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 |
|---|---|---|---|---|---|
| 1995/12/29 | 569 | 569 | 566 | 568 | 26,000 |
| 1995/12/28 | 568 | 570 | 565 | 567 | 86,000 |
| 1995/12/27 | 569 | 570 | 561 | 568 | 59,000 |
| 1995/12/26 | 560 | 570 | 552 | 569 | 41,000 |
| 1995/12/25 | 563 | 565 | 560 | 560 | 39,000 |
| 1995/12/22 | 564 | 575 | 563 | 563 | 104,000 |
| 1995/12/21 | 545 | 554 | 542 | 554 | 174,000 |
| 1995/12/20 | 555 | 555 | 544 | 546 | 104,000 |
| 1995/12/19 | 553 | 555 | 550 | 555 | 21,000 |
| 1995/12/18 | 560 | 561 | 555 | 555 | 52,000 |
| 1995/12/15 | 560 | 570 | 560 | 560 | 125,000 |
| 1995/12/14 | 549 | 550 | 543 | 550 | 43,000 |
| 1995/12/13 | 542 | 553 | 542 | 550 | 38,000 |
| 1995/12/12 | 570 | 573 | 562 | 562 | 156,000 |
| 1995/12/11 | 568 | 568 | 563 | 568 | 50,000 |
| 1995/12/08 | 561 | 567 | 561 | 562 | 75,000 |
| 1995/12/07 | 560 | 569 | 560 | 561 | 66,000 |
| 1995/12/06 | 562 | 565 | 542 | 560 | 40,000 |
| 1995/12/05 | 546 | 566 | 546 | 566 | 19,000 |
| 1995/12/04 | 540 | 545 | 540 | 544 | 73,000 |
| 1995/12/01 | 536 | 540 | 534 | 537 | 79,000 |
| 1995/11/30 | 539 | 542 | 535 | 535 | 80,000 |
| 1995/11/29 | 540 | 543 | 540 | 540 | 28,000 |
| 1995/11/28 | 549 | 549 | 538 | 543 | 71,000 |
| 1995/11/27 | 530 | 540 | 530 | 539 | 44,000 |
| 1995/11/24 | 536 | 545 | 536 | 540 | 27,000 |
| 1995/11/22 | 540 | 550 | 530 | 549 | 14,000 |
| 1995/11/21 | 555 | 556 | 549 | 549 | 18,000 |
| 1995/11/20 | 557 | 557 | 550 | 550 | 74,000 |
| 1995/11/17 | 530 | 560 | 521 | 554 | 68,000 |
| 1995/11/16 | 530 | 531 | 520 | 530 | 70,000 |
| 1995/11/15 | 533 | 533 | 531 | 531 | 13,000 |
| 1995/11/14 | 535 | 535 | 533 | 533 | 16,000 |
| 1995/11/13 | 538 | 538 | 535 | 535 | 18,000 |
| 1995/11/10 | 540 | 540 | 535 | 538 | 85,000 |
| 1995/11/09 | 547 | 547 | 541 | 541 | 51,000 |
| 1995/11/08 | 560 | 560 | 547 | 547 | 50,000 |
| 1995/11/07 | 569 | 569 | 550 | 550 | 14,000 |
| 1995/11/06 | 553 | 573 | 553 | 572 | 43,000 |
| 1995/11/02 | 583 | 583 | 553 | 567 | 75,000 |
| 1995/11/01 | 525 | 589 | 520 | 589 | 316,000 |
| 1995/10/31 | 512 | 520 | 512 | 520 | 41,000 |
| 1995/10/30 | 505 | 513 | 505 | 510 | 45,000 |
| 1995/10/27 | 531 | 531 | 522 | 522 | 69,000 |
| 1995/10/26 | 539 | 540 | 539 | 539 | 47,000 |
| 1995/10/25 | 549 | 549 | 539 | 539 | 39,000 |
| 1995/10/24 | 543 | 543 | 539 | 539 | 75,000 |
| 1995/10/23 | 542 | 548 | 538 | 543 | 162,000 |
| 1995/10/20 | 545 | 559 | 540 | 542 | 89,000 |
| 1995/10/19 | 551 | 560 | 543 | 543 | 80,000 |
| 1995/10/18 | 550 | 550 | 541 | 543 | 63,000 |
| 1995/10/17 | 557 | 557 | 545 | 550 | 68,000 |
| 1995/10/16 | 559 | 570 | 557 | 557 | 56,000 |
| 1995/10/13 | 561 | 562 | 555 | 555 | 44,000 |
| 1995/10/12 | 570 | 570 | 567 | 567 | 24,000 |
| 1995/10/11 | 573 | 573 | 572 | 572 | 88,000 |
| 1995/10/09 | 580 | 585 | 572 | 572 | 123,000 |
| 1995/10/06 | 570 | 580 | 566 | 571 | 39,000 |
| 1995/10/05 | 580 | 580 | 571 | 580 | 41,000 |
| 1995/10/04 | 580 | 594 | 580 | 580 | 132,000 |
| 1995/10/03 | 580 | 580 | 570 | 580 | 23,000 |
| 1995/10/02 | 580 | 580 | 570 | 580 | 15,000 |
| 1995/09/29 | 590 | 594 | 581 | 581 | 45,000 |
| 1995/09/28 | 588 | 595 | 585 | 594 | 146,000 |
| 1995/09/27 | 599 | 599 | 581 | 589 | 206,000 |
| 1995/09/26 | 580 | 599 | 580 | 594 | 432,000 |
| 1995/09/25 | 577 | 584 | 577 | 580 | 114,000 |
| 1995/09/22 | 560 | 580 | 559 | 579 | 129,000 |
| 1995/09/21 | 566 | 566 | 544 | 545 | 91,000 |
| 1995/09/20 | 590 | 590 | 562 | 566 | 86,000 |
| 1995/09/19 | 583 | 585 | 580 | 580 | 98,000 |
| 1995/09/18 | 585 | 592 | 583 | 583 | 162,000 |
| 1995/09/14 | 583 | 585 | 577 | 580 | 114,000 |
| 1995/09/13 | 581 | 581 | 577 | 579 | 51,000 |
| 1995/09/12 | 581 | 590 | 581 | 581 | 100,000 |
| 1995/09/11 | 577 | 581 | 572 | 580 | 68,000 |
| 1995/09/08 | 560 | 584 | 560 | 571 | 181,000 |
| 1995/09/07 | 543 | 550 | 543 | 550 | 92,000 |
| 1995/09/06 | 556 | 557 | 551 | 551 | 91,000 |
| 1995/09/05 | 566 | 566 | 560 | 566 | 111,000 |
| 1995/09/04 | 564 | 566 | 560 | 566 | 93,000 |
| 1995/09/01 | 561 | 563 | 555 | 560 | 115,000 |
| 1995/08/31 | 575 | 579 | 572 | 572 | 36,000 |
| 1995/08/30 | 582 | 583 | 575 | 575 | 112,000 |
| 1995/08/29 | 585 | 594 | 576 | 582 | 207,000 |
| 1995/08/28 | 596 | 596 | 594 | 595 | 30,000 |
| 1995/08/25 | 572 | 598 | 568 | 598 | 132,000 |
| 1995/08/24 | 575 | 575 | 565 | 572 | 52,000 |
| 1995/08/23 | 580 | 580 | 580 | 580 | 21,000 |
| 1995/08/22 | 621 | 621 | 610 | 620 | 102,000 |
| 1995/08/21 | 604 | 621 | 600 | 621 | 174,000 |
| 1995/08/18 | 586 | 588 | 586 | 586 | 193,000 |
| 1995/08/17 | 586 | 595 | 586 | 586 | 193,000 |
| 1995/08/16 | 589 | 590 | 572 | 580 | 202,000 |
| 1995/08/15 | 560 | 579 | 560 | 568 | 198,000 |
| 1995/08/14 | 545 | 560 | 541 | 560 | 152,000 |
| 1995/08/11 | 540 | 543 | 539 | 543 | 58,000 |
| 1995/08/10 | 530 | 539 | 526 | 539 | 41,000 |
| 1995/08/09 | 540 | 540 | 526 | 526 | 33,000 |
| 1995/08/08 | 519 | 522 | 518 | 522 | 15,000 |
| 1995/08/07 | 525 | 526 | 518 | 518 | 99,000 |
| 1995/08/04 | 518 | 527 | 518 | 523 | 267,000 |
| 1995/08/03 | 525 | 535 | 525 | 525 | 193,000 |
| 1995/08/02 | 520 | 520 | 513 | 513 | 349,000 |
| 1995/08/01 | 534 | 534 | 520 | 525 | 83,000 |
| 1995/07/31 | 520 | 539 | 520 | 529 | 223,000 |
| 1995/07/28 | 512 | 512 | 498 | 500 | 148,000 |
| 1995/07/27 | 514 | 520 | 510 | 511 | 77,000 |
| 1995/07/26 | 520 | 524 | 510 | 510 | 41,000 |
| 1995/07/25 | 533 | 533 | 524 | 524 | 118,000 |
| 1995/07/24 | 530 | 530 | 523 | 530 | 74,000 |
| 1995/07/21 | 530 | 531 | 520 | 522 | 85,000 |
| 1995/07/20 | 511 | 527 | 511 | 527 | 44,000 |
| 1995/07/19 | 525 | 530 | 521 | 521 | 32,000 |
| 1995/07/18 | 542 | 549 | 521 | 536 | 64,000 |
| 1995/07/17 | 542 | 547 | 537 | 537 | 41,000 |
| 1995/07/14 | 539 | 543 | 531 | 537 | 139,000 |
| 1995/07/13 | 548 | 548 | 530 | 535 | 48,000 |
| 1995/07/12 | 540 | 549 | 535 | 545 | 57,000 |
| 1995/07/11 | 547 | 547 | 535 | 540 | 118,000 |
| 1995/07/10 | 551 | 558 | 550 | 550 | 102,000 |
| 1995/07/07 | 505 | 565 | 505 | 551 | 142,000 |
| 1995/07/06 | 495 | 502 | 494 | 502 | 49,000 |
| 1995/07/05 | 467 | 485 | 467 | 485 | 25,000 |
| 1995/07/04 | 465 | 469 | 460 | 465 | 29,000 |
| 1995/07/03 | 471 | 473 | 465 | 465 | 69,000 |
| 1995/06/30 | 466 | 466 | 460 | 466 | 100,000 |
| 1995/06/29 | 483 | 485 | 466 | 466 | 45,000 |
| 1995/06/28 | 474 | 480 | 474 | 480 | 20,000 |
| 1995/06/27 | 491 | 493 | 480 | 481 | 42,000 |
| 1995/06/26 | 495 | 495 | 490 | 490 | 70,000 |
| 1995/06/23 | 478 | 490 | 478 | 490 | 59,000 |
| 1995/06/22 | 481 | 483 | 478 | 478 | 50,000 |
| 1995/06/21 | 480 | 485 | 478 | 481 | 41,000 |
| 1995/06/20 | 477 | 482 | 477 | 478 | 74,000 |
| 1995/06/19 | 476 | 488 | 476 | 480 | 52,000 |
| 1995/06/16 | 495 | 495 | 475 | 476 | 75,000 |
| 1995/06/15 | 480 | 480 | 475 | 475 | 36,000 |
| 1995/06/14 | 481 | 481 | 475 | 475 | 59,000 |
| 1995/06/13 | 483 | 487 | 478 | 481 | 38,000 |
| 1995/06/12 | 510 | 510 | 483 | 483 | 53,000 |
| 1995/06/09 | 545 | 545 | 512 | 512 | 96,000 |
| 1995/06/08 | 530 | 535 | 530 | 535 | 43,000 |
| 1995/06/07 | 535 | 535 | 528 | 530 | 57,000 |
| 1995/06/06 | 530 | 531 | 527 | 531 | 30,000 |
| 1995/06/05 | 530 | 530 | 524 | 527 | 8,000 |
| 1995/06/02 | 520 | 520 | 520 | 520 | 49,000 |
| 1995/06/01 | 502 | 512 | 502 | 510 | 78,000 |
| 1995/05/31 | 505 | 505 | 500 | 500 | 18,000 |
| 1995/05/30 | 503 | 505 | 502 | 505 | 10,000 |
| 1995/05/29 | 507 | 507 | 497 | 500 | 35,000 |
| 1995/05/26 | 500 | 515 | 500 | 506 | 57,000 |
| 1995/05/25 | 523 | 523 | 495 | 495 | 99,000 |
| 1995/05/24 | 520 | 525 | 515 | 515 | 63,000 |
| 1995/05/23 | 530 | 530 | 515 | 520 | 67,000 |
| 1995/05/22 | 550 | 555 | 540 | 540 | 31,000 |
| 1995/05/19 | 556 | 558 | 551 | 551 | 56,000 |
| 1995/05/18 | 560 | 565 | 556 | 556 | 28,000 |
| 1995/05/17 | 564 | 565 | 560 | 560 | 12,000 |
| 1995/05/16 | 561 | 570 | 561 | 565 | 24,000 |
| 1995/05/15 | 586 | 586 | 580 | 581 | 36,000 |
| 1995/05/12 | 595 | 595 | 585 | 585 | 32,000 |
| 1995/05/11 | 600 | 610 | 597 | 600 | 39,000 |
| 1995/05/10 | 621 | 626 | 601 | 601 | 28,000 |
| 1995/05/09 | 630 | 630 | 620 | 620 | 51,000 |
| 1995/05/08 | 601 | 620 | 601 | 620 | 93,000 |
| 1995/05/02 | 601 | 602 | 595 | 600 | 131,000 |
| 1995/05/01 | 601 | 602 | 601 | 602 | 3,000 |
| 1995/04/28 | 595 | 601 | 595 | 601 | 5,000 |
| 1995/04/27 | 610 | 611 | 610 | 610 | 4,000 |
| 1995/04/26 | 611 | 621 | 611 | 620 | 88,000 |
| 1995/04/25 | 621 | 638 | 621 | 621 | 30,000 |
| 1995/04/24 | 638 | 638 | 629 | 637 | 23,000 |
| 1995/04/21 | 607 | 630 | 607 | 628 | 23,000 |
| 1995/04/20 | 605 | 618 | 605 | 606 | 51,000 |
| 1995/04/19 | 604 | 605 | 604 | 605 | 6,000 |
| 1995/04/18 | 593 | 603 | 593 | 594 | 24,000 |
| 1995/04/17 | 590 | 591 | 590 | 591 | 21,000 |
| 1995/04/14 | 599 | 599 | 585 | 585 | 6,000 |
| 1995/04/13 | 610 | 610 | 595 | 595 | 25,000 |
| 1995/04/12 | 580 | 601 | 580 | 601 | 130,000 |
| 1995/04/11 | 590 | 590 | 585 | 590 | 32,000 |
| 1995/04/10 | 600 | 600 | 585 | 590 | 32,000 |
| 1995/04/07 | 610 | 620 | 600 | 600 | 40,000 |
| 1995/04/06 | 610 | 630 | 610 | 630 | 56,000 |
| 1995/04/05 | 603 | 612 | 603 | 609 | 24,000 |
| 1995/04/04 | 575 | 609 | 575 | 609 | 56,000 |
| 1995/04/03 | 575 | 576 | 575 | 575 | 24,000 |
| 1995/03/31 | 610 | 610 | 598 | 598 | 49,000 |
| 1995/03/30 | 612 | 612 | 598 | 598 | 34,000 |
| 1995/03/29 | 603 | 603 | 602 | 602 | 11,000 |
| 1995/03/28 | 598 | 600 | 598 | 600 | 56,000 |
| 1995/03/27 | 575 | 605 | 575 | 598 | 48,000 |
| 1995/03/24 | 560 | 560 | 551 | 551 | 86,000 |
| 1995/03/23 | 570 | 575 | 551 | 570 | 149,000 |
| 1995/03/22 | 590 | 590 | 578 | 578 | 37,000 |
| 1995/03/20 | 603 | 603 | 600 | 600 | 16,000 |
| 1995/03/17 | 618 | 618 | 605 | 608 | 62,000 |
| 1995/03/16 | 618 | 618 | 618 | 618 | 73,000 |
| 1995/03/15 | 590 | 618 | 590 | 618 | 127,000 |
| 1995/03/14 | 610 | 610 | 600 | 600 | 9,000 |
| 1995/03/13 | 621 | 621 | 611 | 618 | 44,000 |
| 1995/03/10 | 614 | 636 | 611 | 611 | 104,000 |
| 1995/03/09 | 641 | 645 | 641 | 644 | 60,000 |
| 1995/03/08 | 635 | 644 | 629 | 644 | 139,000 |
| 1995/03/07 | 644 | 647 | 634 | 636 | 123,000 |
| 1995/03/06 | 624 | 648 | 622 | 644 | 86,000 |
| 1995/03/03 | 602 | 644 | 601 | 630 | 126,000 |
| 1995/03/02 | 600 | 610 | 590 | 602 | 72,000 |
| 1995/03/01 | 586 | 589 | 575 | 580 | 122,000 |
| 1995/02/28 | 580 | 587 | 571 | 585 | 143,000 |
| 1995/02/27 | 568 | 568 | 550 | 560 | 130,000 |
| 1995/02/24 | 624 | 624 | 600 | 600 | 72,000 |
| 1995/02/23 | 634 | 634 | 605 | 614 | 102,000 |
| 1995/02/22 | 639 | 645 | 633 | 633 | 76,000 |
| 1995/02/21 | 640 | 640 | 635 | 639 | 130,000 |
| 1995/02/20 | 652 | 652 | 630 | 630 | 47,000 |
| 1995/02/17 | 639 | 645 | 635 | 642 | 164,000 |
| 1995/02/16 | 655 | 655 | 640 | 640 | 104,000 |
| 1995/02/15 | 662 | 665 | 651 | 655 | 60,000 |
| 1995/02/14 | 686 | 686 | 655 | 660 | 128,000 |
| 1995/02/13 | 700 | 705 | 690 | 690 | 52,000 |
| 1995/02/10 | 690 | 698 | 688 | 698 | 72,000 |
| 1995/02/09 | 690 | 700 | 690 | 690 | 25,000 |
| 1995/02/08 | 710 | 710 | 685 | 685 | 105,000 |
| 1995/02/07 | 713 | 713 | 703 | 703 | 48,000 |
| 1995/02/06 | 712 | 720 | 710 | 710 | 27,000 |
| 1995/02/03 | 729 | 729 | 703 | 703 | 64,000 |
| 1995/02/02 | 740 | 745 | 740 | 740 | 58,000 |
| 1995/02/01 | 760 | 760 | 747 | 747 | 311,000 |
| 1995/01/31 | 775 | 775 | 743 | 754 | 364,000 |
| 1995/01/30 | 770 | 785 | 760 | 775 | 997,000 |
| 1995/01/27 | 738 | 762 | 731 | 760 | 625,000 |
| 1995/01/26 | 736 | 750 | 711 | 718 | 157,000 |
| 1995/01/25 | 703 | 751 | 702 | 743 | 598,000 |
| 1995/01/24 | 668 | 673 | 667 | 673 | 97,000 |
| 1995/01/23 | 729 | 729 | 675 | 678 | 96,000 |
| 1995/01/20 | 741 | 741 | 720 | 720 | 85,000 |
| 1995/01/19 | 743 | 745 | 738 | 741 | 79,000 |
| 1995/01/18 | 741 | 742 | 741 | 742 | 25,000 |
| 1995/01/17 | 752 | 755 | 750 | 750 | 25,000 |
| 1995/01/13 | 752 | 756 | 751 | 752 | 81,000 |
| 1995/01/12 | 746 | 753 | 744 | 753 | 210,000 |
| 1995/01/11 | 743 | 744 | 743 | 744 | 53,000 |
| 1995/01/10 | 743 | 744 | 743 | 743 | 46,000 |
| 1995/01/09 | 744 | 744 | 742 | 743 | 116,000 |
| 1995/01/06 | 744 | 744 | 739 | 743 | 40,000 |
| 1995/01/05 | 743 | 743 | 737 | 740 | 26,000 |
| 1995/01/04 | 743 | 744 | 725 | 738 | 97,000 |