5408 (株)中山製鋼所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 79 | 80 | 78 | 78 | 121,000 | 780 |
| 2015-12-29 | 78 | 80 | 78 | 79 | 321,000 | 790 |
| 2015-12-28 | 75 | 79 | 75 | 79 | 325,000 | 790 |
| 2015-12-25 | 76 | 76 | 75 | 75 | 983,000 | 750 |
| 2015-12-24 | 79 | 80 | 76 | 76 | 1,007,000 | 760 |
| 2015-12-22 | 79 | 80 | 78 | 78 | 676,000 | 780 |
| 2015-12-21 | 81 | 81 | 77 | 78 | 1,062,000 | 780 |
| 2015-12-18 | 82 | 83 | 80 | 81 | 944,000 | 810 |
| 2015-12-17 | 82 | 82 | 80 | 82 | 737,000 | 820 |
| 2015-12-16 | 82 | 82 | 80 | 80 | 596,000 | 800 |
| 2015-12-15 | 82 | 82 | 80 | 81 | 886,000 | 810 |
| 2015-12-14 | 82 | 82 | 81 | 82 | 749,000 | 820 |
| 2015-12-11 | 82 | 83 | 82 | 83 | 839,000 | 830 |
| 2015-12-10 | 83 | 83 | 82 | 83 | 678,000 | 830 |
| 2015-12-09 | 83 | 84 | 82 | 83 | 930,000 | 830 |
| 2015-12-08 | 83 | 84 | 82 | 83 | 749,000 | 830 |
| 2015-12-07 | 84 | 85 | 83 | 83 | 890,000 | 830 |
| 2015-12-04 | 83 | 83 | 82 | 83 | 762,000 | 830 |
| 2015-12-03 | 82 | 83 | 82 | 83 | 681,000 | 830 |
| 2015-12-02 | 82 | 83 | 81 | 83 | 765,000 | 830 |
| 2015-12-01 | 82 | 82 | 81 | 82 | 939,000 | 820 |
| 2015-11-30 | 82 | 82 | 81 | 81 | 1,027,000 | 810 |
| 2015-11-27 | 82 | 83 | 82 | 83 | 681,000 | 830 |
| 2015-11-26 | 83 | 83 | 82 | 83 | 758,000 | 830 |
| 2015-11-25 | 83 | 84 | 82 | 83 | 901,000 | 830 |
| 2015-11-24 | 83 | 85 | 83 | 85 | 792,000 | 850 |
| 2015-11-20 | 83 | 84 | 82 | 83 | 515,000 | 830 |
| 2015-11-19 | 83 | 84 | 82 | 84 | 626,000 | 840 |
| 2015-11-18 | 83 | 84 | 82 | 83 | 580,000 | 830 |
| 2015-11-17 | 83 | 84 | 82 | 82 | 742,000 | 820 |
| 2015-11-16 | 82 | 83 | 82 | 82 | 528,000 | 820 |
| 2015-11-13 | 81 | 83 | 81 | 83 | 861,000 | 830 |
| 2015-11-12 | 85 | 85 | 81 | 82 | 1,254,000 | 820 |
| 2015-11-11 | 85 | 86 | 84 | 86 | 493,000 | 860 |
| 2015-11-10 | 85 | 85 | 83 | 85 | 609,000 | 850 |
| 2015-11-09 | 84 | 85 | 83 | 85 | 1,006,000 | 850 |
| 2015-11-06 | 86 | 86 | 83 | 84 | 1,176,000 | 840 |
| 2015-11-05 | 80 | 87 | 80 | 87 | 1,557,000 | 870 |
| 2015-11-04 | 82 | 82 | 79 | 80 | 841,000 | 800 |
| 2015-11-02 | 81 | 83 | 80 | 81 | 1,040,000 | 810 |
| 2015-10-30 | 81 | 82 | 79 | 81 | 1,432,000 | 810 |
| 2015-10-29 | 81 | 83 | 78 | 81 | 4,914,000 | 810 |
| 2015-10-28 | 80 | 80 | 79 | 79 | 547,000 | 790 |
| 2015-10-27 | 81 | 81 | 79 | 79 | 618,000 | 790 |
| 2015-10-26 | 81 | 81 | 80 | 80 | 872,000 | 800 |
| 2015-10-23 | 79 | 80 | 78 | 80 | 539,000 | 800 |
| 2015-10-22 | 79 | 80 | 77 | 79 | 946,000 | 790 |
| 2015-10-21 | 77 | 80 | 77 | 79 | 1,224,000 | 790 |
| 2015-10-20 | 79 | 79 | 77 | 78 | 1,100,000 | 780 |
| 2015-10-19 | 80 | 80 | 77 | 79 | 651,000 | 790 |
| 2015-10-16 | 77 | 80 | 76 | 78 | 1,689,000 | 780 |
| 2015-10-15 | 75 | 78 | 75 | 76 | 1,740,000 | 760 |
| 2015-10-14 | 81 | 82 | 77 | 77 | 1,053,000 | 770 |
| 2015-10-13 | 81 | 82 | 79 | 82 | 992,000 | 820 |
| 2015-10-09 | 78 | 83 | 77 | 83 | 1,459,000 | 830 |
| 2015-10-08 | 76 | 77 | 75 | 77 | 1,137,000 | 770 |
| 2015-10-07 | 74 | 76 | 74 | 76 | 557,000 | 760 |
| 2015-10-06 | 75 | 76 | 74 | 75 | 571,000 | 750 |
| 2015-10-05 | 74 | 76 | 73 | 75 | 810,000 | 750 |
| 2015-10-02 | 74 | 74 | 73 | 74 | 242,000 | 740 |
| 2015-10-01 | 73 | 74 | 72 | 74 | 482,000 | 740 |
| 2015-09-30 | 74 | 74 | 72 | 74 | 622,000 | 740 |
| 2015-09-29 | 75 | 75 | 72 | 73 | 647,000 | 730 |
| 2015-09-28 | 76 | 76 | 75 | 76 | 393,000 | 760 |
| 2015-09-25 | 74 | 75 | 74 | 75 | 208,000 | 750 |
| 2015-09-24 | 75 | 75 | 74 | 75 | 359,000 | 750 |
| 2015-09-18 | 74 | 76 | 74 | 76 | 407,000 | 760 |
| 2015-09-17 | 74 | 76 | 74 | 75 | 1,117,000 | 750 |
| 2015-09-16 | 75 | 75 | 74 | 75 | 235,000 | 750 |
| 2015-09-15 | 76 | 77 | 74 | 75 | 715,000 | 750 |
| 2015-09-14 | 77 | 77 | 75 | 75 | 494,000 | 750 |
| 2015-09-11 | 74 | 76 | 74 | 76 | 715,000 | 760 |
| 2015-09-10 | 74 | 75 | 73 | 73 | 517,000 | 730 |
| 2015-09-09 | 74 | 75 | 73 | 75 | 585,000 | 750 |
| 2015-09-08 | 74 | 76 | 72 | 72 | 1,153,000 | 720 |
| 2015-09-07 | 73 | 76 | 73 | 76 | 735,000 | 760 |
| 2015-09-04 | 76 | 77 | 74 | 74 | 607,000 | 740 |
| 2015-09-03 | 76 | 77 | 75 | 76 | 688,000 | 760 |
| 2015-09-02 | 74 | 77 | 73 | 74 | 885,000 | 740 |
| 2015-09-01 | 80 | 80 | 77 | 77 | 679,000 | 770 |
| 2015-08-31 | 81 | 81 | 79 | 81 | 1,111,000 | 810 |
| 2015-08-28 | 78 | 82 | 78 | 81 | 904,000 | 810 |
| 2015-08-27 | 77 | 79 | 76 | 76 | 1,263,000 | 760 |
| 2015-08-26 | 74 | 76 | 73 | 75 | 921,000 | 750 |
| 2015-08-25 | 73 | 77 | 71 | 72 | 2,190,000 | 720 |
| 2015-08-24 | 80 | 82 | 77 | 77 | 1,662,000 | 770 |
| 2015-08-21 | 85 | 85 | 82 | 83 | 1,550,000 | 830 |
| 2015-08-20 | 87 | 88 | 86 | 86 | 703,000 | 860 |
| 2015-08-19 | 89 | 89 | 88 | 88 | 887,000 | 880 |
| 2015-08-18 | 89 | 90 | 88 | 89 | 489,000 | 890 |
| 2015-08-17 | 88 | 89 | 87 | 89 | 598,000 | 890 |
| 2015-08-14 | 86 | 88 | 86 | 88 | 957,000 | 880 |
| 2015-08-13 | 88 | 88 | 87 | 88 | 664,000 | 880 |
| 2015-08-12 | 88 | 89 | 88 | 88 | 755,000 | 880 |
| 2015-08-11 | 90 | 90 | 89 | 90 | 1,045,000 | 900 |
| 2015-08-10 | 91 | 91 | 88 | 90 | 1,009,000 | 900 |
| 2015-08-07 | 92 | 92 | 90 | 91 | 732,000 | 910 |
| 2015-08-06 | 92 | 92 | 91 | 92 | 652,000 | 920 |
| 2015-08-05 | 92 | 92 | 91 | 92 | 829,000 | 920 |
| 2015-08-04 | 91 | 92 | 90 | 91 | 1,343,000 | 910 |
| 2015-08-03 | 90 | 94 | 89 | 92 | 3,237,000 | 920 |
| 2015-07-31 | 89 | 89 | 87 | 89 | 926,000 | 890 |
| 2015-07-30 | 87 | 89 | 87 | 89 | 768,000 | 890 |
| 2015-07-29 | 88 | 88 | 86 | 87 | 316,000 | 870 |
| 2015-07-28 | 87 | 88 | 87 | 87 | 577,000 | 870 |
| 2015-07-27 | 87 | 88 | 87 | 88 | 748,000 | 880 |
| 2015-07-24 | 88 | 88 | 87 | 87 | 483,000 | 870 |
| 2015-07-23 | 88 | 89 | 87 | 88 | 532,000 | 880 |
| 2015-07-22 | 88 | 89 | 87 | 88 | 357,000 | 880 |
| 2015-07-21 | 89 | 89 | 87 | 89 | 663,000 | 890 |
| 2015-07-17 | 90 | 90 | 88 | 88 | 363,000 | 880 |
| 2015-07-16 | 89 | 90 | 88 | 90 | 509,000 | 900 |
| 2015-07-15 | 89 | 89 | 88 | 89 | 447,000 | 890 |
| 2015-07-14 | 89 | 90 | 88 | 88 | 942,000 | 880 |
| 2015-07-13 | 86 | 89 | 86 | 88 | 635,000 | 880 |
| 2015-07-10 | 88 | 88 | 85 | 85 | 793,000 | 850 |
| 2015-07-09 | 85 | 87 | 81 | 85 | 1,280,000 | 850 |
| 2015-07-08 | 91 | 91 | 87 | 87 | 1,197,000 | 870 |
| 2015-07-07 | 90 | 91 | 89 | 90 | 524,000 | 900 |
| 2015-07-06 | 91 | 91 | 89 | 89 | 829,000 | 890 |
| 2015-07-03 | 90 | 91 | 90 | 91 | 449,000 | 910 |
| 2015-07-02 | 91 | 91 | 90 | 91 | 392,000 | 910 |
| 2015-07-01 | 90 | 91 | 89 | 90 | 741,000 | 900 |
| 2015-06-30 | 90 | 91 | 89 | 89 | 1,161,000 | 890 |
| 2015-06-29 | 90 | 92 | 90 | 91 | 1,023,000 | 910 |
| 2015-06-26 | 92 | 93 | 91 | 92 | 567,000 | 920 |
| 2015-06-25 | 93 | 94 | 92 | 92 | 874,000 | 920 |
| 2015-06-24 | 93 | 94 | 92 | 93 | 718,000 | 930 |
| 2015-06-23 | 91 | 93 | 91 | 93 | 476,000 | 930 |
| 2015-06-22 | 92 | 93 | 90 | 92 | 657,000 | 920 |
| 2015-06-19 | 91 | 93 | 91 | 92 | 744,000 | 920 |
| 2015-06-18 | 93 | 93 | 89 | 90 | 1,251,000 | 900 |
| 2015-06-17 | 94 | 94 | 92 | 93 | 593,000 | 930 |
| 2015-06-16 | 93 | 94 | 92 | 93 | 380,000 | 930 |
| 2015-06-15 | 94 | 94 | 93 | 93 | 566,000 | 930 |
| 2015-06-12 | 93 | 94 | 93 | 94 | 603,000 | 940 |
| 2015-06-11 | 93 | 93 | 91 | 93 | 788,000 | 930 |
| 2015-06-10 | 92 | 94 | 91 | 92 | 960,000 | 920 |
| 2015-06-09 | 91 | 93 | 91 | 91 | 1,190,000 | 910 |
| 2015-06-08 | 95 | 95 | 93 | 93 | 837,000 | 930 |
| 2015-06-05 | 95 | 96 | 93 | 94 | 1,201,000 | 940 |
| 2015-06-04 | 96 | 97 | 95 | 95 | 783,000 | 950 |
| 2015-06-03 | 95 | 96 | 94 | 96 | 1,013,000 | 960 |
| 2015-06-02 | 95 | 96 | 94 | 95 | 633,000 | 950 |
| 2015-06-01 | 94 | 97 | 93 | 95 | 1,770,000 | 950 |
| 2015-05-29 | 92 | 96 | 91 | 94 | 3,609,000 | 940 |
| 2015-05-28 | 91 | 93 | 91 | 91 | 886,000 | 910 |
| 2015-05-27 | 91 | 92 | 90 | 92 | 1,565,000 | 920 |
| 2015-05-26 | 89 | 91 | 88 | 91 | 1,213,000 | 910 |
| 2015-05-25 | 89 | 90 | 88 | 89 | 1,888,000 | 890 |
| 2015-05-22 | 89 | 90 | 89 | 89 | 567,000 | 890 |
| 2015-05-21 | 90 | 90 | 89 | 90 | 400,000 | 900 |
| 2015-05-20 | 90 | 91 | 89 | 91 | 796,000 | 910 |
| 2015-05-19 | 90 | 91 | 90 | 91 | 591,000 | 910 |
| 2015-05-18 | 91 | 91 | 89 | 91 | 941,000 | 910 |
| 2015-05-15 | 92 | 92 | 91 | 91 | 580,000 | 910 |
| 2015-05-14 | 92 | 92 | 91 | 91 | 631,000 | 910 |
| 2015-05-13 | 91 | 93 | 91 | 92 | 1,210,000 | 920 |
| 2015-05-12 | 89 | 92 | 89 | 91 | 1,491,000 | 910 |
| 2015-05-11 | 91 | 91 | 88 | 89 | 1,941,000 | 890 |
| 2015-05-08 | 94 | 95 | 89 | 91 | 2,587,000 | 910 |
| 2015-05-07 | 92 | 94 | 92 | 93 | 790,000 | 930 |
| 2015-05-01 | 93 | 94 | 92 | 92 | 985,000 | 920 |
| 2015-04-30 | 94 | 94 | 93 | 94 | 752,000 | 940 |
| 2015-04-28 | 94 | 95 | 93 | 94 | 760,000 | 940 |
| 2015-04-27 | 95 | 95 | 93 | 94 | 1,046,000 | 940 |
| 2015-04-24 | 95 | 96 | 95 | 95 | 840,000 | 950 |
| 2015-04-23 | 95 | 97 | 95 | 95 | 1,047,000 | 950 |
| 2015-04-22 | 96 | 97 | 95 | 96 | 2,270,000 | 960 |
| 2015-04-21 | 98 | 99 | 96 | 96 | 1,621,000 | 960 |
| 2015-04-20 | 97 | 98 | 97 | 97 | 999,000 | 970 |
| 2015-04-17 | 99 | 99 | 97 | 98 | 1,824,000 | 980 |
| 2015-04-16 | 98 | 99 | 96 | 99 | 2,465,000 | 990 |
| 2015-04-15 | 98 | 101 | 96 | 96 | 5,861,000 | 960 |
| 2015-04-14 | 94 | 96 | 94 | 95 | 788,000 | 950 |
| 2015-04-13 | 97 | 97 | 93 | 95 | 1,620,000 | 950 |
| 2015-04-10 | 98 | 99 | 96 | 97 | 2,256,000 | 970 |
| 2015-04-09 | 100 | 100 | 98 | 99 | 1,813,000 | 990 |
| 2015-04-08 | 106 | 107 | 98 | 100 | 11,564,000 | 1,000 |
| 2015-04-07 | 91 | 104 | 91 | 104 | 13,202,000 | 1,040 |
| 2015-04-06 | 91 | 91 | 90 | 90 | 815,000 | 900 |
| 2015-04-03 | 92 | 92 | 91 | 91 | 1,004,000 | 910 |
| 2015-04-02 | 92 | 93 | 91 | 92 | 1,262,000 | 920 |
| 2015-04-01 | 91 | 93 | 91 | 92 | 1,580,000 | 920 |
| 2015-03-31 | 91 | 92 | 90 | 92 | 787,000 | 920 |
| 2015-03-30 | 91 | 92 | 90 | 92 | 1,012,000 | 920 |
| 2015-03-27 | 91 | 93 | 90 | 92 | 1,864,000 | 920 |
| 2015-03-26 | 91 | 92 | 90 | 91 | 1,222,000 | 910 |
| 2015-03-25 | 92 | 92 | 91 | 92 | 415,000 | 920 |
| 2015-03-24 | 91 | 93 | 91 | 92 | 1,032,000 | 920 |
| 2015-03-23 | 92 | 93 | 91 | 92 | 1,220,000 | 920 |
| 2015-03-20 | 91 | 92 | 90 | 92 | 2,068,000 | 920 |
| 2015-03-19 | 91 | 93 | 90 | 91 | 1,399,000 | 910 |
| 2015-03-18 | 91 | 92 | 90 | 92 | 1,463,000 | 920 |
| 2015-03-17 | 91 | 92 | 90 | 91 | 1,266,000 | 910 |
| 2015-03-16 | 91 | 92 | 90 | 92 | 773,000 | 920 |
| 2015-03-13 | 93 | 93 | 91 | 91 | 2,151,000 | 910 |
| 2015-03-12 | 91 | 93 | 90 | 93 | 1,746,000 | 930 |
| 2015-03-11 | 89 | 91 | 88 | 90 | 1,056,000 | 900 |
| 2015-03-10 | 90 | 92 | 89 | 89 | 1,059,000 | 890 |
| 2015-03-09 | 89 | 91 | 89 | 90 | 669,000 | 900 |
| 2015-03-06 | 91 | 92 | 88 | 91 | 2,751,000 | 910 |
| 2015-03-05 | 91 | 92 | 90 | 90 | 902,000 | 900 |
| 2015-03-04 | 89 | 92 | 88 | 91 | 2,202,000 | 910 |
| 2015-03-03 | 92 | 93 | 88 | 90 | 2,481,000 | 900 |
| 2015-03-02 | 93 | 93 | 91 | 92 | 1,454,000 | 920 |
| 2015-02-27 | 92 | 93 | 91 | 92 | 2,335,000 | 920 |
| 2015-02-26 | 92 | 93 | 90 | 92 | 3,909,000 | 920 |
| 2015-02-25 | 90 | 94 | 90 | 90 | 7,789,000 | 900 |
| 2015-02-24 | 87 | 89 | 86 | 89 | 3,132,000 | 890 |
| 2015-02-23 | 87 | 88 | 85 | 87 | 3,215,000 | 870 |
| 2015-02-20 | 83 | 86 | 82 | 86 | 3,737,000 | 860 |
| 2015-02-19 | 82 | 85 | 81 | 83 | 3,090,000 | 830 |
| 2015-02-18 | 82 | 83 | 81 | 82 | 1,559,000 | 820 |
| 2015-02-17 | 82 | 82 | 81 | 82 | 1,555,000 | 820 |
| 2015-02-16 | 82 | 83 | 81 | 81 | 1,128,000 | 810 |
| 2015-02-13 | 82 | 83 | 81 | 82 | 1,647,000 | 820 |
| 2015-02-12 | 84 | 86 | 82 | 83 | 6,232,000 | 830 |
| 2015-02-10 | 82 | 83 | 81 | 82 | 1,227,000 | 820 |
| 2015-02-09 | 84 | 84 | 82 | 83 | 1,774,000 | 830 |
| 2015-02-06 | 83 | 84 | 82 | 83 | 1,661,000 | 830 |
| 2015-02-05 | 82 | 84 | 81 | 83 | 2,647,000 | 830 |
| 2015-02-04 | 81 | 82 | 81 | 81 | 1,131,000 | 810 |
| 2015-02-03 | 79 | 85 | 79 | 80 | 4,101,000 | 800 |
| 2015-02-02 | 79 | 81 | 79 | 79 | 1,088,000 | 790 |
| 2015-01-30 | 81 | 82 | 80 | 81 | 1,207,000 | 810 |
| 2015-01-29 | 82 | 82 | 80 | 81 | 1,448,000 | 810 |
| 2015-01-28 | 82 | 82 | 81 | 82 | 677,000 | 820 |
| 2015-01-27 | 83 | 83 | 81 | 82 | 957,000 | 820 |
| 2015-01-26 | 80 | 81 | 80 | 81 | 940,000 | 810 |
| 2015-01-23 | 81 | 82 | 80 | 81 | 1,273,000 | 810 |
| 2015-01-22 | 80 | 81 | 79 | 81 | 704,000 | 810 |
| 2015-01-21 | 80 | 81 | 80 | 80 | 718,000 | 800 |
| 2015-01-20 | 80 | 81 | 79 | 79 | 914,000 | 790 |
| 2015-01-19 | 80 | 81 | 79 | 79 | 926,000 | 790 |
| 2015-01-16 | 80 | 80 | 78 | 80 | 962,000 | 800 |
| 2015-01-15 | 78 | 81 | 78 | 81 | 1,296,000 | 810 |
| 2015-01-14 | 79 | 80 | 78 | 78 | 966,000 | 780 |
| 2015-01-13 | 80 | 81 | 79 | 80 | 1,157,000 | 800 |
| 2015-01-09 | 82 | 82 | 80 | 80 | 966,000 | 800 |
| 2015-01-08 | 82 | 82 | 81 | 82 | 639,000 | 820 |
| 2015-01-07 | 79 | 81 | 79 | 80 | 1,336,000 | 800 |
| 2015-01-06 | 82 | 82 | 81 | 81 | 1,017,000 | 810 |
| 2015-01-05 | 82 | 83 | 81 | 82 | 371,000 | 820 |
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
