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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 501 | 495 | 498 | 55,000 |
| 1996/12/27 | 501 | 502 | 500 | 500 | 230,000 |
| 1996/12/26 | 511 | 520 | 495 | 500 | 84,000 |
| 1996/12/25 | 491 | 511 | 490 | 511 | 89,000 |
| 1996/12/24 | 530 | 530 | 500 | 500 | 101,000 |
| 1996/12/20 | 541 | 541 | 506 | 530 | 139,000 |
| 1996/12/19 | 563 | 563 | 530 | 531 | 69,000 |
| 1996/12/18 | 572 | 572 | 563 | 565 | 92,000 |
| 1996/12/17 | 575 | 576 | 570 | 576 | 71,000 |
| 1996/12/16 | 572 | 576 | 561 | 575 | 85,000 |
| 1996/12/13 | 552 | 560 | 550 | 556 | 120,000 |
| 1996/12/12 | 555 | 565 | 554 | 556 | 81,000 |
| 1996/12/11 | 576 | 576 | 555 | 555 | 72,000 |
| 1996/12/10 | 577 | 582 | 576 | 576 | 30,000 |
| 1996/12/09 | 575 | 580 | 575 | 576 | 34,000 |
| 1996/12/06 | 579 | 595 | 575 | 575 | 41,000 |
| 1996/12/05 | 576 | 583 | 570 | 583 | 102,000 |
| 1996/12/04 | 573 | 578 | 572 | 578 | 34,000 |
| 1996/12/03 | 592 | 592 | 579 | 579 | 60,000 |
| 1996/12/02 | 592 | 597 | 592 | 597 | 25,000 |
| 1996/11/29 | 596 | 603 | 592 | 592 | 78,000 |
| 1996/11/28 | 603 | 612 | 603 | 607 | 82,000 |
| 1996/11/27 | 605 | 607 | 603 | 603 | 71,000 |
| 1996/11/26 | 606 | 611 | 606 | 610 | 37,000 |
| 1996/11/25 | 620 | 620 | 610 | 610 | 40,000 |
| 1996/11/22 | 622 | 623 | 616 | 621 | 142,000 |
| 1996/11/21 | 624 | 626 | 622 | 623 | 101,000 |
| 1996/11/20 | 620 | 627 | 620 | 624 | 63,000 |
| 1996/11/19 | 623 | 623 | 620 | 620 | 46,000 |
| 1996/11/18 | 624 | 624 | 618 | 619 | 67,000 |
| 1996/11/15 | 620 | 625 | 618 | 624 | 104,000 |
| 1996/11/14 | 632 | 632 | 622 | 622 | 104,000 |
| 1996/11/13 | 626 | 630 | 622 | 622 | 74,000 |
| 1996/11/12 | 635 | 635 | 621 | 626 | 43,000 |
| 1996/11/11 | 629 | 645 | 620 | 635 | 70,000 |
| 1996/11/08 | 632 | 639 | 618 | 626 | 204,000 |
| 1996/11/07 | 646 | 656 | 627 | 632 | 278,000 |
| 1996/11/06 | 622 | 647 | 622 | 646 | 228,000 |
| 1996/11/05 | 623 | 623 | 616 | 622 | 717,000 |
| 1996/11/01 | 609 | 609 | 600 | 603 | 262,000 |
| 1996/10/31 | 616 | 616 | 605 | 614 | 130,000 |
| 1996/10/30 | 619 | 620 | 606 | 606 | 106,000 |
| 1996/10/29 | 625 | 625 | 615 | 624 | 106,000 |
| 1996/10/28 | 603 | 629 | 603 | 605 | 80,000 |
| 1996/10/25 | 603 | 610 | 593 | 593 | 706,000 |
| 1996/10/24 | 610 | 615 | 606 | 612 | 290,000 |
| 1996/10/23 | 629 | 629 | 609 | 616 | 202,000 |
| 1996/10/22 | 648 | 651 | 633 | 635 | 103,000 |
| 1996/10/21 | 653 | 661 | 653 | 653 | 73,000 |
| 1996/10/18 | 659 | 659 | 646 | 653 | 65,000 |
| 1996/10/17 | 650 | 653 | 639 | 653 | 248,000 |
| 1996/10/16 | 640 | 656 | 640 | 652 | 93,000 |
| 1996/10/15 | 617 | 630 | 611 | 625 | 84,000 |
| 1996/10/14 | 619 | 620 | 606 | 608 | 104,000 |
| 1996/10/11 | 630 | 635 | 618 | 625 | 76,000 |
| 1996/10/09 | 645 | 645 | 630 | 631 | 201,000 |
| 1996/10/08 | 655 | 657 | 652 | 652 | 148,000 |
| 1996/10/07 | 655 | 661 | 655 | 655 | 59,000 |
| 1996/10/04 | 664 | 664 | 652 | 662 | 120,000 |
| 1996/10/03 | 672 | 672 | 659 | 659 | 65,000 |
| 1996/10/02 | 671 | 671 | 665 | 665 | 37,000 |
| 1996/10/01 | 683 | 685 | 670 | 670 | 57,000 |
| 1996/09/30 | 669 | 685 | 669 | 684 | 142,000 |
| 1996/09/27 | 674 | 690 | 668 | 669 | 51,000 |
| 1996/09/26 | 669 | 678 | 669 | 674 | 49,000 |
| 1996/09/25 | 684 | 690 | 669 | 676 | 53,000 |
| 1996/09/24 | 683 | 684 | 676 | 676 | 37,000 |
| 1996/09/20 | 685 | 690 | 680 | 690 | 29,000 |
| 1996/09/19 | 683 | 685 | 676 | 685 | 123,000 |
| 1996/09/18 | 685 | 685 | 675 | 675 | 14,000 |
| 1996/09/17 | 664 | 678 | 664 | 675 | 226,000 |
| 1996/09/13 | 661 | 669 | 661 | 664 | 112,000 |
| 1996/09/12 | 661 | 661 | 661 | 661 | 81,000 |
| 1996/09/11 | 676 | 676 | 661 | 661 | 38,000 |
| 1996/09/10 | 673 | 673 | 667 | 667 | 30,000 |
| 1996/09/09 | 676 | 676 | 669 | 669 | 55,000 |
| 1996/09/06 | 680 | 680 | 674 | 676 | 93,000 |
| 1996/09/05 | 685 | 688 | 679 | 684 | 157,000 |
| 1996/09/04 | 670 | 685 | 669 | 685 | 23,000 |
| 1996/09/03 | 661 | 669 | 660 | 662 | 140,000 |
| 1996/09/02 | 661 | 666 | 659 | 661 | 29,000 |
| 1996/08/30 | 656 | 662 | 656 | 661 | 32,000 |
| 1996/08/29 | 668 | 668 | 655 | 656 | 46,000 |
| 1996/08/28 | 671 | 674 | 662 | 662 | 39,000 |
| 1996/08/27 | 684 | 684 | 676 | 676 | 40,000 |
| 1996/08/26 | 700 | 700 | 690 | 690 | 34,000 |
| 1996/08/23 | 713 | 715 | 704 | 704 | 121,000 |
| 1996/08/22 | 702 | 713 | 700 | 713 | 156,000 |
| 1996/08/21 | 691 | 693 | 687 | 687 | 53,000 |
| 1996/08/20 | 677 | 685 | 676 | 682 | 59,000 |
| 1996/08/19 | 664 | 680 | 664 | 675 | 39,000 |
| 1996/08/16 | 672 | 672 | 660 | 663 | 44,000 |
| 1996/08/15 | 665 | 670 | 662 | 662 | 16,000 |
| 1996/08/14 | 648 | 667 | 647 | 660 | 362,000 |
| 1996/08/13 | 625 | 655 | 624 | 650 | 67,000 |
| 1996/08/12 | 645 | 645 | 630 | 630 | 176,000 |
| 1996/08/09 | 668 | 668 | 655 | 655 | 71,000 |
| 1996/08/08 | 683 | 689 | 675 | 675 | 700,000 |
| 1996/08/07 | 667 | 680 | 659 | 677 | 60,000 |
| 1996/08/06 | 684 | 685 | 675 | 677 | 62,000 |
| 1996/08/05 | 676 | 690 | 670 | 689 | 192,000 |
| 1996/08/02 | 679 | 683 | 669 | 678 | 106,000 |
| 1996/08/01 | 651 | 670 | 648 | 670 | 127,000 |
| 1996/07/31 | 675 | 675 | 668 | 668 | 124,000 |
| 1996/07/30 | 676 | 679 | 670 | 672 | 82,000 |
| 1996/07/29 | 690 | 703 | 690 | 700 | 123,000 |
| 1996/07/26 | 691 | 698 | 690 | 690 | 154,000 |
| 1996/07/25 | 677 | 684 | 676 | 684 | 200,000 |
| 1996/07/24 | 687 | 687 | 674 | 674 | 82,000 |
| 1996/07/23 | 685 | 688 | 682 | 688 | 47,000 |
| 1996/07/22 | 682 | 684 | 682 | 684 | 31,000 |
| 1996/07/19 | 703 | 703 | 698 | 702 | 54,000 |
| 1996/07/18 | 679 | 704 | 679 | 704 | 238,000 |
| 1996/07/17 | 693 | 693 | 680 | 680 | 262,000 |
| 1996/07/16 | 707 | 707 | 688 | 700 | 81,000 |
| 1996/07/15 | 720 | 725 | 700 | 718 | 122,000 |
| 1996/07/12 | 704 | 727 | 695 | 725 | 165,000 |
| 1996/07/11 | 700 | 700 | 694 | 694 | 95,000 |
| 1996/07/10 | 705 | 706 | 695 | 695 | 73,000 |
| 1996/07/09 | 696 | 705 | 696 | 699 | 587,000 |
| 1996/07/08 | 717 | 717 | 699 | 706 | 112,000 |
| 1996/07/05 | 722 | 722 | 710 | 718 | 55,000 |
| 1996/07/04 | 716 | 716 | 710 | 711 | 28,000 |
| 1996/07/03 | 721 | 721 | 710 | 710 | 35,000 |
| 1996/07/02 | 726 | 728 | 723 | 723 | 75,000 |
| 1996/07/01 | 731 | 731 | 721 | 725 | 33,000 |
| 1996/06/28 | 735 | 735 | 721 | 721 | 95,000 |
| 1996/06/27 | 735 | 736 | 727 | 727 | 108,000 |
| 1996/06/26 | 727 | 730 | 720 | 726 | 77,000 |
| 1996/06/25 | 725 | 728 | 720 | 728 | 69,000 |
| 1996/06/24 | 729 | 735 | 729 | 730 | 118,000 |
| 1996/06/21 | 717 | 729 | 716 | 725 | 101,000 |
| 1996/06/20 | 715 | 719 | 711 | 719 | 170,000 |
| 1996/06/19 | 711 | 715 | 710 | 711 | 88,000 |
| 1996/06/18 | 720 | 720 | 710 | 719 | 100,000 |
| 1996/06/17 | 714 | 724 | 714 | 720 | 35,000 |
| 1996/06/14 | 710 | 717 | 706 | 713 | 262,000 |
| 1996/06/13 | 725 | 725 | 700 | 700 | 98,000 |
| 1996/06/12 | 715 | 730 | 707 | 729 | 74,000 |
| 1996/06/11 | 700 | 710 | 698 | 700 | 89,000 |
| 1996/06/10 | 681 | 691 | 680 | 680 | 42,000 |
| 1996/06/07 | 696 | 700 | 680 | 690 | 156,000 |
| 1996/06/06 | 714 | 720 | 698 | 698 | 126,000 |
| 1996/06/05 | 690 | 720 | 690 | 720 | 178,000 |
| 1996/06/04 | 678 | 702 | 678 | 685 | 121,000 |
| 1996/06/03 | 713 | 715 | 670 | 678 | 175,000 |
| 1996/05/31 | 712 | 720 | 707 | 710 | 77,000 |
| 1996/05/30 | 723 | 726 | 711 | 711 | 150,000 |
| 1996/05/29 | 726 | 726 | 712 | 725 | 129,000 |
| 1996/05/28 | 720 | 726 | 711 | 726 | 296,000 |
| 1996/05/27 | 728 | 729 | 709 | 720 | 184,000 |
| 1996/05/24 | 735 | 738 | 720 | 738 | 240,000 |
| 1996/05/23 | 756 | 756 | 740 | 745 | 187,000 |
| 1996/05/22 | 751 | 762 | 750 | 756 | 138,000 |
| 1996/05/21 | 775 | 776 | 757 | 770 | 130,000 |
| 1996/05/20 | 751 | 779 | 750 | 778 | 292,000 |
| 1996/05/17 | 772 | 772 | 751 | 751 | 467,000 |
| 1996/05/16 | 776 | 786 | 772 | 772 | 344,000 |
| 1996/05/15 | 772 | 780 | 765 | 770 | 374,000 |
| 1996/05/14 | 784 | 790 | 760 | 762 | 290,000 |
| 1996/05/13 | 806 | 806 | 785 | 785 | 213,000 |
| 1996/05/10 | 799 | 840 | 795 | 799 | 465,000 |
| 1996/05/09 | 830 | 834 | 801 | 803 | 289,000 |
| 1996/05/08 | 830 | 840 | 821 | 821 | 294,000 |
| 1996/05/07 | 860 | 877 | 821 | 838 | 321,000 |
| 1996/05/02 | 871 | 888 | 860 | 870 | 851,000 |
| 1996/05/01 | 825 | 894 | 821 | 861 | 2,095,000 |
| 1996/04/30 | 835 | 854 | 834 | 834 | 469,000 |
| 1996/04/26 | 855 | 860 | 833 | 847 | 1,230,000 |
| 1996/04/25 | 914 | 931 | 870 | 885 | 5,833,000 |
| 1996/04/24 | 794 | 884 | 784 | 884 | 4,899,000 |
| 1996/04/23 | 770 | 794 | 741 | 784 | 2,300,000 |
| 1996/04/22 | 693 | 751 | 691 | 750 | 1,307,000 |
| 1996/04/19 | 690 | 690 | 677 | 690 | 74,000 |
| 1996/04/18 | 696 | 696 | 684 | 688 | 85,000 |
| 1996/04/17 | 697 | 697 | 689 | 697 | 150,000 |
| 1996/04/16 | 699 | 709 | 691 | 691 | 569,000 |
| 1996/04/15 | 699 | 700 | 687 | 687 | 140,000 |
| 1996/04/12 | 695 | 701 | 690 | 690 | 625,000 |
| 1996/04/11 | 700 | 720 | 694 | 709 | 422,000 |
| 1996/04/10 | 724 | 724 | 696 | 696 | 600,000 |
| 1996/04/09 | 687 | 716 | 687 | 714 | 1,104,000 |
| 1996/04/08 | 694 | 694 | 685 | 686 | 238,000 |
| 1996/04/05 | 671 | 689 | 671 | 685 | 741,000 |
| 1996/04/04 | 679 | 679 | 658 | 661 | 121,000 |
| 1996/04/03 | 662 | 684 | 651 | 680 | 427,000 |
| 1996/04/02 | 654 | 655 | 640 | 655 | 104,000 |
| 1996/04/01 | 637 | 655 | 637 | 648 | 226,000 |
| 1996/03/29 | 621 | 637 | 621 | 637 | 39,000 |
| 1996/03/28 | 630 | 640 | 620 | 620 | 42,000 |
| 1996/03/27 | 632 | 635 | 630 | 635 | 28,000 |
| 1996/03/26 | 625 | 638 | 612 | 612 | 56,000 |
| 1996/03/25 | 605 | 610 | 600 | 600 | 121,000 |
| 1996/03/22 | 618 | 621 | 606 | 620 | 76,000 |
| 1996/03/21 | 600 | 612 | 600 | 601 | 204,000 |
| 1996/03/19 | 610 | 610 | 600 | 600 | 155,000 |
| 1996/03/18 | 615 | 615 | 606 | 610 | 107,000 |
| 1996/03/15 | 606 | 610 | 604 | 606 | 146,000 |
| 1996/03/14 | 606 | 615 | 606 | 615 | 85,000 |
| 1996/03/13 | 609 | 610 | 605 | 610 | 98,000 |
| 1996/03/12 | 604 | 615 | 604 | 610 | 108,000 |
| 1996/03/11 | 625 | 625 | 606 | 610 | 101,000 |
| 1996/03/08 | 585 | 628 | 585 | 628 | 114,000 |
| 1996/03/07 | 602 | 602 | 586 | 588 | 58,000 |
| 1996/03/06 | 607 | 612 | 600 | 600 | 145,000 |
| 1996/03/05 | 606 | 620 | 606 | 612 | 48,000 |
| 1996/03/04 | 620 | 625 | 615 | 625 | 52,000 |
| 1996/03/01 | 606 | 620 | 606 | 619 | 121,000 |
| 1996/02/29 | 603 | 620 | 602 | 620 | 32,000 |
| 1996/02/28 | 613 | 615 | 609 | 609 | 57,000 |
| 1996/02/27 | 630 | 630 | 613 | 613 | 113,000 |
| 1996/02/26 | 630 | 630 | 625 | 626 | 29,000 |
| 1996/02/23 | 625 | 627 | 614 | 620 | 45,000 |
| 1996/02/22 | 615 | 625 | 613 | 625 | 138,000 |
| 1996/02/21 | 630 | 630 | 625 | 625 | 109,000 |
| 1996/02/20 | 624 | 633 | 623 | 630 | 227,000 |
| 1996/02/19 | 615 | 623 | 615 | 623 | 35,000 |
| 1996/02/16 | 632 | 634 | 625 | 633 | 76,000 |
| 1996/02/15 | 640 | 640 | 630 | 630 | 111,000 |
| 1996/02/14 | 640 | 645 | 638 | 640 | 165,000 |
| 1996/02/13 | 643 | 643 | 640 | 640 | 48,000 |
| 1996/02/09 | 647 | 648 | 640 | 643 | 179,000 |
| 1996/02/08 | 650 | 655 | 646 | 650 | 203,000 |
| 1996/02/07 | 650 | 655 | 648 | 655 | 84,000 |
| 1996/02/06 | 670 | 670 | 653 | 660 | 126,000 |
| 1996/02/05 | 680 | 680 | 670 | 670 | 160,000 |
| 1996/02/02 | 655 | 680 | 655 | 680 | 410,000 |
| 1996/02/01 | 669 | 670 | 653 | 660 | 127,000 |
| 1996/01/31 | 645 | 669 | 645 | 669 | 274,000 |
| 1996/01/30 | 649 | 650 | 638 | 642 | 95,000 |
| 1996/01/29 | 630 | 640 | 625 | 628 | 190,000 |
| 1996/01/26 | 646 | 646 | 628 | 640 | 71,000 |
| 1996/01/25 | 650 | 654 | 632 | 636 | 147,000 |
| 1996/01/24 | 630 | 650 | 630 | 650 | 141,000 |
| 1996/01/23 | 621 | 630 | 617 | 630 | 140,000 |
| 1996/01/22 | 645 | 645 | 621 | 621 | 126,000 |
| 1996/01/19 | 640 | 650 | 635 | 635 | 213,000 |
| 1996/01/18 | 661 | 661 | 640 | 640 | 91,000 |
| 1996/01/17 | 658 | 698 | 651 | 651 | 800,000 |
| 1996/01/16 | 655 | 658 | 632 | 658 | 46,000 |
| 1996/01/12 | 659 | 667 | 650 | 660 | 348,000 |
| 1996/01/11 | 655 | 660 | 630 | 660 | 145,000 |
| 1996/01/10 | 678 | 678 | 660 | 670 | 391,000 |
| 1996/01/09 | 683 | 683 | 652 | 668 | 527,000 |
| 1996/01/08 | 664 | 700 | 664 | 692 | 1,467,000 |
| 1996/01/05 | 571 | 615 | 570 | 614 | 337,000 |
| 1996/01/04 | 578 | 580 | 570 | 576 | 55,000 |