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 |
|---|---|---|---|---|---|
| 2005/12/30 | 591 | 591 | 586 | 587 | 284,000 |
| 2005/12/29 | 597 | 598 | 590 | 594 | 430,000 |
| 2005/12/28 | 586 | 596 | 586 | 593 | 509,000 |
| 2005/12/27 | 595 | 599 | 587 | 590 | 472,000 |
| 2005/12/26 | 600 | 604 | 596 | 599 | 567,000 |
| 2005/12/22 | 601 | 608 | 598 | 600 | 643,000 |
| 2005/12/21 | 612 | 614 | 598 | 603 | 1,101,000 |
| 2005/12/20 | 598 | 614 | 596 | 610 | 835,000 |
| 2005/12/19 | 595 | 603 | 587 | 600 | 657,000 |
| 2005/12/16 | 603 | 611 | 593 | 598 | 1,082,000 |
| 2005/12/15 | 606 | 623 | 603 | 605 | 1,320,000 |
| 2005/12/14 | 648 | 648 | 609 | 615 | 3,474,000 |
| 2005/12/13 | 609 | 638 | 600 | 638 | 4,953,000 |
| 2005/12/12 | 602 | 608 | 602 | 607 | 2,063,000 |
| 2005/12/09 | 577 | 596 | 577 | 592 | 1,744,000 |
| 2005/12/08 | 590 | 593 | 575 | 577 | 1,024,000 |
| 2005/12/07 | 600 | 610 | 593 | 593 | 1,372,000 |
| 2005/12/06 | 605 | 608 | 591 | 605 | 3,287,000 |
| 2005/12/05 | 594 | 610 | 589 | 597 | 2,435,000 |
| 2005/12/02 | 565 | 595 | 562 | 592 | 1,833,000 |
| 2005/12/01 | 555 | 562 | 549 | 559 | 837,000 |
| 2005/11/30 | 549 | 555 | 546 | 553 | 794,000 |
| 2005/11/29 | 542 | 548 | 540 | 546 | 1,351,000 |
| 2005/11/28 | 546 | 550 | 541 | 541 | 1,068,000 |
| 2005/11/25 | 542 | 549 | 536 | 546 | 981,000 |
| 2005/11/24 | 557 | 559 | 542 | 544 | 931,000 |
| 2005/11/22 | 555 | 558 | 545 | 555 | 583,000 |
| 2005/11/21 | 565 | 568 | 555 | 555 | 818,000 |
| 2005/11/18 | 575 | 577 | 562 | 567 | 779,000 |
| 2005/11/17 | 570 | 577 | 566 | 569 | 833,000 |
| 2005/11/16 | 553 | 568 | 544 | 568 | 792,000 |
| 2005/11/15 | 556 | 557 | 551 | 552 | 644,000 |
| 2005/11/14 | 576 | 580 | 551 | 558 | 726,000 |
| 2005/11/11 | 569 | 578 | 567 | 573 | 971,000 |
| 2005/11/10 | 592 | 596 | 560 | 566 | 1,578,000 |
| 2005/11/09 | 600 | 604 | 587 | 588 | 1,816,000 |
| 2005/11/08 | 579 | 607 | 577 | 604 | 2,033,000 |
| 2005/11/07 | 593 | 593 | 572 | 585 | 999,000 |
| 2005/11/04 | 600 | 605 | 586 | 587 | 1,377,000 |
| 2005/11/02 | 577 | 598 | 577 | 590 | 1,529,000 |
| 2005/11/01 | 574 | 576 | 572 | 575 | 419,000 |
| 2005/10/31 | 572 | 579 | 566 | 570 | 951,000 |
| 2005/10/28 | 562 | 567 | 555 | 564 | 978,000 |
| 2005/10/27 | 557 | 567 | 554 | 561 | 1,506,000 |
| 2005/10/26 | 534 | 553 | 533 | 549 | 1,022,000 |
| 2005/10/25 | 525 | 539 | 525 | 537 | 2,719,000 |
| 2005/10/24 | 541 | 541 | 519 | 521 | 1,236,000 |
| 2005/10/21 | 535 | 543 | 532 | 541 | 1,089,000 |
| 2005/10/20 | 556 | 561 | 547 | 548 | 1,091,000 |
| 2005/10/19 | 563 | 566 | 547 | 554 | 1,404,000 |
| 2005/10/18 | 556 | 572 | 556 | 572 | 3,006,000 |
| 2005/10/17 | 576 | 576 | 554 | 558 | 1,576,000 |
| 2005/10/14 | 586 | 587 | 580 | 581 | 554,000 |
| 2005/10/13 | 590 | 591 | 581 | 586 | 634,000 |
| 2005/10/12 | 614 | 618 | 600 | 600 | 807,000 |
| 2005/10/11 | 596 | 608 | 594 | 608 | 782,000 |
| 2005/10/07 | 579 | 594 | 577 | 587 | 1,086,000 |
| 2005/10/06 | 586 | 593 | 577 | 580 | 1,096,000 |
| 2005/10/05 | 588 | 604 | 587 | 596 | 1,562,000 |
| 2005/10/04 | 614 | 614 | 598 | 602 | 694,000 |
| 2005/10/03 | 603 | 615 | 583 | 613 | 805,000 |
| 2005/09/30 | 636 | 638 | 611 | 611 | 1,205,000 |
| 2005/09/29 | 648 | 648 | 628 | 643 | 1,970,000 |
| 2005/09/28 | 595 | 623 | 595 | 618 | 1,748,000 |
| 2005/09/27 | 598 | 608 | 591 | 596 | 1,506,000 |
| 2005/09/26 | 590 | 597 | 588 | 595 | 1,017,000 |
| 2005/09/22 | 563 | 582 | 563 | 581 | 1,094,000 |
| 2005/09/21 | 590 | 591 | 570 | 573 | 1,215,000 |
| 2005/09/20 | 581 | 585 | 580 | 583 | 723,000 |
| 2005/09/16 | 577 | 578 | 572 | 577 | 819,000 |
| 2005/09/15 | 556 | 576 | 556 | 574 | 1,339,000 |
| 2005/09/14 | 560 | 563 | 560 | 560 | 351,000 |
| 2005/09/13 | 561 | 564 | 559 | 562 | 421,000 |
| 2005/09/12 | 564 | 564 | 558 | 560 | 786,000 |
| 2005/09/09 | 550 | 558 | 545 | 555 | 1,561,000 |
| 2005/09/08 | 560 | 561 | 550 | 551 | 561,000 |
| 2005/09/07 | 574 | 574 | 556 | 561 | 745,000 |
| 2005/09/06 | 580 | 580 | 563 | 566 | 1,195,000 |
| 2005/09/05 | 563 | 573 | 561 | 572 | 1,070,000 |
| 2005/09/02 | 560 | 563 | 555 | 559 | 843,000 |
| 2005/09/01 | 558 | 570 | 557 | 558 | 968,000 |
| 2005/08/31 | 551 | 555 | 549 | 552 | 672,000 |
| 2005/08/30 | 542 | 556 | 542 | 552 | 1,676,000 |
| 2005/08/29 | 543 | 543 | 537 | 538 | 361,000 |
| 2005/08/26 | 542 | 547 | 540 | 546 | 527,000 |
| 2005/08/25 | 546 | 547 | 540 | 544 | 935,000 |
| 2005/08/24 | 550 | 554 | 548 | 551 | 683,000 |
| 2005/08/23 | 567 | 569 | 556 | 557 | 1,193,000 |
| 2005/08/22 | 542 | 562 | 542 | 559 | 1,627,000 |
| 2005/08/19 | 549 | 549 | 535 | 539 | 757,000 |
| 2005/08/18 | 553 | 557 | 548 | 550 | 608,000 |
| 2005/08/17 | 546 | 557 | 546 | 550 | 1,077,000 |
| 2005/08/16 | 558 | 560 | 543 | 551 | 1,414,000 |
| 2005/08/15 | 530 | 552 | 528 | 552 | 1,496,000 |
| 2005/08/12 | 532 | 532 | 524 | 527 | 636,000 |
| 2005/08/11 | 532 | 540 | 530 | 531 | 956,000 |
| 2005/08/10 | 529 | 532 | 527 | 529 | 1,168,000 |
| 2005/08/09 | 507 | 524 | 505 | 519 | 1,271,000 |
| 2005/08/08 | 482 | 509 | 482 | 505 | 1,999,000 |
| 2005/08/05 | 510 | 514 | 495 | 501 | 1,064,000 |
| 2005/08/04 | 524 | 524 | 511 | 515 | 991,000 |
| 2005/08/03 | 524 | 539 | 520 | 522 | 1,464,000 |
| 2005/08/02 | 537 | 537 | 522 | 522 | 1,212,000 |
| 2005/08/01 | 524 | 538 | 522 | 535 | 4,317,000 |
| 2005/07/29 | 515 | 518 | 509 | 514 | 1,395,000 |
| 2005/07/28 | 504 | 516 | 503 | 515 | 2,711,000 |
| 2005/07/27 | 491 | 498 | 490 | 498 | 1,086,000 |
| 2005/07/26 | 491 | 493 | 488 | 491 | 392,000 |
| 2005/07/25 | 491 | 494 | 488 | 494 | 488,000 |
| 2005/07/22 | 489 | 492 | 485 | 488 | 396,000 |
| 2005/07/21 | 494 | 500 | 489 | 494 | 1,048,000 |
| 2005/07/20 | 483 | 499 | 483 | 498 | 1,574,000 |
| 2005/07/19 | 484 | 484 | 478 | 483 | 879,000 |
| 2005/07/15 | 479 | 486 | 479 | 482 | 496,000 |
| 2005/07/14 | 483 | 484 | 479 | 480 | 754,000 |
| 2005/07/13 | 482 | 484 | 478 | 483 | 720,000 |
| 2005/07/12 | 497 | 497 | 480 | 484 | 1,131,000 |
| 2005/07/11 | 493 | 499 | 488 | 496 | 1,646,000 |
| 2005/07/08 | 479 | 491 | 477 | 484 | 1,019,000 |
| 2005/07/07 | 484 | 485 | 480 | 481 | 428,000 |
| 2005/07/06 | 480 | 489 | 480 | 488 | 1,009,000 |
| 2005/07/05 | 491 | 492 | 477 | 483 | 2,156,000 |
| 2005/07/04 | 465 | 494 | 464 | 486 | 2,710,000 |
| 2005/07/01 | 456 | 461 | 456 | 460 | 308,000 |
| 2005/06/30 | 463 | 465 | 459 | 461 | 528,000 |
| 2005/06/29 | 465 | 465 | 463 | 463 | 476,000 |
| 2005/06/28 | 455 | 463 | 454 | 463 | 473,000 |
| 2005/06/27 | 453 | 455 | 451 | 452 | 460,000 |
| 2005/06/24 | 447 | 457 | 445 | 457 | 739,000 |
| 2005/06/23 | 459 | 461 | 454 | 454 | 549,000 |
| 2005/06/22 | 458 | 464 | 453 | 464 | 786,000 |
| 2005/06/21 | 470 | 470 | 461 | 463 | 630,000 |
| 2005/06/20 | 476 | 477 | 472 | 474 | 631,000 |
| 2005/06/17 | 464 | 474 | 463 | 473 | 1,294,000 |
| 2005/06/16 | 460 | 464 | 460 | 463 | 751,000 |
| 2005/06/15 | 453 | 457 | 452 | 456 | 279,000 |
| 2005/06/14 | 462 | 464 | 453 | 456 | 445,000 |
| 2005/06/13 | 462 | 467 | 460 | 462 | 1,053,000 |
| 2005/06/10 | 453 | 463 | 453 | 460 | 1,105,000 |
| 2005/06/09 | 453 | 454 | 448 | 453 | 593,000 |
| 2005/06/08 | 450 | 454 | 450 | 453 | 355,000 |
| 2005/06/07 | 455 | 456 | 447 | 450 | 879,000 |
| 2005/06/06 | 443 | 457 | 440 | 454 | 1,410,000 |
| 2005/06/03 | 431 | 441 | 431 | 440 | 697,000 |
| 2005/06/02 | 435 | 436 | 428 | 431 | 424,000 |
| 2005/06/01 | 424 | 434 | 423 | 433 | 660,000 |
| 2005/05/31 | 420 | 432 | 415 | 429 | 687,000 |
| 2005/05/30 | 410 | 414 | 405 | 413 | 744,000 |
| 2005/05/27 | 406 | 409 | 402 | 405 | 716,000 |
| 2005/05/26 | 403 | 410 | 400 | 405 | 670,000 |
| 2005/05/25 | 421 | 423 | 403 | 405 | 847,000 |
| 2005/05/24 | 440 | 441 | 423 | 423 | 730,000 |
| 2005/05/23 | 433 | 440 | 433 | 439 | 300,000 |
| 2005/05/20 | 437 | 438 | 433 | 436 | 372,000 |
| 2005/05/19 | 429 | 438 | 428 | 438 | 673,000 |
| 2005/05/18 | 419 | 424 | 414 | 419 | 490,000 |
| 2005/05/17 | 436 | 437 | 415 | 415 | 837,000 |
| 2005/05/16 | 443 | 443 | 427 | 429 | 530,000 |
| 2005/05/13 | 445 | 446 | 443 | 444 | 502,000 |
| 2005/05/12 | 452 | 455 | 450 | 450 | 392,000 |
| 2005/05/11 | 449 | 454 | 447 | 452 | 649,000 |
| 2005/05/10 | 460 | 463 | 454 | 456 | 744,000 |
| 2005/05/09 | 455 | 458 | 453 | 458 | 939,000 |
| 2005/05/06 | 446 | 448 | 445 | 448 | 443,000 |
| 2005/05/02 | 444 | 444 | 438 | 442 | 936,000 |
| 2005/04/28 | 425 | 442 | 422 | 436 | 2,182,000 |
| 2005/04/27 | 417 | 425 | 415 | 424 | 550,000 |
| 2005/04/26 | 419 | 420 | 415 | 417 | 477,000 |
| 2005/04/25 | 419 | 425 | 419 | 419 | 452,000 |
| 2005/04/22 | 425 | 425 | 419 | 420 | 621,000 |
| 2005/04/21 | 398 | 416 | 397 | 415 | 1,003,000 |
| 2005/04/20 | 425 | 427 | 416 | 417 | 603,000 |
| 2005/04/19 | 400 | 415 | 400 | 415 | 1,055,000 |
| 2005/04/18 | 399 | 400 | 391 | 395 | 1,435,000 |
| 2005/04/15 | 415 | 422 | 415 | 419 | 742,000 |
| 2005/04/14 | 424 | 429 | 422 | 427 | 666,000 |
| 2005/04/13 | 435 | 437 | 431 | 433 | 449,000 |
| 2005/04/12 | 442 | 444 | 431 | 434 | 854,000 |
| 2005/04/11 | 446 | 446 | 439 | 442 | 743,000 |
| 2005/04/08 | 457 | 458 | 448 | 451 | 660,000 |
| 2005/04/07 | 460 | 460 | 454 | 456 | 343,000 |
| 2005/04/06 | 462 | 463 | 458 | 460 | 450,000 |
| 2005/04/05 | 456 | 462 | 456 | 462 | 467,000 |
| 2005/04/04 | 455 | 461 | 453 | 457 | 463,000 |
| 2005/04/01 | 449 | 460 | 446 | 458 | 554,000 |
| 2005/03/31 | 446 | 453 | 446 | 452 | 475,000 |
| 2005/03/30 | 445 | 452 | 437 | 441 | 960,000 |
| 2005/03/29 | 468 | 469 | 455 | 455 | 836,000 |
| 2005/03/28 | 462 | 474 | 462 | 470 | 406,000 |
| 2005/03/25 | 479 | 479 | 469 | 470 | 904,000 |
| 2005/03/24 | 482 | 484 | 478 | 479 | 664,000 |
| 2005/03/23 | 486 | 486 | 476 | 484 | 1,124,000 |
| 2005/03/22 | 483 | 492 | 482 | 488 | 1,539,000 |
| 2005/03/18 | 479 | 480 | 477 | 478 | 588,000 |
| 2005/03/17 | 471 | 481 | 471 | 477 | 1,444,000 |
| 2005/03/16 | 467 | 479 | 464 | 477 | 1,694,000 |
| 2005/03/15 | 469 | 469 | 462 | 464 | 755,000 |
| 2005/03/14 | 472 | 473 | 467 | 469 | 974,000 |
| 2005/03/11 | 470 | 476 | 468 | 470 | 3,615,000 |
| 2005/03/10 | 458 | 471 | 455 | 463 | 2,981,000 |
| 2005/03/09 | 452 | 460 | 452 | 458 | 1,450,000 |
| 2005/03/08 | 459 | 459 | 452 | 454 | 825,000 |
| 2005/03/07 | 460 | 462 | 457 | 458 | 1,140,000 |
| 2005/03/04 | 453 | 457 | 448 | 456 | 1,059,000 |
| 2005/03/03 | 455 | 462 | 451 | 454 | 1,321,000 |
| 2005/03/02 | 464 | 466 | 456 | 456 | 2,179,000 |
| 2005/03/01 | 455 | 462 | 453 | 460 | 2,867,000 |
| 2005/02/28 | 446 | 453 | 445 | 453 | 1,561,000 |
| 2005/02/25 | 443 | 443 | 436 | 441 | 1,170,000 |
| 2005/02/24 | 439 | 442 | 438 | 440 | 1,308,000 |
| 2005/02/23 | 440 | 443 | 433 | 434 | 2,261,000 |
| 2005/02/22 | 458 | 458 | 449 | 449 | 1,601,000 |
| 2005/02/21 | 451 | 460 | 451 | 459 | 2,517,000 |
| 2005/02/18 | 441 | 447 | 438 | 447 | 946,000 |
| 2005/02/17 | 432 | 451 | 430 | 442 | 1,625,000 |
| 2005/02/16 | 444 | 444 | 434 | 434 | 808,000 |
| 2005/02/15 | 446 | 446 | 438 | 443 | 982,000 |
| 2005/02/14 | 451 | 451 | 442 | 443 | 1,650,000 |
| 2005/02/10 | 445 | 447 | 441 | 446 | 1,824,000 |
| 2005/02/09 | 440 | 450 | 439 | 450 | 3,398,000 |
| 2005/02/08 | 430 | 440 | 430 | 435 | 2,134,000 |
| 2005/02/07 | 439 | 439 | 429 | 429 | 1,466,000 |
| 2005/02/04 | 435 | 435 | 423 | 429 | 943,000 |
| 2005/02/03 | 433 | 437 | 428 | 434 | 2,976,000 |
| 2005/02/02 | 418 | 432 | 416 | 431 | 2,803,000 |
| 2005/02/01 | 412 | 418 | 411 | 415 | 522,000 |
| 2005/01/31 | 410 | 413 | 408 | 412 | 363,000 |
| 2005/01/28 | 411 | 411 | 406 | 408 | 267,000 |
| 2005/01/27 | 414 | 414 | 407 | 409 | 345,000 |
| 2005/01/26 | 413 | 415 | 409 | 411 | 738,000 |
| 2005/01/25 | 406 | 413 | 404 | 409 | 509,000 |
| 2005/01/24 | 402 | 408 | 402 | 405 | 347,000 |
| 2005/01/21 | 402 | 404 | 401 | 402 | 488,000 |
| 2005/01/20 | 406 | 409 | 403 | 406 | 496,000 |
| 2005/01/19 | 413 | 415 | 409 | 410 | 438,000 |
| 2005/01/18 | 407 | 413 | 406 | 411 | 399,000 |
| 2005/01/17 | 406 | 413 | 406 | 412 | 260,000 |
| 2005/01/14 | 404 | 409 | 403 | 407 | 820,000 |
| 2005/01/13 | 412 | 414 | 411 | 411 | 535,000 |
| 2005/01/12 | 416 | 416 | 410 | 411 | 496,000 |
| 2005/01/11 | 415 | 417 | 413 | 415 | 928,000 |
| 2005/01/07 | 419 | 421 | 413 | 415 | 1,049,000 |
| 2005/01/06 | 399 | 417 | 399 | 415 | 1,405,000 |
| 2005/01/05 | 406 | 406 | 400 | 402 | 420,000 |
| 2005/01/04 | 403 | 408 | 401 | 407 | 290,000 |