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 |
|---|---|---|---|---|---|
| 2003/12/30 | 261 | 261 | 254 | 258 | 1,552,000 |
| 2003/12/29 | 247 | 253 | 245 | 249 | 2,810,000 |
| 2003/12/26 | 216 | 238 | 214 | 237 | 1,538,000 |
| 2003/12/25 | 209 | 215 | 207 | 215 | 416,000 |
| 2003/12/24 | 212 | 213 | 207 | 209 | 485,000 |
| 2003/12/22 | 213 | 215 | 211 | 212 | 501,000 |
| 2003/12/19 | 211 | 216 | 208 | 215 | 591,000 |
| 2003/12/18 | 213 | 215 | 208 | 210 | 440,000 |
| 2003/12/17 | 216 | 217 | 212 | 212 | 379,000 |
| 2003/12/16 | 211 | 217 | 209 | 216 | 314,000 |
| 2003/12/15 | 219 | 222 | 217 | 221 | 453,000 |
| 2003/12/12 | 211 | 216 | 211 | 214 | 316,000 |
| 2003/12/11 | 213 | 215 | 205 | 209 | 362,000 |
| 2003/12/10 | 222 | 222 | 211 | 212 | 319,000 |
| 2003/12/09 | 226 | 226 | 215 | 223 | 242,000 |
| 2003/12/08 | 233 | 233 | 224 | 226 | 414,000 |
| 2003/12/05 | 234 | 240 | 230 | 233 | 765,000 |
| 2003/12/04 | 228 | 234 | 227 | 231 | 533,000 |
| 2003/12/03 | 217 | 226 | 217 | 224 | 348,000 |
| 2003/12/02 | 223 | 225 | 219 | 221 | 472,000 |
| 2003/12/01 | 203 | 222 | 203 | 220 | 481,000 |
| 2003/11/28 | 228 | 228 | 222 | 223 | 175,000 |
| 2003/11/27 | 223 | 230 | 223 | 227 | 539,000 |
| 2003/11/26 | 226 | 229 | 224 | 226 | 312,000 |
| 2003/11/25 | 230 | 231 | 222 | 225 | 727,000 |
| 2003/11/21 | 218 | 226 | 217 | 221 | 699,000 |
| 2003/11/20 | 209 | 215 | 206 | 213 | 459,000 |
| 2003/11/19 | 206 | 211 | 203 | 204 | 321,000 |
| 2003/11/18 | 198 | 217 | 190 | 213 | 824,000 |
| 2003/11/17 | 227 | 227 | 208 | 208 | 904,000 |
| 2003/11/14 | 242 | 244 | 237 | 240 | 283,000 |
| 2003/11/13 | 242 | 246 | 238 | 245 | 488,000 |
| 2003/11/12 | 241 | 243 | 233 | 238 | 824,000 |
| 2003/11/11 | 250 | 254 | 236 | 246 | 1,100,000 |
| 2003/11/10 | 270 | 273 | 265 | 265 | 427,000 |
| 2003/11/07 | 277 | 277 | 269 | 276 | 729,000 |
| 2003/11/06 | 273 | 290 | 270 | 275 | 1,382,000 |
| 2003/11/05 | 272 | 274 | 267 | 273 | 540,000 |
| 2003/11/04 | 280 | 283 | 270 | 277 | 576,000 |
| 2003/10/31 | 280 | 284 | 275 | 275 | 975,000 |
| 2003/10/30 | 283 | 285 | 278 | 280 | 660,000 |
| 2003/10/29 | 285 | 286 | 275 | 282 | 924,000 |
| 2003/10/28 | 265 | 274 | 264 | 272 | 879,000 |
| 2003/10/27 | 266 | 267 | 263 | 264 | 478,000 |
| 2003/10/24 | 268 | 275 | 260 | 263 | 1,386,000 |
| 2003/10/23 | 271 | 283 | 255 | 258 | 2,686,000 |
| 2003/10/22 | 298 | 298 | 285 | 286 | 1,492,000 |
| 2003/10/21 | 307 | 308 | 293 | 299 | 3,747,000 |
| 2003/10/20 | 287 | 295 | 285 | 293 | 2,615,000 |
| 2003/10/17 | 289 | 289 | 275 | 280 | 1,645,000 |
| 2003/10/16 | 275 | 300 | 274 | 286 | 6,727,000 |
| 2003/10/15 | 253 | 282 | 252 | 280 | 6,656,000 |
| 2003/10/14 | 255 | 255 | 247 | 250 | 915,000 |
| 2003/10/10 | 256 | 257 | 250 | 251 | 1,883,000 |
| 2003/10/09 | 250 | 260 | 249 | 255 | 7,006,000 |
| 2003/10/08 | 235 | 252 | 234 | 246 | 5,349,000 |
| 2003/10/07 | 229 | 245 | 227 | 240 | 7,476,000 |
| 2003/10/06 | 225 | 227 | 219 | 220 | 1,549,000 |
| 2003/10/03 | 204 | 217 | 203 | 216 | 1,080,000 |
| 2003/10/02 | 203 | 204 | 199 | 203 | 261,000 |
| 2003/10/01 | 200 | 200 | 198 | 200 | 216,000 |
| 2003/09/30 | 204 | 205 | 200 | 200 | 210,000 |
| 2003/09/29 | 206 | 207 | 199 | 200 | 472,000 |
| 2003/09/26 | 198 | 207 | 196 | 206 | 411,000 |
| 2003/09/25 | 200 | 202 | 195 | 196 | 705,000 |
| 2003/09/24 | 209 | 211 | 207 | 208 | 496,000 |
| 2003/09/22 | 208 | 212 | 208 | 211 | 490,000 |
| 2003/09/19 | 223 | 223 | 212 | 213 | 1,210,000 |
| 2003/09/18 | 209 | 225 | 208 | 220 | 2,293,000 |
| 2003/09/17 | 215 | 216 | 209 | 209 | 774,000 |
| 2003/09/16 | 211 | 214 | 209 | 214 | 364,000 |
| 2003/09/12 | 212 | 214 | 208 | 212 | 403,000 |
| 2003/09/11 | 207 | 211 | 207 | 210 | 315,000 |
| 2003/09/10 | 211 | 213 | 210 | 213 | 386,000 |
| 2003/09/09 | 212 | 215 | 212 | 213 | 604,000 |
| 2003/09/08 | 206 | 212 | 203 | 211 | 641,000 |
| 2003/09/05 | 218 | 219 | 209 | 209 | 777,000 |
| 2003/09/04 | 218 | 221 | 214 | 218 | 1,525,000 |
| 2003/09/03 | 215 | 219 | 212 | 213 | 943,000 |
| 2003/09/02 | 217 | 217 | 211 | 211 | 439,000 |
| 2003/09/01 | 208 | 216 | 206 | 214 | 612,000 |
| 2003/08/29 | 212 | 212 | 205 | 209 | 536,000 |
| 2003/08/28 | 220 | 220 | 209 | 212 | 1,071,000 |
| 2003/08/27 | 228 | 228 | 220 | 220 | 1,198,000 |
| 2003/08/26 | 217 | 226 | 216 | 226 | 1,529,000 |
| 2003/08/25 | 218 | 220 | 216 | 218 | 579,000 |
| 2003/08/22 | 227 | 228 | 219 | 220 | 1,481,000 |
| 2003/08/21 | 215 | 226 | 212 | 226 | 4,047,000 |
| 2003/08/20 | 217 | 217 | 211 | 213 | 682,000 |
| 2003/08/19 | 223 | 223 | 213 | 213 | 2,212,000 |
| 2003/08/18 | 209 | 218 | 207 | 218 | 2,362,000 |
| 2003/08/15 | 211 | 213 | 204 | 206 | 1,349,000 |
| 2003/08/14 | 205 | 213 | 202 | 208 | 3,571,000 |
| 2003/08/13 | 197 | 203 | 195 | 201 | 1,555,000 |
| 2003/08/12 | 194 | 196 | 192 | 194 | 598,000 |
| 2003/08/11 | 190 | 195 | 190 | 191 | 303,000 |
| 2003/08/08 | 193 | 195 | 188 | 192 | 538,000 |
| 2003/08/07 | 191 | 200 | 191 | 193 | 827,000 |
| 2003/08/06 | 187 | 194 | 187 | 192 | 800,000 |
| 2003/08/05 | 201 | 203 | 192 | 196 | 873,000 |
| 2003/08/04 | 204 | 204 | 198 | 202 | 956,000 |
| 2003/08/01 | 198 | 208 | 194 | 204 | 3,713,000 |
| 2003/07/31 | 198 | 199 | 191 | 193 | 1,780,000 |
| 2003/07/30 | 182 | 206 | 182 | 200 | 7,470,000 |
| 2003/07/29 | 187 | 188 | 183 | 186 | 709,000 |
| 2003/07/28 | 185 | 188 | 183 | 187 | 1,091,000 |
| 2003/07/25 | 184 | 185 | 178 | 181 | 1,535,000 |
| 2003/07/24 | 190 | 190 | 182 | 185 | 2,327,000 |
| 2003/07/23 | 171 | 187 | 171 | 187 | 5,851,000 |
| 2003/07/22 | 162 | 162 | 154 | 157 | 389,000 |
| 2003/07/18 | 143 | 160 | 143 | 159 | 655,000 |
| 2003/07/17 | 165 | 165 | 153 | 153 | 680,000 |
| 2003/07/16 | 175 | 177 | 168 | 168 | 520,000 |
| 2003/07/15 | 180 | 180 | 176 | 176 | 367,000 |
| 2003/07/14 | 178 | 179 | 176 | 178 | 188,000 |
| 2003/07/11 | 180 | 182 | 178 | 178 | 244,000 |
| 2003/07/10 | 176 | 184 | 176 | 183 | 765,000 |
| 2003/07/09 | 175 | 178 | 174 | 177 | 481,000 |
| 2003/07/08 | 183 | 185 | 176 | 179 | 1,078,000 |
| 2003/07/07 | 187 | 187 | 183 | 183 | 770,000 |
| 2003/07/04 | 174 | 187 | 174 | 183 | 947,000 |
| 2003/07/03 | 190 | 191 | 172 | 177 | 1,466,000 |
| 2003/07/02 | 193 | 194 | 188 | 190 | 1,287,000 |
| 2003/07/01 | 186 | 197 | 186 | 191 | 2,820,000 |
| 2003/06/30 | 188 | 189 | 185 | 188 | 1,044,000 |
| 2003/06/27 | 190 | 193 | 186 | 189 | 2,347,000 |
| 2003/06/26 | 183 | 190 | 177 | 190 | 3,928,000 |
| 2003/06/25 | 176 | 183 | 176 | 182 | 975,000 |
| 2003/06/24 | 183 | 183 | 176 | 177 | 808,000 |
| 2003/06/23 | 187 | 188 | 181 | 183 | 1,542,000 |
| 2003/06/20 | 177 | 184 | 175 | 184 | 1,291,000 |
| 2003/06/19 | 171 | 177 | 171 | 177 | 783,000 |
| 2003/06/18 | 177 | 178 | 173 | 174 | 658,000 |
| 2003/06/17 | 182 | 185 | 176 | 176 | 3,147,000 |
| 2003/06/16 | 175 | 179 | 170 | 179 | 1,168,000 |
| 2003/06/13 | 170 | 175 | 170 | 175 | 1,199,000 |
| 2003/06/12 | 183 | 184 | 173 | 175 | 1,737,000 |
| 2003/06/11 | 183 | 187 | 181 | 182 | 4,908,000 |
| 2003/06/10 | 167 | 184 | 166 | 180 | 10,760,000 |
| 2003/06/09 | 171 | 171 | 167 | 168 | 2,553,000 |
| 2003/06/06 | 169 | 170 | 165 | 170 | 3,310,000 |
| 2003/06/05 | 169 | 175 | 167 | 169 | 18,351,000 |
| 2003/06/04 | 145 | 153 | 144 | 149 | 4,029,000 |
| 2003/06/03 | 146 | 147 | 141 | 143 | 1,157,000 |
| 2003/06/02 | 137 | 144 | 136 | 143 | 922,000 |
| 2003/05/30 | 133 | 138 | 133 | 136 | 612,000 |
| 2003/05/29 | 135 | 137 | 134 | 134 | 536,000 |
| 2003/05/28 | 138 | 139 | 134 | 137 | 896,000 |
| 2003/05/27 | 138 | 139 | 135 | 138 | 590,000 |
| 2003/05/26 | 136 | 139 | 136 | 139 | 1,524,000 |
| 2003/05/23 | 152 | 152 | 134 | 134 | 4,377,000 |
| 2003/05/22 | 156 | 157 | 149 | 150 | 2,277,000 |
| 2003/05/21 | 153 | 155 | 148 | 152 | 3,733,000 |
| 2003/05/20 | 142 | 154 | 139 | 148 | 5,298,000 |
| 2003/05/19 | 141 | 144 | 136 | 143 | 1,461,000 |
| 2003/05/16 | 145 | 148 | 141 | 143 | 5,266,000 |
| 2003/05/15 | 132 | 147 | 131 | 146 | 8,867,000 |
| 2003/05/14 | 128 | 134 | 128 | 131 | 1,635,000 |
| 2003/05/13 | 130 | 133 | 128 | 129 | 1,412,000 |
| 2003/05/12 | 136 | 137 | 128 | 132 | 3,823,000 |
| 2003/05/09 | 128 | 134 | 125 | 130 | 3,480,000 |
| 2003/05/08 | 135 | 140 | 127 | 129 | 13,615,000 |
| 2003/05/07 | 116 | 140 | 112 | 140 | 14,662,000 |
| 2003/05/06 | 107 | 119 | 106 | 116 | 1,606,000 |
| 2003/05/02 | 105 | 107 | 103 | 106 | 227,000 |
| 2003/05/01 | 101 | 105 | 101 | 102 | 613,000 |
| 2003/04/30 | 103 | 105 | 102 | 103 | 222,000 |
| 2003/04/28 | 107 | 108 | 103 | 103 | 236,000 |
| 2003/04/25 | 107 | 110 | 106 | 107 | 311,000 |
| 2003/04/24 | 110 | 111 | 107 | 107 | 206,000 |
| 2003/04/23 | 114 | 114 | 108 | 110 | 806,000 |
| 2003/04/22 | 115 | 117 | 111 | 112 | 2,521,000 |
| 2003/04/21 | 109 | 112 | 108 | 112 | 936,000 |
| 2003/04/18 | 110 | 110 | 107 | 107 | 383,000 |
| 2003/04/17 | 107 | 109 | 107 | 109 | 234,000 |
| 2003/04/16 | 110 | 112 | 109 | 109 | 1,061,000 |
| 2003/04/15 | 109 | 110 | 107 | 108 | 222,000 |
| 2003/04/14 | 108 | 113 | 108 | 111 | 372,000 |
| 2003/04/11 | 113 | 113 | 110 | 112 | 392,000 |
| 2003/04/10 | 112 | 116 | 112 | 113 | 1,490,000 |
| 2003/04/09 | 108 | 111 | 108 | 110 | 449,000 |
| 2003/04/08 | 108 | 111 | 107 | 109 | 588,000 |
| 2003/04/07 | 113 | 113 | 108 | 112 | 832,000 |
| 2003/04/04 | 109 | 112 | 105 | 112 | 1,059,000 |
| 2003/04/03 | 115 | 115 | 109 | 109 | 2,094,000 |
| 2003/04/02 | 110 | 113 | 106 | 113 | 4,050,000 |
| 2003/04/01 | 105 | 111 | 102 | 104 | 6,505,000 |
| 2003/03/31 | 93 | 93 | 89 | 90 | 385,000 |
| 2003/03/28 | 95 | 95 | 92 | 94 | 219,000 |
| 2003/03/27 | 94 | 96 | 93 | 96 | 468,000 |
| 2003/03/26 | 92 | 95 | 92 | 93 | 674,000 |
| 2003/03/25 | 98 | 102 | 98 | 99 | 356,000 |
| 2003/03/24 | 101 | 106 | 96 | 103 | 772,000 |
| 2003/03/20 | 94 | 97 | 93 | 96 | 300,000 |
| 2003/03/19 | 92 | 92 | 88 | 92 | 259,000 |
| 2003/03/18 | 94 | 95 | 91 | 91 | 253,000 |
| 2003/03/17 | 94 | 94 | 90 | 90 | 181,000 |
| 2003/03/14 | 93 | 97 | 93 | 94 | 324,000 |
| 2003/03/13 | 100 | 100 | 95 | 96 | 269,000 |
| 2003/03/12 | 91 | 97 | 91 | 95 | 371,000 |
| 2003/03/11 | 90 | 93 | 87 | 90 | 535,000 |
| 2003/03/10 | 100 | 100 | 93 | 94 | 809,000 |
| 2003/03/07 | 111 | 112 | 106 | 106 | 512,000 |
| 2003/03/06 | 110 | 116 | 109 | 111 | 734,000 |
| 2003/03/05 | 111 | 111 | 109 | 110 | 305,000 |
| 2003/03/04 | 114 | 114 | 112 | 113 | 295,000 |
| 2003/03/03 | 111 | 116 | 111 | 114 | 851,000 |
| 2003/02/28 | 114 | 114 | 111 | 111 | 420,000 |
| 2003/02/27 | 105 | 113 | 105 | 113 | 911,000 |
| 2003/02/26 | 104 | 108 | 104 | 106 | 523,000 |
| 2003/02/25 | 108 | 109 | 104 | 104 | 1,010,000 |
| 2003/02/24 | 115 | 115 | 111 | 112 | 865,000 |
| 2003/02/21 | 120 | 120 | 114 | 117 | 824,000 |
| 2003/02/20 | 119 | 123 | 119 | 121 | 2,479,000 |
| 2003/02/19 | 114 | 118 | 114 | 116 | 1,144,000 |
| 2003/02/18 | 114 | 116 | 111 | 115 | 1,049,000 |
| 2003/02/17 | 114 | 120 | 114 | 114 | 1,711,000 |
| 2003/02/14 | 113 | 116 | 110 | 113 | 2,987,000 |
| 2003/02/13 | 118 | 127 | 113 | 117 | 11,130,000 |
| 2003/02/12 | 95 | 100 | 95 | 98 | 1,158,000 |
| 2003/02/10 | 91 | 94 | 91 | 93 | 379,000 |
| 2003/02/07 | 94 | 97 | 92 | 92 | 852,000 |
| 2003/02/06 | 91 | 95 | 91 | 93 | 951,000 |
| 2003/02/05 | 89 | 89 | 88 | 89 | 375,000 |
| 2003/02/04 | 87 | 90 | 85 | 88 | 635,000 |
| 2003/02/03 | 83 | 87 | 83 | 87 | 293,000 |
| 2003/01/31 | 85 | 86 | 84 | 84 | 236,000 |
| 2003/01/30 | 87 | 89 | 86 | 87 | 166,000 |
| 2003/01/29 | 89 | 90 | 85 | 86 | 500,000 |
| 2003/01/28 | 91 | 92 | 89 | 91 | 384,000 |
| 2003/01/27 | 84 | 92 | 83 | 92 | 494,000 |
| 2003/01/24 | 84 | 85 | 84 | 84 | 217,000 |
| 2003/01/23 | 87 | 87 | 85 | 85 | 273,000 |
| 2003/01/22 | 91 | 91 | 88 | 88 | 341,000 |
| 2003/01/21 | 87 | 91 | 86 | 90 | 702,000 |
| 2003/01/20 | 87 | 87 | 85 | 87 | 272,000 |
| 2003/01/17 | 82 | 88 | 81 | 87 | 586,000 |
| 2003/01/16 | 81 | 82 | 80 | 82 | 435,000 |
| 2003/01/15 | 86 | 86 | 83 | 83 | 534,000 |
| 2003/01/14 | 85 | 87 | 82 | 87 | 695,000 |
| 2003/01/10 | 80 | 85 | 77 | 85 | 1,237,000 |
| 2003/01/09 | 70 | 80 | 70 | 79 | 873,000 |
| 2003/01/08 | 73 | 74 | 70 | 72 | 245,000 |
| 2003/01/07 | 74 | 75 | 73 | 75 | 167,000 |
| 2003/01/06 | 73 | 75 | 73 | 75 | 110,000 |