5408 (株)中山製鋼所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 722 | 729 | 712 | 723 | 63,800 | 723 |
| 2016-12-29 | 735 | 735 | 714 | 722 | 62,200 | 722 |
| 2016-12-28 | 720 | 737 | 720 | 732 | 61,500 | 732 |
| 2016-12-27 | 718 | 726 | 715 | 719 | 60,400 | 719 |
| 2016-12-26 | 720 | 727 | 719 | 721 | 59,300 | 721 |
| 2016-12-22 | 718 | 726 | 710 | 726 | 75,800 | 726 |
| 2016-12-21 | 767 | 767 | 714 | 723 | 134,400 | 723 |
| 2016-12-20 | 760 | 767 | 754 | 767 | 68,400 | 767 |
| 2016-12-19 | 756 | 771 | 751 | 761 | 135,200 | 761 |
| 2016-12-16 | 792 | 794 | 760 | 763 | 142,000 | 763 |
| 2016-12-15 | 787 | 798 | 783 | 792 | 100,700 | 792 |
| 2016-12-14 | 779 | 783 | 770 | 783 | 59,700 | 783 |
| 2016-12-13 | 755 | 773 | 751 | 771 | 60,000 | 771 |
| 2016-12-12 | 785 | 789 | 758 | 767 | 88,200 | 767 |
| 2016-12-09 | 780 | 782 | 764 | 780 | 100,500 | 780 |
| 2016-12-08 | 770 | 780 | 764 | 776 | 137,700 | 776 |
| 2016-12-07 | 743 | 756 | 743 | 755 | 127,500 | 755 |
| 2016-12-06 | 724 | 739 | 724 | 738 | 135,400 | 738 |
| 2016-12-05 | 722 | 722 | 702 | 714 | 101,100 | 714 |
| 2016-12-02 | 716 | 726 | 713 | 720 | 59,500 | 720 |
| 2016-12-01 | 713 | 720 | 708 | 716 | 128,900 | 716 |
| 2016-11-30 | 687 | 710 | 684 | 708 | 136,000 | 708 |
| 2016-11-29 | 686 | 688 | 677 | 687 | 75,500 | 687 |
| 2016-11-28 | 680 | 684 | 671 | 683 | 99,700 | 683 |
| 2016-11-25 | 694 | 707 | 675 | 685 | 143,000 | 685 |
| 2016-11-24 | 691 | 695 | 685 | 694 | 77,600 | 694 |
| 2016-11-22 | 679 | 687 | 678 | 684 | 70,200 | 684 |
| 2016-11-21 | 680 | 680 | 673 | 679 | 43,800 | 679 |
| 2016-11-18 | 680 | 680 | 675 | 678 | 30,700 | 678 |
| 2016-11-17 | 678 | 679 | 671 | 677 | 22,600 | 677 |
| 2016-11-16 | 674 | 681 | 670 | 681 | 59,900 | 681 |
| 2016-11-15 | 670 | 673 | 662 | 670 | 66,300 | 670 |
| 2016-11-14 | 656 | 667 | 654 | 664 | 65,800 | 664 |
| 2016-11-11 | 645 | 652 | 639 | 651 | 69,400 | 651 |
| 2016-11-10 | 635 | 635 | 607 | 633 | 113,000 | 633 |
| 2016-11-09 | 655 | 657 | 581 | 586 | 134,900 | 586 |
| 2016-11-08 | 655 | 655 | 644 | 648 | 65,400 | 648 |
| 2016-11-07 | 640 | 655 | 635 | 651 | 55,400 | 651 |
| 2016-11-04 | 645 | 645 | 630 | 641 | 54,500 | 641 |
| 2016-11-02 | 646 | 647 | 641 | 647 | 70,200 | 647 |
| 2016-11-01 | 668 | 669 | 645 | 649 | 111,900 | 649 |
| 2016-10-31 | 663 | 669 | 659 | 667 | 69,600 | 667 |
| 2016-10-28 | 669 | 669 | 652 | 663 | 74,100 | 663 |
| 2016-10-27 | 666 | 667 | 660 | 665 | 30,200 | 665 |
| 2016-10-26 | 669 | 669 | 657 | 664 | 31,600 | 664 |
| 2016-10-25 | 659 | 669 | 657 | 666 | 52,300 | 666 |
| 2016-10-24 | 656 | 658 | 649 | 654 | 38,400 | 654 |
| 2016-10-21 | 676 | 678 | 660 | 663 | 43,500 | 663 |
| 2016-10-20 | 660 | 674 | 655 | 674 | 73,500 | 674 |
| 2016-10-19 | 655 | 658 | 648 | 658 | 66,200 | 658 |
| 2016-10-17 | 670 | 676 | 662 | 665 | 47,700 | 665 |
| 2016-10-13 | 670 | 673 | 665 | 669 | 50,100 | 669 |
| 2016-10-12 | 671 | 674 | 661 | 663 | 56,700 | 663 |
| 2016-10-11 | 679 | 685 | 669 | 674 | 71,200 | 674 |
| 2016-10-07 | 670 | 678 | 669 | 678 | 50,300 | 678 |
| 2016-10-06 | 666 | 677 | 665 | 676 | 83,400 | 676 |
| 2016-10-05 | 669 | 671 | 661 | 671 | 89,400 | 671 |
| 2016-10-04 | 675 | 678 | 660 | 673 | 71,900 | 673 |
| 2016-10-03 | 664 | 677 | 664 | 675 | 69,100 | 675 |
| 2016-09-30 | 661 | 672 | 653 | 664 | 43,300 | 664 |
| 2016-09-29 | 653 | 668 | 643 | 668 | 74,500 | 668 |
| 2016-09-28 | 680 | 680 | 643 | 659 | 58,000 | 659 |
| 2016-09-27 | 65 | 67 | 65 | 67 | 536,000 | 670 |
| 2016-09-26 | 66 | 66 | 65 | 66 | 691,000 | 660 |
| 2016-09-23 | 66 | 68 | 65 | 67 | 1,580,000 | 670 |
| 2016-09-21 | 67 | 67 | 65 | 67 | 577,000 | 670 |
| 2016-09-20 | 66 | 68 | 66 | 67 | 724,000 | 670 |
| 2016-09-16 | 65 | 67 | 65 | 67 | 664,000 | 670 |
| 2016-09-15 | 66 | 66 | 64 | 65 | 595,000 | 650 |
| 2016-09-14 | 65 | 66 | 64 | 65 | 643,000 | 650 |
| 2016-09-13 | 65 | 66 | 64 | 64 | 687,000 | 640 |
| 2016-09-12 | 65 | 65 | 63 | 65 | 803,000 | 650 |
| 2016-09-09 | 67 | 67 | 65 | 65 | 1,109,000 | 650 |
| 2016-09-08 | 66 | 67 | 64 | 67 | 979,000 | 670 |
| 2016-09-07 | 64 | 65 | 63 | 65 | 888,000 | 650 |
| 2016-09-06 | 63 | 64 | 62 | 64 | 814,000 | 640 |
| 2016-09-05 | 62 | 63 | 62 | 63 | 389,000 | 630 |
| 2016-09-02 | 61 | 63 | 61 | 62 | 1,055,000 | 620 |
| 2016-09-01 | 61 | 62 | 60 | 62 | 422,000 | 620 |
| 2016-08-31 | 60 | 62 | 59 | 61 | 1,927,000 | 610 |
| 2016-08-30 | 59 | 61 | 59 | 60 | 1,065,000 | 600 |
| 2016-08-29 | 57 | 59 | 57 | 59 | 971,000 | 590 |
| 2016-08-26 | 57 | 58 | 56 | 57 | 748,000 | 570 |
| 2016-08-25 | 56 | 57 | 56 | 57 | 216,000 | 570 |
| 2016-08-24 | 57 | 58 | 56 | 56 | 538,000 | 560 |
| 2016-08-23 | 57 | 58 | 56 | 57 | 346,000 | 570 |
| 2016-08-22 | 58 | 58 | 56 | 57 | 310,000 | 570 |
| 2016-08-19 | 57 | 58 | 55 | 58 | 929,000 | 580 |
| 2016-08-18 | 56 | 57 | 55 | 56 | 661,000 | 560 |
| 2016-08-17 | 56 | 57 | 55 | 57 | 346,000 | 570 |
| 2016-08-16 | 57 | 58 | 55 | 56 | 442,000 | 560 |
| 2016-08-15 | 56 | 57 | 56 | 57 | 176,000 | 570 |
| 2016-08-12 | 56 | 57 | 56 | 57 | 369,000 | 570 |
| 2016-08-10 | 57 | 58 | 55 | 56 | 1,444,000 | 560 |
| 2016-08-09 | 57 | 58 | 54 | 58 | 1,995,000 | 580 |
| 2016-08-08 | 59 | 65 | 55 | 55 | 7,914,000 | 550 |
| 2016-08-05 | 54 | 54 | 53 | 54 | 253,000 | 540 |
| 2016-08-04 | 52 | 54 | 51 | 53 | 492,000 | 530 |
| 2016-08-03 | 51 | 53 | 51 | 51 | 333,000 | 510 |
| 2016-08-02 | 53 | 54 | 52 | 52 | 586,000 | 520 |
| 2016-08-01 | 53 | 54 | 53 | 53 | 284,000 | 530 |
| 2016-07-29 | 54 | 55 | 53 | 54 | 536,000 | 540 |
| 2016-07-28 | 54 | 55 | 54 | 55 | 390,000 | 550 |
| 2016-07-27 | 55 | 55 | 53 | 54 | 760,000 | 540 |
| 2016-07-26 | 55 | 55 | 53 | 54 | 575,000 | 540 |
| 2016-07-25 | 51 | 55 | 51 | 55 | 1,303,000 | 550 |
| 2016-07-22 | 51 | 52 | 51 | 52 | 623,000 | 520 |
| 2016-07-21 | 51 | 52 | 51 | 52 | 325,000 | 520 |
| 2016-07-20 | 50 | 51 | 50 | 51 | 553,000 | 510 |
| 2016-07-19 | 52 | 52 | 51 | 52 | 397,000 | 520 |
| 2016-07-15 | 51 | 52 | 51 | 52 | 679,000 | 520 |
| 2016-07-14 | 51 | 51 | 50 | 51 | 215,000 | 510 |
| 2016-07-13 | 52 | 52 | 50 | 51 | 699,000 | 510 |
| 2016-07-12 | 51 | 52 | 50 | 51 | 842,000 | 510 |
| 2016-07-11 | 48 | 50 | 48 | 50 | 582,000 | 500 |
| 2016-07-08 | 49 | 49 | 48 | 48 | 444,000 | 480 |
| 2016-07-07 | 49 | 50 | 48 | 48 | 207,000 | 480 |
| 2016-07-06 | 49 | 49 | 48 | 49 | 942,000 | 490 |
| 2016-07-05 | 49 | 51 | 49 | 50 | 427,000 | 500 |
| 2016-07-04 | 50 | 51 | 50 | 50 | 484,000 | 500 |
| 2016-07-01 | 50 | 52 | 50 | 51 | 659,000 | 510 |
| 2016-06-30 | 51 | 52 | 50 | 50 | 568,000 | 500 |
| 2016-06-29 | 50 | 51 | 50 | 51 | 667,000 | 510 |
| 2016-06-28 | 50 | 51 | 49 | 50 | 506,000 | 500 |
| 2016-06-27 | 50 | 51 | 49 | 51 | 925,000 | 510 |
| 2016-06-24 | 54 | 54 | 50 | 51 | 1,115,000 | 510 |
| 2016-06-23 | 53 | 54 | 52 | 53 | 442,000 | 530 |
| 2016-06-22 | 53 | 54 | 52 | 54 | 376,000 | 540 |
| 2016-06-21 | 52 | 54 | 51 | 54 | 533,000 | 540 |
| 2016-06-20 | 52 | 53 | 51 | 52 | 390,000 | 520 |
| 2016-06-17 | 51 | 52 | 50 | 51 | 331,000 | 510 |
| 2016-06-16 | 51 | 52 | 50 | 51 | 504,000 | 510 |
| 2016-06-15 | 51 | 52 | 51 | 51 | 483,000 | 510 |
| 2016-06-14 | 53 | 54 | 51 | 52 | 809,000 | 520 |
| 2016-06-13 | 55 | 55 | 53 | 53 | 470,000 | 530 |
| 2016-06-10 | 56 | 56 | 55 | 55 | 690,000 | 550 |
| 2016-06-09 | 56 | 57 | 56 | 56 | 326,000 | 560 |
| 2016-06-08 | 57 | 57 | 55 | 57 | 613,000 | 570 |
| 2016-06-07 | 55 | 57 | 55 | 57 | 409,000 | 570 |
| 2016-06-06 | 56 | 56 | 53 | 55 | 1,343,000 | 550 |
| 2016-06-03 | 57 | 58 | 56 | 57 | 590,000 | 570 |
| 2016-06-02 | 59 | 59 | 57 | 57 | 1,106,000 | 570 |
| 2016-06-01 | 59 | 60 | 59 | 59 | 535,000 | 590 |
| 2016-05-31 | 60 | 60 | 59 | 59 | 477,000 | 590 |
| 2016-05-30 | 60 | 60 | 59 | 60 | 486,000 | 600 |
| 2016-05-27 | 60 | 61 | 59 | 60 | 776,000 | 600 |
| 2016-05-26 | 61 | 62 | 60 | 60 | 350,000 | 600 |
| 2016-05-25 | 60 | 62 | 60 | 61 | 319,000 | 610 |
| 2016-05-24 | 60 | 61 | 60 | 60 | 130,000 | 600 |
| 2016-05-23 | 60 | 61 | 60 | 60 | 194,000 | 600 |
| 2016-05-20 | 60 | 61 | 60 | 61 | 69,000 | 610 |
| 2016-05-19 | 61 | 62 | 60 | 61 | 471,000 | 610 |
| 2016-05-18 | 61 | 62 | 60 | 61 | 618,000 | 610 |
| 2016-05-17 | 61 | 62 | 60 | 61 | 497,000 | 610 |
| 2016-05-16 | 61 | 62 | 61 | 61 | 376,000 | 610 |
| 2016-05-13 | 63 | 63 | 61 | 61 | 462,000 | 610 |
| 2016-05-12 | 62 | 64 | 62 | 63 | 590,000 | 630 |
| 2016-05-11 | 64 | 64 | 62 | 62 | 1,159,000 | 620 |
| 2016-05-10 | 67 | 69 | 62 | 63 | 2,055,000 | 630 |
| 2016-05-09 | 67 | 67 | 66 | 66 | 137,000 | 660 |
| 2016-05-06 | 66 | 66 | 65 | 65 | 240,000 | 650 |
| 2016-05-02 | 66 | 66 | 65 | 65 | 625,000 | 650 |
| 2016-04-28 | 69 | 70 | 66 | 68 | 1,135,000 | 680 |
| 2016-04-27 | 68 | 69 | 68 | 68 | 147,000 | 680 |
| 2016-04-26 | 69 | 69 | 68 | 68 | 212,000 | 680 |
| 2016-04-25 | 70 | 70 | 68 | 69 | 343,000 | 690 |
| 2016-04-22 | 68 | 70 | 67 | 70 | 806,000 | 700 |
| 2016-04-21 | 69 | 69 | 68 | 69 | 412,000 | 690 |
| 2016-04-20 | 68 | 69 | 67 | 68 | 619,000 | 680 |
| 2016-04-19 | 66 | 68 | 66 | 68 | 260,000 | 680 |
| 2016-04-18 | 67 | 67 | 65 | 66 | 540,000 | 660 |
| 2016-04-15 | 68 | 69 | 67 | 68 | 429,000 | 680 |
| 2016-04-14 | 68 | 70 | 67 | 68 | 903,000 | 680 |
| 2016-04-13 | 67 | 68 | 66 | 68 | 285,000 | 680 |
| 2016-04-12 | 64 | 68 | 64 | 67 | 558,000 | 670 |
| 2016-04-11 | 65 | 65 | 64 | 64 | 408,000 | 640 |
| 2016-04-08 | 64 | 66 | 63 | 64 | 804,000 | 640 |
| 2016-04-07 | 65 | 66 | 64 | 64 | 424,000 | 640 |
| 2016-04-06 | 64 | 66 | 64 | 65 | 365,000 | 650 |
| 2016-04-05 | 68 | 68 | 62 | 65 | 1,240,000 | 650 |
| 2016-04-04 | 67 | 68 | 67 | 68 | 226,000 | 680 |
| 2016-04-01 | 69 | 70 | 67 | 67 | 811,000 | 670 |
| 2016-03-31 | 69 | 70 | 68 | 70 | 361,000 | 700 |
| 2016-03-30 | 69 | 70 | 68 | 69 | 392,000 | 690 |
| 2016-03-29 | 68 | 70 | 67 | 70 | 770,000 | 700 |
| 2016-03-28 | 67 | 68 | 66 | 68 | 312,000 | 680 |
| 2016-03-25 | 67 | 68 | 67 | 67 | 186,000 | 670 |
| 2016-03-24 | 67 | 68 | 67 | 67 | 241,000 | 670 |
| 2016-03-23 | 68 | 68 | 66 | 68 | 348,000 | 680 |
| 2016-03-22 | 67 | 68 | 66 | 68 | 507,000 | 680 |
| 2016-03-18 | 67 | 68 | 65 | 66 | 1,393,000 | 660 |
| 2016-03-17 | 67 | 69 | 66 | 67 | 685,000 | 670 |
| 2016-03-16 | 68 | 69 | 67 | 67 | 395,000 | 670 |
| 2016-03-15 | 69 | 69 | 67 | 69 | 536,000 | 690 |
| 2016-03-14 | 70 | 70 | 68 | 70 | 795,000 | 700 |
| 2016-03-11 | 67 | 69 | 66 | 69 | 607,000 | 690 |
| 2016-03-10 | 67 | 68 | 66 | 68 | 335,000 | 680 |
| 2016-03-09 | 66 | 67 | 65 | 67 | 335,000 | 670 |
| 2016-03-08 | 68 | 68 | 66 | 67 | 778,000 | 670 |
| 2016-03-07 | 68 | 69 | 67 | 67 | 568,000 | 670 |
| 2016-03-04 | 66 | 68 | 66 | 68 | 718,000 | 680 |
| 2016-03-03 | 65 | 67 | 65 | 66 | 982,000 | 660 |
| 2016-03-02 | 66 | 66 | 65 | 65 | 254,000 | 650 |
| 2016-03-01 | 65 | 66 | 64 | 65 | 366,000 | 650 |
| 2016-02-29 | 66 | 66 | 64 | 66 | 371,000 | 660 |
| 2016-02-26 | 65 | 66 | 64 | 65 | 124,000 | 650 |
| 2016-02-25 | 63 | 66 | 63 | 66 | 287,000 | 660 |
| 2016-02-24 | 64 | 65 | 63 | 63 | 364,000 | 630 |
| 2016-02-23 | 65 | 66 | 64 | 64 | 192,000 | 640 |
| 2016-02-22 | 64 | 66 | 63 | 65 | 743,000 | 650 |
| 2016-02-19 | 64 | 66 | 64 | 66 | 362,000 | 660 |
| 2016-02-18 | 66 | 66 | 64 | 65 | 630,000 | 650 |
| 2016-02-17 | 64 | 65 | 64 | 65 | 262,000 | 650 |
| 2016-02-16 | 63 | 66 | 62 | 64 | 861,000 | 640 |
| 2016-02-15 | 63 | 65 | 62 | 63 | 776,000 | 630 |
| 2016-02-12 | 63 | 64 | 61 | 61 | 822,000 | 610 |
| 2016-02-10 | 66 | 68 | 64 | 64 | 743,000 | 640 |
| 2016-02-09 | 66 | 67 | 64 | 65 | 504,000 | 650 |
| 2016-02-08 | 65 | 69 | 65 | 68 | 1,074,000 | 680 |
| 2016-02-05 | 65 | 66 | 64 | 64 | 316,000 | 640 |
| 2016-02-04 | 65 | 67 | 65 | 66 | 573,000 | 660 |
| 2016-02-03 | 67 | 67 | 65 | 66 | 819,000 | 660 |
| 2016-02-02 | 69 | 70 | 68 | 69 | 574,000 | 690 |
| 2016-02-01 | 68 | 71 | 68 | 70 | 1,152,000 | 700 |
| 2016-01-29 | 65 | 67 | 65 | 66 | 926,000 | 660 |
| 2016-01-28 | 66 | 68 | 65 | 65 | 1,096,000 | 650 |
| 2016-01-27 | 67 | 69 | 67 | 67 | 734,000 | 670 |
| 2016-01-26 | 68 | 68 | 65 | 66 | 848,000 | 660 |
| 2016-01-25 | 69 | 70 | 66 | 70 | 1,111,000 | 700 |
| 2016-01-22 | 63 | 67 | 63 | 67 | 808,000 | 670 |
| 2016-01-21 | 64 | 67 | 62 | 62 | 811,000 | 620 |
| 2016-01-20 | 69 | 69 | 65 | 66 | 749,000 | 660 |
| 2016-01-19 | 67 | 69 | 67 | 67 | 339,000 | 670 |
| 2016-01-18 | 68 | 68 | 65 | 67 | 825,000 | 670 |
| 2016-01-15 | 72 | 73 | 69 | 70 | 1,043,000 | 700 |
| 2016-01-14 | 71 | 71 | 69 | 70 | 795,000 | 700 |
| 2016-01-13 | 71 | 73 | 71 | 73 | 1,056,000 | 730 |
| 2016-01-12 | 73 | 74 | 70 | 71 | 1,058,000 | 710 |
| 2016-01-08 | 75 | 76 | 74 | 74 | 597,000 | 740 |
| 2016-01-07 | 76 | 77 | 75 | 75 | 331,000 | 750 |
| 2016-01-06 | 76 | 77 | 76 | 77 | 354,000 | 770 |
| 2016-01-05 | 75 | 77 | 74 | 76 | 768,000 | 760 |
| 2016-01-04 | 77 | 79 | 75 | 76 | 937,000 | 760 |
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