中山製鋼所(5408)の株価時系列情報
中山製鋼所(5408)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,000 | 1,020 | 1,000 | 1,000 | 92,000 |
| 1991/12/27 | 1,020 | 1,020 | 1,000 | 1,000 | 80,000 |
| 1991/12/26 | 996 | 1,000 | 995 | 1,000 | 53,000 |
| 1991/12/25 | 1,010 | 1,010 | 996 | 1,000 | 70,000 |
| 1991/12/24 | 1,030 | 1,030 | 990 | 995 | 81,000 |
| 1991/12/20 | 1,000 | 1,020 | 995 | 1,020 | 77,000 |
| 1991/12/19 | 1,020 | 1,020 | 1,000 | 1,000 | 49,000 |
| 1991/12/18 | 1,060 | 1,060 | 1,020 | 1,040 | 54,000 |
| 1991/12/17 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 |
| 1991/12/16 | 1,100 | 1,100 | 1,070 | 1,100 | 147,000 |
| 1991/12/13 | 1,070 | 1,090 | 1,050 | 1,090 | 1,114,000 |
| 1991/12/12 | 1,030 | 1,070 | 1,030 | 1,050 | 112,000 |
| 1991/12/11 | 999 | 1,010 | 997 | 1,010 | 38,000 |
| 1991/12/10 | 1,000 | 1,000 | 999 | 999 | 83,000 |
| 1991/12/09 | 1,020 | 1,020 | 1,000 | 1,010 | 104,000 |
| 1991/12/06 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 |
| 1991/12/05 | 1,030 | 1,050 | 1,020 | 1,040 | 88,000 |
| 1991/12/04 | 995 | 1,050 | 995 | 1,020 | 64,000 |
| 1991/12/03 | 985 | 985 | 973 | 985 | 221,000 |
| 1991/12/02 | 1,020 | 1,020 | 980 | 985 | 94,000 |
| 1991/11/29 | 1,060 | 1,060 | 1,020 | 1,020 | 162,000 |
| 1991/11/28 | 1,040 | 1,060 | 1,020 | 1,060 | 204,000 |
| 1991/11/27 | 1,050 | 1,050 | 1,040 | 1,040 | 42,000 |
| 1991/11/26 | 1,100 | 1,100 | 1,070 | 1,070 | 58,000 |
| 1991/11/25 | 1,080 | 1,080 | 1,080 | 1,080 | 55,000 |
| 1991/11/22 | 1,120 | 1,120 | 1,070 | 1,080 | 54,000 |
| 1991/11/21 | 1,130 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1991/11/20 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 |
| 1991/11/19 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1991/11/18 | 1,170 | 1,170 | 1,160 | 1,170 | 38,000 |
| 1991/11/15 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 |
| 1991/11/14 | 1,240 | 1,240 | 1,210 | 1,220 | 112,000 |
| 1991/11/13 | 1,230 | 1,230 | 1,220 | 1,220 | 20,000 |
| 1991/11/12 | 1,250 | 1,250 | 1,210 | 1,210 | 52,000 |
| 1991/11/11 | 1,230 | 1,230 | 1,220 | 1,230 | 29,000 |
| 1991/11/08 | 1,240 | 1,240 | 1,230 | 1,230 | 106,000 |
| 1991/11/07 | 1,240 | 1,250 | 1,240 | 1,240 | 14,000 |
| 1991/11/06 | 1,240 | 1,240 | 1,230 | 1,240 | 58,000 |
| 1991/11/05 | 1,240 | 1,250 | 1,230 | 1,250 | 36,000 |
| 1991/11/01 | 1,230 | 1,250 | 1,230 | 1,230 | 102,000 |
| 1991/10/31 | 1,240 | 1,240 | 1,230 | 1,230 | 71,000 |
| 1991/10/30 | 1,270 | 1,270 | 1,240 | 1,250 | 70,000 |
| 1991/10/29 | 1,250 | 1,260 | 1,250 | 1,260 | 72,000 |
| 1991/10/28 | 1,250 | 1,250 | 1,240 | 1,250 | 58,000 |
| 1991/10/25 | 1,230 | 1,250 | 1,220 | 1,250 | 70,000 |
| 1991/10/24 | 1,220 | 1,230 | 1,220 | 1,230 | 75,000 |
| 1991/10/23 | 1,240 | 1,240 | 1,220 | 1,220 | 42,000 |
| 1991/10/22 | 1,220 | 1,250 | 1,220 | 1,240 | 184,000 |
| 1991/10/21 | 1,230 | 1,240 | 1,230 | 1,230 | 41,000 |
| 1991/10/18 | 1,250 | 1,250 | 1,210 | 1,220 | 99,000 |
| 1991/10/17 | 1,270 | 1,270 | 1,240 | 1,250 | 67,000 |
| 1991/10/16 | 1,260 | 1,270 | 1,260 | 1,270 | 31,000 |
| 1991/10/15 | 1,260 | 1,260 | 1,230 | 1,260 | 54,000 |
| 1991/10/14 | 1,280 | 1,280 | 1,260 | 1,260 | 30,000 |
| 1991/10/11 | 1,280 | 1,280 | 1,280 | 1,280 | 32,000 |
| 1991/10/09 | 1,290 | 1,290 | 1,280 | 1,280 | 80,000 |
| 1991/10/08 | 1,330 | 1,330 | 1,290 | 1,290 | 147,000 |
| 1991/10/07 | 1,300 | 1,310 | 1,300 | 1,310 | 65,000 |
| 1991/10/04 | 1,310 | 1,320 | 1,300 | 1,310 | 143,000 |
| 1991/10/03 | 1,330 | 1,330 | 1,310 | 1,320 | 128,000 |
| 1991/10/02 | 1,310 | 1,330 | 1,290 | 1,330 | 120,000 |
| 1991/10/01 | 1,290 | 1,320 | 1,290 | 1,310 | 69,000 |
| 1991/09/30 | 1,320 | 1,320 | 1,300 | 1,320 | 38,000 |
| 1991/09/27 | 1,310 | 1,330 | 1,310 | 1,320 | 80,000 |
| 1991/09/26 | 1,280 | 1,320 | 1,270 | 1,320 | 127,000 |
| 1991/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 |
| 1991/09/24 | 1,280 | 1,330 | 1,280 | 1,300 | 35,000 |
| 1991/09/20 | 1,300 | 1,300 | 1,270 | 1,300 | 48,000 |
| 1991/09/19 | 1,270 | 1,310 | 1,270 | 1,300 | 57,000 |
| 1991/09/18 | 1,300 | 1,300 | 1,260 | 1,260 | 71,000 |
| 1991/09/17 | 1,300 | 1,320 | 1,300 | 1,300 | 128,000 |
| 1991/09/13 | 1,340 | 1,340 | 1,290 | 1,290 | 230,000 |
| 1991/09/12 | 1,300 | 1,320 | 1,290 | 1,320 | 64,000 |
| 1991/09/11 | 1,290 | 1,320 | 1,290 | 1,320 | 148,000 |
| 1991/09/10 | 1,370 | 1,370 | 1,310 | 1,330 | 64,000 |
| 1991/09/09 | 1,380 | 1,420 | 1,350 | 1,350 | 70,000 |
| 1991/09/06 | 1,330 | 1,370 | 1,330 | 1,370 | 137,000 |
| 1991/09/05 | 1,300 | 1,350 | 1,300 | 1,350 | 96,000 |
| 1991/09/04 | 1,290 | 1,300 | 1,280 | 1,300 | 64,000 |
| 1991/09/03 | 1,300 | 1,330 | 1,300 | 1,300 | 99,000 |
| 1991/09/02 | 1,270 | 1,290 | 1,270 | 1,290 | 29,000 |
| 1991/08/30 | 1,270 | 1,270 | 1,260 | 1,260 | 87,000 |
| 1991/08/29 | 1,240 | 1,260 | 1,240 | 1,250 | 42,000 |
| 1991/08/28 | 1,260 | 1,260 | 1,240 | 1,240 | 320,000 |
| 1991/08/27 | 1,280 | 1,280 | 1,250 | 1,250 | 56,000 |
| 1991/08/26 | 1,280 | 1,280 | 1,260 | 1,270 | 153,000 |
| 1991/08/23 | 1,290 | 1,300 | 1,280 | 1,280 | 115,000 |
| 1991/08/22 | 1,320 | 1,340 | 1,310 | 1,310 | 144,000 |
| 1991/08/21 | 1,270 | 1,280 | 1,260 | 1,280 | 123,000 |
| 1991/08/20 | 1,290 | 1,290 | 1,250 | 1,260 | 96,000 |
| 1991/08/19 | 1,360 | 1,360 | 1,250 | 1,290 | 235,000 |
| 1991/08/16 | 1,370 | 1,370 | 1,340 | 1,340 | 114,000 |
| 1991/08/15 | 1,370 | 1,370 | 1,340 | 1,340 | 113,000 |
| 1991/08/14 | 1,360 | 1,360 | 1,350 | 1,350 | 43,000 |
| 1991/08/13 | 1,380 | 1,380 | 1,360 | 1,360 | 52,000 |
| 1991/08/12 | 1,390 | 1,390 | 1,380 | 1,390 | 71,000 |
| 1991/08/09 | 1,400 | 1,400 | 1,390 | 1,390 | 41,000 |
| 1991/08/08 | 1,400 | 1,400 | 1,390 | 1,400 | 44,000 |
| 1991/08/07 | 1,390 | 1,400 | 1,390 | 1,400 | 21,000 |
| 1991/08/06 | 1,400 | 1,400 | 1,390 | 1,390 | 47,000 |
| 1991/08/05 | 1,430 | 1,450 | 1,410 | 1,410 | 23,000 |
| 1991/08/02 | 1,430 | 1,450 | 1,420 | 1,450 | 71,000 |
| 1991/08/01 | 1,450 | 1,450 | 1,410 | 1,430 | 117,000 |
| 1991/07/31 | 1,440 | 1,480 | 1,440 | 1,480 | 371,000 |
| 1991/07/30 | 1,420 | 1,440 | 1,400 | 1,420 | 37,000 |
| 1991/07/29 | 1,430 | 1,440 | 1,420 | 1,420 | 51,000 |
| 1991/07/26 | 1,430 | 1,430 | 1,410 | 1,420 | 73,000 |
| 1991/07/25 | 1,400 | 1,410 | 1,380 | 1,410 | 14,000 |
| 1991/07/24 | 1,390 | 1,390 | 1,370 | 1,370 | 91,000 |
| 1991/07/23 | 1,340 | 1,360 | 1,330 | 1,360 | 166,000 |
| 1991/07/22 | 1,340 | 1,340 | 1,340 | 1,340 | 18,000 |
| 1991/07/19 | 1,340 | 1,350 | 1,320 | 1,340 | 182,000 |
| 1991/07/18 | 1,360 | 1,360 | 1,330 | 1,340 | 85,000 |
| 1991/07/17 | 1,390 | 1,390 | 1,360 | 1,360 | 192,000 |
| 1991/07/16 | 1,410 | 1,430 | 1,390 | 1,390 | 99,000 |
| 1991/07/15 | 1,390 | 1,420 | 1,390 | 1,410 | 89,000 |
| 1991/07/12 | 1,380 | 1,390 | 1,380 | 1,380 | 18,000 |
| 1991/07/11 | 1,380 | 1,380 | 1,360 | 1,380 | 61,000 |
| 1991/07/10 | 1,340 | 1,370 | 1,330 | 1,360 | 277,000 |
| 1991/07/09 | 1,320 | 1,350 | 1,290 | 1,350 | 172,000 |
| 1991/07/08 | 1,380 | 1,380 | 1,300 | 1,310 | 188,000 |
| 1991/07/05 | 1,400 | 1,410 | 1,360 | 1,360 | 78,000 |
| 1991/07/04 | 1,400 | 1,420 | 1,360 | 1,400 | 188,000 |
| 1991/07/03 | 1,470 | 1,470 | 1,400 | 1,420 | 257,000 |
| 1991/07/02 | 1,490 | 1,500 | 1,470 | 1,470 | 143,000 |
| 1991/07/01 | 1,470 | 1,470 | 1,450 | 1,470 | 92,000 |
| 1991/06/28 | 1,420 | 1,440 | 1,420 | 1,420 | 82,000 |
| 1991/06/27 | 1,440 | 1,440 | 1,410 | 1,420 | 120,000 |
| 1991/06/26 | 1,440 | 1,470 | 1,420 | 1,450 | 133,000 |
| 1991/06/25 | 1,410 | 1,430 | 1,400 | 1,430 | 89,000 |
| 1991/06/24 | 1,450 | 1,450 | 1,420 | 1,430 | 149,000 |
| 1991/06/21 | 1,480 | 1,480 | 1,450 | 1,450 | 212,000 |
| 1991/06/20 | 1,480 | 1,510 | 1,480 | 1,480 | 115,000 |
| 1991/06/19 | 1,520 | 1,520 | 1,480 | 1,490 | 246,000 |
| 1991/06/18 | 1,540 | 1,550 | 1,520 | 1,540 | 88,000 |
| 1991/06/17 | 1,560 | 1,560 | 1,530 | 1,540 | 132,000 |
| 1991/06/14 | 1,520 | 1,560 | 1,500 | 1,560 | 242,000 |
| 1991/06/13 | 1,500 | 1,530 | 1,500 | 1,510 | 108,000 |
| 1991/06/12 | 1,510 | 1,510 | 1,480 | 1,480 | 111,000 |
| 1991/06/11 | 1,500 | 1,500 | 1,470 | 1,480 | 97,000 |
| 1991/06/10 | 1,520 | 1,520 | 1,480 | 1,480 | 94,000 |
| 1991/06/07 | 1,540 | 1,540 | 1,510 | 1,520 | 66,000 |
| 1991/06/06 | 1,550 | 1,550 | 1,530 | 1,530 | 72,000 |
| 1991/06/05 | 1,550 | 1,560 | 1,540 | 1,550 | 175,000 |
| 1991/06/04 | 1,570 | 1,570 | 1,540 | 1,560 | 128,000 |
| 1991/06/03 | 1,570 | 1,580 | 1,560 | 1,570 | 202,000 |
| 1991/05/31 | 1,570 | 1,600 | 1,550 | 1,570 | 1,147,000 |
| 1991/05/30 | 1,550 | 1,580 | 1,530 | 1,580 | 1,037,000 |
| 1991/05/29 | 1,520 | 1,550 | 1,500 | 1,550 | 967,000 |
| 1991/05/28 | 1,480 | 1,510 | 1,470 | 1,510 | 269,000 |
| 1991/05/27 | 1,500 | 1,500 | 1,470 | 1,480 | 85,000 |
| 1991/05/24 | 1,510 | 1,510 | 1,480 | 1,500 | 302,000 |
| 1991/05/23 | 1,480 | 1,510 | 1,450 | 1,500 | 441,000 |
| 1991/05/22 | 1,450 | 1,510 | 1,430 | 1,460 | 331,000 |
| 1991/05/21 | 1,410 | 1,450 | 1,410 | 1,450 | 82,000 |
| 1991/05/20 | 1,450 | 1,450 | 1,410 | 1,410 | 83,000 |
| 1991/05/17 | 1,420 | 1,440 | 1,410 | 1,440 | 185,000 |
| 1991/05/16 | 1,430 | 1,430 | 1,380 | 1,410 | 90,000 |
| 1991/05/15 | 1,400 | 1,420 | 1,360 | 1,410 | 129,000 |
| 1991/05/14 | 1,420 | 1,450 | 1,420 | 1,430 | 184,000 |
| 1991/05/13 | 1,420 | 1,430 | 1,410 | 1,410 | 75,000 |
| 1991/05/10 | 1,410 | 1,460 | 1,410 | 1,450 | 240,000 |
| 1991/05/09 | 1,410 | 1,440 | 1,400 | 1,400 | 240,000 |
| 1991/05/08 | 1,400 | 1,430 | 1,400 | 1,430 | 216,000 |
| 1991/05/07 | 1,380 | 1,380 | 1,360 | 1,380 | 44,000 |
| 1991/05/02 | 1,410 | 1,430 | 1,400 | 1,400 | 188,000 |
| 1991/05/01 | 1,390 | 1,420 | 1,390 | 1,410 | 141,000 |
| 1991/04/30 | 1,360 | 1,400 | 1,360 | 1,380 | 156,000 |
| 1991/04/26 | 1,360 | 1,390 | 1,360 | 1,380 | 132,000 |
| 1991/04/25 | 1,380 | 1,380 | 1,350 | 1,350 | 139,000 |
| 1991/04/24 | 1,410 | 1,420 | 1,380 | 1,380 | 107,000 |
| 1991/04/23 | 1,430 | 1,450 | 1,430 | 1,430 | 123,000 |
| 1991/04/22 | 1,460 | 1,460 | 1,430 | 1,450 | 68,000 |
| 1991/04/19 | 1,480 | 1,480 | 1,440 | 1,470 | 328,000 |
| 1991/04/18 | 1,470 | 1,480 | 1,460 | 1,480 | 141,000 |
| 1991/04/17 | 1,440 | 1,500 | 1,440 | 1,490 | 127,000 |
| 1991/04/16 | 1,480 | 1,500 | 1,460 | 1,460 | 164,000 |
| 1991/04/15 | 1,500 | 1,510 | 1,470 | 1,480 | 119,000 |
| 1991/04/12 | 1,470 | 1,500 | 1,460 | 1,500 | 253,000 |
| 1991/04/11 | 1,480 | 1,490 | 1,460 | 1,470 | 100,000 |
| 1991/04/10 | 1,470 | 1,480 | 1,460 | 1,480 | 164,000 |
| 1991/04/09 | 1,530 | 1,540 | 1,490 | 1,490 | 481,000 |
| 1991/04/08 | 1,500 | 1,520 | 1,490 | 1,520 | 1,123,000 |
| 1991/04/05 | 1,440 | 1,490 | 1,440 | 1,490 | 1,082,000 |
| 1991/04/04 | 1,420 | 1,440 | 1,410 | 1,420 | 54,000 |
| 1991/04/03 | 1,450 | 1,450 | 1,430 | 1,440 | 111,000 |
| 1991/04/02 | 1,380 | 1,450 | 1,380 | 1,410 | 254,000 |
| 1991/04/01 | 1,410 | 1,430 | 1,380 | 1,390 | 249,000 |
| 1991/03/29 | 1,370 | 1,420 | 1,370 | 1,410 | 170,000 |
| 1991/03/28 | 1,350 | 1,450 | 1,340 | 1,450 | 86,000 |
| 1991/03/27 | 1,370 | 1,370 | 1,340 | 1,360 | 103,000 |
| 1991/03/26 | 1,380 | 1,380 | 1,370 | 1,370 | 74,000 |
| 1991/03/25 | 1,410 | 1,410 | 1,370 | 1,370 | 74,000 |
| 1991/03/22 | 1,390 | 1,420 | 1,380 | 1,400 | 179,000 |
| 1991/03/20 | 1,400 | 1,420 | 1,370 | 1,370 | 317,000 |
| 1991/03/19 | 1,460 | 1,460 | 1,420 | 1,420 | 108,000 |
| 1991/03/18 | 1,460 | 1,470 | 1,420 | 1,460 | 340,000 |
| 1991/03/15 | 1,440 | 1,470 | 1,430 | 1,450 | 163,000 |
| 1991/03/14 | 1,410 | 1,440 | 1,410 | 1,440 | 157,000 |
| 1991/03/13 | 1,440 | 1,440 | 1,410 | 1,430 | 137,000 |
| 1991/03/12 | 1,480 | 1,480 | 1,430 | 1,480 | 316,000 |
| 1991/03/11 | 1,440 | 1,490 | 1,420 | 1,480 | 1,256,000 |
| 1991/03/08 | 1,410 | 1,420 | 1,390 | 1,420 | 140,000 |
| 1991/03/07 | 1,430 | 1,440 | 1,390 | 1,420 | 150,000 |
| 1991/03/06 | 1,380 | 1,430 | 1,380 | 1,430 | 264,000 |
| 1991/03/05 | 1,380 | 1,400 | 1,360 | 1,360 | 316,000 |
| 1991/03/04 | 1,380 | 1,400 | 1,370 | 1,400 | 127,000 |
| 1991/03/01 | 1,450 | 1,450 | 1,400 | 1,400 | 157,000 |
| 1991/02/28 | 1,450 | 1,480 | 1,430 | 1,430 | 914,000 |
| 1991/02/27 | 1,360 | 1,450 | 1,360 | 1,430 | 1,140,000 |
| 1991/02/26 | 1,400 | 1,410 | 1,350 | 1,380 | 912,000 |
| 1991/02/25 | 1,300 | 1,410 | 1,300 | 1,370 | 354,000 |
| 1991/02/22 | 1,320 | 1,370 | 1,310 | 1,310 | 261,000 |
| 1991/02/21 | 1,330 | 1,330 | 1,290 | 1,330 | 141,000 |
| 1991/02/20 | 1,320 | 1,350 | 1,320 | 1,340 | 281,000 |
| 1991/02/19 | 1,390 | 1,390 | 1,340 | 1,340 | 450,000 |
| 1991/02/18 | 1,350 | 1,380 | 1,330 | 1,380 | 475,000 |
| 1991/02/15 | 1,310 | 1,330 | 1,280 | 1,300 | 392,000 |
| 1991/02/14 | 1,360 | 1,370 | 1,320 | 1,350 | 1,223,000 |
| 1991/02/13 | 1,220 | 1,300 | 1,200 | 1,300 | 1,703,000 |
| 1991/02/12 | 1,160 | 1,200 | 1,160 | 1,190 | 690,000 |
| 1991/02/08 | 1,140 | 1,140 | 1,120 | 1,130 | 220,000 |
| 1991/02/07 | 1,160 | 1,160 | 1,130 | 1,130 | 146,000 |
| 1991/02/06 | 1,140 | 1,160 | 1,120 | 1,140 | 547,000 |
| 1991/02/05 | 1,110 | 1,150 | 1,110 | 1,120 | 638,000 |
| 1991/02/04 | 1,040 | 1,110 | 1,040 | 1,100 | 495,000 |
| 1991/02/01 | 986 | 1,040 | 986 | 1,030 | 246,000 |
| 1991/01/31 | 985 | 995 | 985 | 986 | 131,000 |
| 1991/01/30 | 990 | 990 | 964 | 964 | 77,000 |
| 1991/01/29 | 989 | 991 | 980 | 980 | 37,000 |
| 1991/01/28 | 969 | 969 | 955 | 960 | 31,000 |
| 1991/01/25 | 970 | 980 | 970 | 970 | 102,000 |
| 1991/01/24 | 970 | 970 | 950 | 969 | 101,000 |
| 1991/01/23 | 981 | 984 | 950 | 970 | 105,000 |
| 1991/01/22 | 990 | 1,000 | 982 | 990 | 120,000 |
| 1991/01/21 | 999 | 1,000 | 981 | 990 | 100,000 |
| 1991/01/18 | 1,020 | 1,040 | 1,000 | 1,010 | 384,000 |
| 1991/01/17 | 912 | 994 | 912 | 990 | 431,000 |
| 1991/01/16 | 980 | 981 | 922 | 922 | 146,000 |
| 1991/01/14 | 997 | 1,010 | 997 | 1,000 | 103,000 |
| 1991/01/11 | 995 | 1,030 | 990 | 1,020 | 106,000 |
| 1991/01/10 | 985 | 995 | 983 | 992 | 100,000 |
| 1991/01/09 | 990 | 1,000 | 982 | 1,000 | 93,000 |
| 1991/01/08 | 990 | 1,000 | 990 | 990 | 164,000 |
| 1991/01/07 | 1,000 | 1,000 | 985 | 990 | 43,000 |
| 1991/01/04 | 996 | 1,010 | 990 | 1,010 | 130,000 |