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 |
|---|---|---|---|---|---|
| 2006/12/29 | 450 | 450 | 446 | 446 | 282,000 |
| 2006/12/28 | 448 | 451 | 440 | 450 | 591,000 |
| 2006/12/27 | 455 | 455 | 440 | 443 | 677,000 |
| 2006/12/26 | 432 | 452 | 432 | 450 | 867,000 |
| 2006/12/25 | 440 | 440 | 429 | 434 | 337,000 |
| 2006/12/22 | 440 | 443 | 435 | 439 | 874,000 |
| 2006/12/21 | 424 | 442 | 424 | 439 | 1,538,000 |
| 2006/12/20 | 413 | 422 | 409 | 421 | 597,000 |
| 2006/12/19 | 417 | 420 | 409 | 409 | 482,000 |
| 2006/12/18 | 418 | 421 | 416 | 420 | 394,000 |
| 2006/12/15 | 419 | 422 | 417 | 418 | 462,000 |
| 2006/12/14 | 421 | 423 | 416 | 419 | 589,000 |
| 2006/12/13 | 418 | 425 | 417 | 423 | 466,000 |
| 2006/12/12 | 421 | 425 | 418 | 419 | 725,000 |
| 2006/12/11 | 413 | 424 | 413 | 421 | 905,000 |
| 2006/12/08 | 406 | 415 | 406 | 410 | 956,000 |
| 2006/12/07 | 406 | 409 | 404 | 404 | 558,000 |
| 2006/12/06 | 401 | 406 | 400 | 404 | 459,000 |
| 2006/12/05 | 405 | 406 | 400 | 401 | 506,000 |
| 2006/12/04 | 399 | 403 | 395 | 403 | 955,000 |
| 2006/12/01 | 398 | 407 | 398 | 406 | 620,000 |
| 2006/11/30 | 398 | 402 | 395 | 402 | 536,000 |
| 2006/11/29 | 388 | 395 | 386 | 395 | 667,000 |
| 2006/11/28 | 375 | 385 | 367 | 384 | 638,000 |
| 2006/11/27 | 368 | 378 | 367 | 378 | 371,000 |
| 2006/11/24 | 371 | 373 | 365 | 367 | 436,000 |
| 2006/11/22 | 365 | 371 | 364 | 370 | 778,000 |
| 2006/11/21 | 362 | 370 | 362 | 365 | 462,000 |
| 2006/11/20 | 370 | 371 | 362 | 362 | 611,000 |
| 2006/11/17 | 380 | 381 | 371 | 372 | 449,000 |
| 2006/11/16 | 383 | 387 | 378 | 378 | 764,000 |
| 2006/11/15 | 381 | 382 | 378 | 378 | 441,000 |
| 2006/11/14 | 380 | 383 | 376 | 379 | 589,000 |
| 2006/11/13 | 380 | 383 | 374 | 380 | 610,000 |
| 2006/11/10 | 380 | 386 | 380 | 380 | 888,000 |
| 2006/11/09 | 388 | 389 | 383 | 385 | 324,000 |
| 2006/11/08 | 397 | 400 | 383 | 387 | 698,000 |
| 2006/11/07 | 400 | 404 | 398 | 398 | 330,000 |
| 2006/11/06 | 393 | 399 | 392 | 398 | 321,000 |
| 2006/11/02 | 386 | 392 | 386 | 392 | 290,000 |
| 2006/11/01 | 389 | 394 | 388 | 391 | 433,000 |
| 2006/10/31 | 392 | 395 | 386 | 388 | 409,000 |
| 2006/10/30 | 395 | 400 | 392 | 393 | 443,000 |
| 2006/10/27 | 402 | 403 | 397 | 398 | 391,000 |
| 2006/10/26 | 401 | 403 | 400 | 403 | 317,000 |
| 2006/10/25 | 400 | 402 | 398 | 398 | 224,000 |
| 2006/10/24 | 407 | 407 | 398 | 398 | 248,000 |
| 2006/10/23 | 402 | 404 | 400 | 404 | 382,000 |
| 2006/10/20 | 399 | 401 | 395 | 397 | 352,000 |
| 2006/10/19 | 392 | 397 | 391 | 397 | 281,000 |
| 2006/10/18 | 391 | 391 | 384 | 391 | 475,000 |
| 2006/10/17 | 398 | 398 | 393 | 393 | 245,000 |
| 2006/10/16 | 394 | 399 | 391 | 391 | 431,000 |
| 2006/10/13 | 385 | 388 | 382 | 387 | 334,000 |
| 2006/10/12 | 370 | 379 | 370 | 377 | 576,000 |
| 2006/10/11 | 396 | 398 | 374 | 375 | 828,000 |
| 2006/10/10 | 398 | 398 | 391 | 391 | 486,000 |
| 2006/10/06 | 394 | 401 | 393 | 394 | 445,000 |
| 2006/10/05 | 400 | 401 | 393 | 395 | 353,000 |
| 2006/10/04 | 410 | 410 | 390 | 390 | 644,000 |
| 2006/10/03 | 411 | 411 | 405 | 405 | 429,000 |
| 2006/10/02 | 404 | 409 | 403 | 408 | 244,000 |
| 2006/09/29 | 408 | 412 | 402 | 403 | 473,000 |
| 2006/09/28 | 410 | 412 | 402 | 403 | 650,000 |
| 2006/09/27 | 395 | 406 | 394 | 405 | 498,000 |
| 2006/09/26 | 397 | 399 | 391 | 392 | 397,000 |
| 2006/09/25 | 392 | 396 | 388 | 396 | 572,000 |
| 2006/09/22 | 387 | 391 | 387 | 388 | 418,000 |
| 2006/09/21 | 395 | 395 | 388 | 391 | 686,000 |
| 2006/09/20 | 391 | 393 | 386 | 387 | 910,000 |
| 2006/09/19 | 397 | 407 | 393 | 396 | 746,000 |
| 2006/09/15 | 405 | 405 | 391 | 397 | 1,302,000 |
| 2006/09/14 | 412 | 418 | 400 | 402 | 694,000 |
| 2006/09/13 | 423 | 425 | 412 | 412 | 590,000 |
| 2006/09/12 | 434 | 435 | 418 | 419 | 562,000 |
| 2006/09/11 | 446 | 448 | 435 | 437 | 534,000 |
| 2006/09/08 | 437 | 451 | 437 | 447 | 613,000 |
| 2006/09/07 | 452 | 453 | 441 | 442 | 588,000 |
| 2006/09/06 | 458 | 464 | 455 | 455 | 575,000 |
| 2006/09/05 | 459 | 459 | 452 | 454 | 407,000 |
| 2006/09/04 | 463 | 466 | 457 | 458 | 361,000 |
| 2006/09/01 | 450 | 461 | 450 | 459 | 451,000 |
| 2006/08/31 | 452 | 458 | 451 | 453 | 244,000 |
| 2006/08/30 | 450 | 454 | 445 | 452 | 246,000 |
| 2006/08/29 | 461 | 461 | 452 | 455 | 204,000 |
| 2006/08/28 | 460 | 465 | 456 | 456 | 222,000 |
| 2006/08/25 | 467 | 470 | 462 | 463 | 346,000 |
| 2006/08/24 | 472 | 477 | 466 | 470 | 313,000 |
| 2006/08/23 | 475 | 477 | 469 | 475 | 209,000 |
| 2006/08/22 | 468 | 478 | 467 | 477 | 415,000 |
| 2006/08/21 | 474 | 477 | 463 | 467 | 358,000 |
| 2006/08/18 | 468 | 479 | 463 | 478 | 978,000 |
| 2006/08/17 | 440 | 472 | 439 | 470 | 1,285,000 |
| 2006/08/16 | 439 | 439 | 436 | 438 | 154,000 |
| 2006/08/15 | 432 | 435 | 431 | 431 | 161,000 |
| 2006/08/14 | 432 | 439 | 428 | 436 | 352,000 |
| 2006/08/11 | 434 | 440 | 433 | 434 | 443,000 |
| 2006/08/10 | 418 | 428 | 416 | 425 | 334,000 |
| 2006/08/09 | 410 | 423 | 407 | 423 | 394,000 |
| 2006/08/08 | 412 | 415 | 409 | 412 | 322,000 |
| 2006/08/07 | 415 | 423 | 410 | 414 | 477,000 |
| 2006/08/04 | 435 | 436 | 415 | 418 | 654,000 |
| 2006/08/03 | 426 | 433 | 424 | 427 | 473,000 |
| 2006/08/02 | 427 | 427 | 423 | 426 | 818,000 |
| 2006/08/01 | 435 | 443 | 426 | 427 | 622,000 |
| 2006/07/31 | 417 | 438 | 416 | 429 | 841,000 |
| 2006/07/28 | 394 | 415 | 394 | 412 | 766,000 |
| 2006/07/27 | 396 | 400 | 391 | 398 | 675,000 |
| 2006/07/26 | 402 | 405 | 398 | 399 | 247,000 |
| 2006/07/25 | 404 | 414 | 401 | 402 | 433,000 |
| 2006/07/24 | 409 | 410 | 392 | 398 | 563,000 |
| 2006/07/21 | 424 | 424 | 412 | 416 | 227,000 |
| 2006/07/20 | 429 | 429 | 420 | 424 | 379,000 |
| 2006/07/19 | 407 | 418 | 404 | 407 | 735,000 |
| 2006/07/18 | 440 | 440 | 404 | 412 | 1,276,000 |
| 2006/07/14 | 446 | 451 | 441 | 445 | 639,000 |
| 2006/07/13 | 459 | 465 | 445 | 451 | 868,000 |
| 2006/07/12 | 455 | 465 | 449 | 454 | 633,000 |
| 2006/07/11 | 452 | 455 | 448 | 451 | 381,000 |
| 2006/07/10 | 444 | 448 | 435 | 447 | 453,000 |
| 2006/07/07 | 453 | 457 | 441 | 444 | 342,000 |
| 2006/07/06 | 459 | 463 | 447 | 449 | 496,000 |
| 2006/07/05 | 447 | 460 | 447 | 457 | 363,000 |
| 2006/07/04 | 455 | 457 | 447 | 449 | 349,000 |
| 2006/07/03 | 448 | 456 | 445 | 450 | 552,000 |
| 2006/06/30 | 443 | 445 | 435 | 438 | 424,000 |
| 2006/06/29 | 425 | 432 | 424 | 431 | 357,000 |
| 2006/06/28 | 428 | 432 | 421 | 427 | 318,000 |
| 2006/06/27 | 442 | 443 | 434 | 436 | 226,000 |
| 2006/06/26 | 427 | 436 | 425 | 434 | 451,000 |
| 2006/06/23 | 425 | 429 | 417 | 429 | 445,000 |
| 2006/06/22 | 426 | 430 | 422 | 430 | 499,000 |
| 2006/06/21 | 429 | 432 | 418 | 422 | 415,000 |
| 2006/06/20 | 426 | 431 | 422 | 425 | 354,000 |
| 2006/06/19 | 436 | 436 | 427 | 431 | 610,000 |
| 2006/06/16 | 429 | 440 | 426 | 438 | 1,031,000 |
| 2006/06/15 | 409 | 425 | 409 | 412 | 942,000 |
| 2006/06/14 | 390 | 405 | 385 | 398 | 874,000 |
| 2006/06/13 | 412 | 417 | 399 | 399 | 571,000 |
| 2006/06/12 | 408 | 420 | 407 | 417 | 746,000 |
| 2006/06/09 | 405 | 419 | 404 | 418 | 1,878,000 |
| 2006/06/08 | 425 | 425 | 401 | 407 | 1,639,000 |
| 2006/06/07 | 452 | 458 | 436 | 436 | 817,000 |
| 2006/06/06 | 471 | 473 | 461 | 464 | 388,000 |
| 2006/06/05 | 471 | 489 | 471 | 476 | 571,000 |
| 2006/06/02 | 483 | 485 | 453 | 481 | 1,121,000 |
| 2006/06/01 | 492 | 493 | 477 | 485 | 826,000 |
| 2006/05/31 | 493 | 496 | 488 | 493 | 601,000 |
| 2006/05/30 | 509 | 509 | 500 | 503 | 448,000 |
| 2006/05/29 | 513 | 522 | 510 | 510 | 384,000 |
| 2006/05/26 | 502 | 512 | 500 | 510 | 400,000 |
| 2006/05/25 | 510 | 512 | 500 | 503 | 419,000 |
| 2006/05/24 | 507 | 514 | 499 | 511 | 924,000 |
| 2006/05/23 | 507 | 515 | 498 | 498 | 631,000 |
| 2006/05/22 | 522 | 529 | 510 | 512 | 381,000 |
| 2006/05/19 | 510 | 517 | 510 | 517 | 651,000 |
| 2006/05/18 | 510 | 522 | 502 | 519 | 771,000 |
| 2006/05/17 | 511 | 524 | 510 | 521 | 1,172,000 |
| 2006/05/16 | 518 | 531 | 507 | 507 | 948,000 |
| 2006/05/15 | 519 | 528 | 515 | 522 | 1,087,000 |
| 2006/05/12 | 535 | 535 | 523 | 529 | 1,004,000 |
| 2006/05/11 | 539 | 543 | 533 | 539 | 1,595,000 |
| 2006/05/10 | 551 | 554 | 529 | 534 | 5,440,000 |
| 2006/05/09 | 586 | 593 | 583 | 591 | 891,000 |
| 2006/05/08 | 573 | 585 | 572 | 584 | 460,000 |
| 2006/05/02 | 562 | 576 | 562 | 572 | 401,000 |
| 2006/05/01 | 561 | 569 | 559 | 563 | 373,000 |
| 2006/04/28 | 564 | 566 | 557 | 561 | 651,000 |
| 2006/04/27 | 574 | 574 | 567 | 568 | 319,000 |
| 2006/04/26 | 567 | 572 | 565 | 568 | 287,000 |
| 2006/04/25 | 564 | 573 | 564 | 567 | 321,000 |
| 2006/04/24 | 571 | 574 | 562 | 563 | 639,000 |
| 2006/04/21 | 577 | 582 | 573 | 577 | 308,000 |
| 2006/04/20 | 585 | 586 | 578 | 585 | 330,000 |
| 2006/04/19 | 584 | 588 | 577 | 584 | 810,000 |
| 2006/04/18 | 565 | 579 | 564 | 576 | 604,000 |
| 2006/04/17 | 578 | 580 | 560 | 565 | 583,000 |
| 2006/04/14 | 580 | 580 | 573 | 578 | 604,000 |
| 2006/04/13 | 582 | 586 | 571 | 579 | 814,000 |
| 2006/04/12 | 591 | 594 | 581 | 582 | 981,000 |
| 2006/04/11 | 600 | 604 | 592 | 594 | 564,000 |
| 2006/04/10 | 604 | 610 | 600 | 601 | 825,000 |
| 2006/04/07 | 595 | 603 | 592 | 603 | 613,000 |
| 2006/04/06 | 586 | 598 | 586 | 596 | 889,000 |
| 2006/04/05 | 603 | 606 | 581 | 586 | 1,226,000 |
| 2006/04/04 | 609 | 609 | 598 | 602 | 766,000 |
| 2006/04/03 | 601 | 610 | 601 | 609 | 892,000 |
| 2006/03/31 | 606 | 608 | 594 | 595 | 613,000 |
| 2006/03/30 | 613 | 614 | 604 | 605 | 1,120,000 |
| 2006/03/29 | 617 | 618 | 607 | 613 | 455,000 |
| 2006/03/28 | 611 | 617 | 608 | 616 | 353,000 |
| 2006/03/27 | 620 | 621 | 605 | 615 | 458,000 |
| 2006/03/24 | 613 | 620 | 613 | 619 | 530,000 |
| 2006/03/23 | 630 | 631 | 616 | 617 | 1,891,000 |
| 2006/03/22 | 599 | 611 | 594 | 610 | 1,571,000 |
| 2006/03/20 | 590 | 600 | 586 | 600 | 1,110,000 |
| 2006/03/17 | 576 | 586 | 576 | 585 | 443,000 |
| 2006/03/16 | 585 | 585 | 575 | 575 | 485,000 |
| 2006/03/15 | 583 | 587 | 581 | 585 | 705,000 |
| 2006/03/14 | 581 | 582 | 576 | 578 | 398,000 |
| 2006/03/13 | 582 | 585 | 578 | 581 | 646,000 |
| 2006/03/10 | 569 | 582 | 569 | 581 | 905,000 |
| 2006/03/09 | 562 | 575 | 562 | 568 | 677,000 |
| 2006/03/08 | 569 | 569 | 563 | 566 | 291,000 |
| 2006/03/07 | 579 | 580 | 571 | 574 | 467,000 |
| 2006/03/06 | 572 | 573 | 562 | 571 | 653,000 |
| 2006/03/03 | 557 | 579 | 556 | 576 | 967,000 |
| 2006/03/02 | 583 | 583 | 559 | 560 | 620,000 |
| 2006/03/01 | 561 | 583 | 559 | 575 | 1,093,000 |
| 2006/02/28 | 588 | 588 | 564 | 575 | 1,009,000 |
| 2006/02/27 | 587 | 592 | 580 | 584 | 1,075,000 |
| 2006/02/24 | 562 | 581 | 551 | 577 | 1,581,000 |
| 2006/02/23 | 557 | 563 | 552 | 560 | 902,000 |
| 2006/02/22 | 537 | 555 | 530 | 549 | 946,000 |
| 2006/02/21 | 518 | 542 | 518 | 532 | 1,126,000 |
| 2006/02/20 | 540 | 540 | 522 | 525 | 964,000 |
| 2006/02/17 | 551 | 563 | 541 | 542 | 980,000 |
| 2006/02/16 | 560 | 568 | 549 | 557 | 646,000 |
| 2006/02/15 | 592 | 592 | 556 | 561 | 914,000 |
| 2006/02/14 | 550 | 578 | 545 | 576 | 1,080,000 |
| 2006/02/13 | 583 | 583 | 555 | 556 | 888,000 |
| 2006/02/10 | 590 | 598 | 568 | 586 | 1,408,000 |
| 2006/02/09 | 600 | 602 | 586 | 590 | 834,000 |
| 2006/02/08 | 606 | 608 | 586 | 586 | 1,491,000 |
| 2006/02/07 | 603 | 614 | 600 | 607 | 1,259,000 |
| 2006/02/06 | 596 | 606 | 590 | 597 | 1,762,000 |
| 2006/02/03 | 638 | 647 | 605 | 606 | 3,272,000 |
| 2006/02/02 | 647 | 656 | 636 | 639 | 2,434,000 |
| 2006/02/01 | 617 | 644 | 617 | 639 | 2,600,000 |
| 2006/01/31 | 625 | 626 | 612 | 620 | 1,016,000 |
| 2006/01/30 | 624 | 633 | 622 | 622 | 2,377,000 |
| 2006/01/27 | 612 | 616 | 602 | 614 | 1,516,000 |
| 2006/01/26 | 594 | 598 | 591 | 598 | 867,000 |
| 2006/01/25 | 580 | 592 | 577 | 587 | 950,000 |
| 2006/01/24 | 563 | 575 | 563 | 571 | 596,000 |
| 2006/01/23 | 554 | 569 | 550 | 557 | 1,017,000 |
| 2006/01/20 | 584 | 586 | 567 | 576 | 820,000 |
| 2006/01/19 | 543 | 587 | 543 | 577 | 817,000 |
| 2006/01/18 | 575 | 576 | 531 | 543 | 1,383,000 |
| 2006/01/17 | 583 | 597 | 579 | 580 | 813,000 |
| 2006/01/16 | 588 | 593 | 584 | 586 | 557,000 |
| 2006/01/13 | 603 | 604 | 593 | 594 | 509,000 |
| 2006/01/12 | 604 | 606 | 597 | 606 | 816,000 |
| 2006/01/11 | 598 | 601 | 586 | 597 | 572,000 |
| 2006/01/10 | 600 | 605 | 598 | 600 | 891,000 |
| 2006/01/06 | 601 | 602 | 597 | 598 | 404,000 |
| 2006/01/05 | 607 | 607 | 596 | 601 | 578,000 |
| 2006/01/04 | 596 | 604 | 590 | 602 | 467,000 |