | 1,003,000 | 780 |
| 2014-06-20 | 79 | 79 | 76 | 77 | 1,155,000 | 770 |
| 2014-06-19 | 76 | 79 | 76 | 78 | 2,027,000 | 780 |
| 2014-06-18 | 75 | 76 | 74 | 76 | 931,000 | 760 |
| 2014-06-17 | 74 | 75 | 74 | 75 | 414,000 | 750 |
| 2014-06-16 | 74 | 75 | 73 | 74 | 1,103,000 | 740 |
| 2014-06-13 | 75 | 75 | 72 | 73 | 1,845,000 | 730 |
| 2014-06-12 | 74 | 76 | 74 | 75 | 1,865,000 | 750 |
| 2014-06-11 | 73 | 74 | 73 | 73 | 634,000 | 730 |
| 2014-06-10 | 74 | 75 | 73 | 73 | 402,000 | 730 |
| 2014-06-09 | 75 | 76 | 74 | 74 | 689,000 | 740 |
| 2014-06-06 | 72 | 74 | 71 | 74 | 1,020,000 | 740 |
| 2014-06-05 | 74 | 74 | 70 | 72 | 892,000 | 720 |
| 2014-06-04 | 72 | 73 | 71 | 73 | 375,000 | 730 |
| 2014-06-03 | 72 | 72 | 71 | 71 | 283,000 | 710 |
| 2014-06-02 | 71 | 72 | 70 | 72 | 483,000 | 720 |
| 2014-05-30 | 70 | 72 | 70 | 70 | 751,000 | 700 |
| 2014-05-29 | 72 | 72 | 71 | 71 | 181,000 | 710 |
| 2014-05-28 | 72 | 73 | 72 | 72 | 168,000 | 720 |
| 2014-05-27 | 73 | 73 | 71 | 73 | 559,000 | 730 |
| 2014-05-26 | 71 | 73 | 71 | 73 | 454,000 | 730 |
| 2014-05-23 | 68 | 71 | 68 | 70 | 1,240,000 | 700 |
| 2014-05-22 | 66 | 68 | 65 | 68 | 1,084,000 | 680 |
| 2014-05-21 | 65 | 67 | 65 | 66 | 544,000 | 660 |
| 2014-05-20 | 66 | 68 | 66 | 67 | 512,000 | 670 |
| 2014-05-19 | 69 | 70 | 65 | 66 | 1,531,000 | 660 |
| 2014-05-16 | 71 | 71 | 69 | 69 | 1,544,000 | 690 |
| 2014-05-15 | 72 | 73 | 72 | 72 | 375,000 | 720 |
| 2014-05-14 | 74 | 74 | 72 | 72 | 429,000 | 720 |
| 2014-05-13 | 73 | 74 | 72 | 74 | 453,000 | 740 |
| 2014-05-12 | 74 | 75 | 73 | 73 | 798,000 | 730 |
| 2014-05-09 | 75 | 77 | 74 | 74 | 1,282,000 | 740 |
| 2014-05-08 | 75 | 76 | 74 | 76 | 662,000 | 760 |
| 2014-05-07 | 75 | 75 | 74 | 75 | 361,000 | 750 |
| 2014-05-02 | 76 | 77 | 75 | 75 | 538,000 | 750 |
| 2014-05-01 | 76 | 77 | 75 | 76 | 554,000 | 760 |
| 2014-04-30 | 76 | 76 | 75 | 76 | 358,000 | 760 |
| 2014-04-28 | 76 | 77 | 75 | 75 | 358,000 | 750 |
| 2014-04-25 | 76 | 77 | 76 | 77 | 591,000 | 770 |
| 2014-04-24 | 77 | 77 | 75 | 77 | 1,433,000 | 770 |
| 2014-04-23 | 77 | 77 | 76 | 76 | 135,000 | 760 |
| 2014-04-22 | 78 | 78 | 76 | 76 | 421,000 | 760 |
| 2014-04-21 | 78 | 79 | 77 | 77 | 642,000 | 770 |
| 2014-04-18 | 79 | 79 | 77 | 78 | 753,000 | 780 |
| 2014-04-17 | 78 | 80 | 77 | 79 | 1,384,000 | 790 |
| 2014-04-16 | 76 | 78 | 75 | 77 | 890,000 | 770 |
| 2014-04-15 | 76 | 77 | 75 | 75 | 649,000 | 750 |
| 2014-04-14 | 77 | 77 | 75 | 75 | 547,000 | 750 |
| 2014-04-11 | 75 | 76 | 75 | 75 | 739,000 | 750 |
| 2014-04-10 | 78 | 79 | 77 | 77 | 817,000 | 770 |
| 2014-04-09 | 78 | 79 | 77 | 77 | 672,000 | 770 |
| 2014-04-08 | 79 | 80 | 78 | 78 | 691,000 | 780 |
| 2014-04-07 | 78 | 80 | 78 | 79 | 985,000 | 790 |
| 2014-04-04 | 80 | 81 | 79 | 81 | 750,000 | 810 |
| 2014-04-03 | 81 | 82 | 80 | 80 | 693,000 | 800 |
| 2014-04-02 | 80 | 82 | 80 | 81 | 1,534,000 | 810 |
| 2014-04-01 | 83 | 84 | 78 | 79 | 4,000,000 | 790 |
| 2014-03-31 | 85 | 85 | 83 | 84 | 722,000 | 840 |
| 2014-03-28 | 83 | 85 | 81 | 84 | 1,233,000 | 840 |
| 2014-03-27 | 82 | 83 | 81 | 82 | 302,000 | 820 |
| 2014-03-26 | 83 | 84 | 82 | 82 | 433,000 | 820 |
| 2014-03-25 | 83 | 83 | 81 | 83 | 517,000 | 830 |
| 2014-03-24 | 80 | 83 | 80 | 82 | 721,000 | 820 |
| 2014-03-20 | 82 | 82 | 79 | 80 | 1,973,000 | 800 |
| 2014-03-19 | 83 | 84 | 81 | 83 | 616,000 | 830 |
| 2014-03-18 | 82 | 83 | 82 | 82 | 213,000 | 820 |
| 2014-03-17 | 81 | 84 | 80 | 81 | 810,000 | 810 |
| 2014-03-14 | 82 | 86 | 82 | 82 | 1,273,000 | 820 |
| 2014-03-13 | 83 | 85 | 83 | 85 | 333,000 | 850 |
| 2014-03-12 | 86 | 86 | 83 | 83 | 805,000 | 830 |
| 2014-03-11 | 85 | 86 | 84 | 86 | 415,000 | 860 |
| 2014-03-10 | 86 | 86 | 84 | 85 | 480,000 | 850 |
| 2014-03-07 | 84 | 86 | 83 | 86 | 1,191,000 | 860 |
| 2014-03-06 | 83 | 86 | 82 | 85 | 1,931,000 | 850 |
| 2014-03-05 | 82 | 83 | 82 | 82 | 553,000 | 820 |
| 2014-03-04 | 80 | 82 | 78 | 82 | 1,567,000 | 820 |
| 2014-03-03 | 81 | 81 | 78 | 80 | 1,027,000 | 800 |
| 2014-02-28 | 83 | 83 | 81 | 82 | 886,000 | 820 |
| 2014-02-27 | 84 | 84 | 83 | 83 | 498,000 | 830 |
| 2014-02-26 | 85 | 85 | 83 | 84 | 798,000 | 840 |
| 2014-02-25 | 85 | 86 | 84 | 85 | 514,000 | 850 |
| 2014-02-24 | 85 | 86 | 83 | 84 | 416,000 | 840 |
| 2014-02-21 | 84 | 85 | 83 | 85 | 367,000 | 850 |
| 2014-02-20 | 85 | 86 | 83 | 83 | 370,000 | 830 |
| 2014-02-19 | 87 | 88 | 85 | 85 | 706,000 | 850 |
| 2014-02-18 | 86 | 88 | 85 | 88 | 486,000 | 880 |
| 2014-02-17 | 85 | 86 | 83 | 86 | 361,000 | 860 |
| 2014-02-14 | 86 | 87 | 83 | 85 | 886,000 | 850 |
| 2014-02-13 | 90 | 90 | 85 | 86 | 931,000 | 860 |
| 2014-02-12 | 90 | 90 | 88 | 90 | 613,000 | 900 |
| 2014-02-10 | 89 | 90 | 87 | 88 | 590,000 | 880 |
| 2014-02-07 | 85 | 87 | 84 | 87 | 1,212,000 | 870 |
| 2014-02-06 | 83 | 84 | 81 | 82 | 708,000 | 820 |
| 2014-02-05 | 82 | 84 | 81 | 82 | 1,190,000 | 820 |
| 2014-02-04 | 83 | 83 | 79 | 81 | 2,378,000 | 810 |
| 2014-02-03 | 90 | 90 | 86 | 88 | 1,618,000 | 880 |
| 2014-01-31 | 92 | 93 | 90 | 91 | 653,000 | 910 |
| 2014-01-30 | 92 | 93 | 91 | 91 | 744,000 | 910 |
| 2014-01-29 | 92 | 94 | 92 | 93 | 576,000 | 930 |
| 2014-01-28 | 90 | 93 | 90 | 91 | 942,000 | 910 |
| 2014-01-27 | 89 | 92 | 89 | 90 | 1,560,000 | 900 |
| 2014-01-24 | 94 | 95 | 90 | 93 | 2,405,000 | 930 |
| 2014-01-23 | 96 | 97 | 95 | 95 | 744,000 | 950 |
| 2014-01-22 | 97 | 98 | 95 | 96 | 1,606,000 | 960 |
| 2014-01-21 | 99 | 99 | 97 | 97 | 1,022,000 | 970 |
| 2014-01-20 | 98 | 100 | 98 | 99 | 1,971,000 | 990 |
| 2014-01-17 | 98 | 99 | 97 | 97 | 1,561,000 | 970 |
| 2014-01-16 | 96 | 101 | 96 | 98 | 5,528,000 | 980 |
| 2014-01-15 | 95 | 97 | 95 | 96 | 1,079,000 | 960 |
| 2014-01-14 | 94 | 96 | 94 | 94 | 1,012,000 | 940 |
| 2014-01-10 | 97 | 98 | 94 | 96 | 2,140,000 | 960 |
| 2014-01-09 | 98 | 99 | 96 | 98 | 1,350,000 | 980 |
| 2014-01-08 | 95 | 99 | 94 | 98 | 2,395,000 | 980 |
| 2014-01-07 | 94 | 95 | 93 | 95 | 921,000 | 950 |
| 2014-01-06 | 95 | 95 | 93 | 94 | 779,000 | 940 |
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
