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 |
|---|---|---|---|---|---|
| 2008/12/30 | 220 | 223 | 218 | 219 | 193,000 |
| 2008/12/29 | 217 | 223 | 214 | 221 | 410,000 |
| 2008/12/26 | 211 | 214 | 205 | 214 | 448,000 |
| 2008/12/25 | 211 | 212 | 203 | 210 | 646,000 |
| 2008/12/24 | 220 | 222 | 211 | 212 | 456,000 |
| 2008/12/22 | 223 | 224 | 220 | 222 | 305,000 |
| 2008/12/19 | 225 | 227 | 220 | 220 | 631,000 |
| 2008/12/18 | 223 | 231 | 218 | 229 | 1,189,000 |
| 2008/12/17 | 233 | 235 | 219 | 223 | 939,000 |
| 2008/12/16 | 238 | 240 | 227 | 231 | 753,000 |
| 2008/12/15 | 234 | 242 | 234 | 234 | 688,000 |
| 2008/12/12 | 243 | 246 | 225 | 228 | 1,036,000 |
| 2008/12/11 | 248 | 254 | 244 | 248 | 603,000 |
| 2008/12/10 | 253 | 259 | 247 | 248 | 643,000 |
| 2008/12/09 | 261 | 267 | 249 | 254 | 520,000 |
| 2008/12/08 | 265 | 265 | 251 | 260 | 494,000 |
| 2008/12/05 | 251 | 257 | 247 | 255 | 577,000 |
| 2008/12/04 | 254 | 254 | 245 | 248 | 476,000 |
| 2008/12/03 | 250 | 252 | 245 | 249 | 393,000 |
| 2008/12/02 | 248 | 256 | 245 | 245 | 516,000 |
| 2008/12/01 | 268 | 269 | 259 | 261 | 432,000 |
| 2008/11/28 | 257 | 273 | 256 | 272 | 715,000 |
| 2008/11/27 | 259 | 266 | 253 | 255 | 443,000 |
| 2008/11/26 | 262 | 267 | 255 | 257 | 544,000 |
| 2008/11/25 | 280 | 280 | 264 | 274 | 470,000 |
| 2008/11/21 | 235 | 267 | 235 | 264 | 855,000 |
| 2008/11/20 | 268 | 268 | 244 | 244 | 796,000 |
| 2008/11/19 | 282 | 286 | 270 | 274 | 421,000 |
| 2008/11/18 | 279 | 288 | 275 | 283 | 505,000 |
| 2008/11/17 | 275 | 287 | 269 | 275 | 689,000 |
| 2008/11/14 | 290 | 293 | 275 | 275 | 653,000 |
| 2008/11/13 | 286 | 289 | 278 | 278 | 818,000 |
| 2008/11/12 | 286 | 305 | 283 | 293 | 2,349,000 |
| 2008/11/11 | 263 | 297 | 257 | 290 | 2,638,000 |
| 2008/11/10 | 261 | 269 | 259 | 267 | 660,000 |
| 2008/11/07 | 254 | 262 | 243 | 252 | 776,000 |
| 2008/11/06 | 266 | 275 | 264 | 264 | 825,000 |
| 2008/11/05 | 283 | 292 | 279 | 292 | 890,000 |
| 2008/11/04 | 257 | 273 | 257 | 273 | 658,000 |
| 2008/10/31 | 246 | 261 | 243 | 247 | 3,895,000 |
| 2008/10/30 | 235 | 270 | 233 | 266 | 1,077,000 |
| 2008/10/29 | 250 | 251 | 215 | 227 | 1,225,000 |
| 2008/10/28 | 207 | 229 | 200 | 228 | 1,640,000 |
| 2008/10/27 | 228 | 243 | 206 | 209 | 783,000 |
| 2008/10/24 | 256 | 256 | 231 | 234 | 4,297,000 |
| 2008/10/23 | 238 | 261 | 234 | 260 | 3,827,000 |
| 2008/10/22 | 256 | 262 | 244 | 248 | 4,124,000 |
| 2008/10/21 | 274 | 277 | 262 | 271 | 859,000 |
| 2008/10/20 | 266 | 276 | 250 | 265 | 836,000 |
| 2008/10/17 | 256 | 265 | 250 | 263 | 1,198,000 |
| 2008/10/16 | 248 | 251 | 240 | 249 | 712,000 |
| 2008/10/15 | 274 | 276 | 256 | 268 | 926,000 |
| 2008/10/14 | 284 | 289 | 273 | 284 | 787,000 |
| 2008/10/10 | 240 | 246 | 226 | 234 | 1,098,000 |
| 2008/10/09 | 231 | 264 | 231 | 253 | 1,088,000 |
| 2008/10/08 | 254 | 255 | 232 | 236 | 1,011,000 |
| 2008/10/07 | 231 | 270 | 231 | 259 | 1,501,000 |
| 2008/10/06 | 293 | 293 | 254 | 261 | 1,132,000 |
| 2008/10/03 | 306 | 311 | 288 | 298 | 1,039,000 |
| 2008/10/02 | 336 | 337 | 301 | 301 | 1,124,000 |
| 2008/10/01 | 336 | 349 | 331 | 336 | 722,000 |
| 2008/09/30 | 314 | 338 | 312 | 337 | 1,021,000 |
| 2008/09/29 | 345 | 357 | 338 | 339 | 772,000 |
| 2008/09/26 | 373 | 376 | 344 | 345 | 1,239,000 |
| 2008/09/25 | 368 | 378 | 366 | 372 | 629,000 |
| 2008/09/24 | 374 | 378 | 371 | 376 | 723,000 |
| 2008/09/22 | 397 | 398 | 378 | 381 | 1,122,000 |
| 2008/09/19 | 389 | 400 | 387 | 387 | 1,868,000 |
| 2008/09/18 | 371 | 392 | 369 | 388 | 1,801,000 |
| 2008/09/17 | 382 | 392 | 367 | 376 | 2,370,000 |
| 2008/09/16 | 364 | 374 | 361 | 372 | 1,314,000 |
| 2008/09/12 | 385 | 393 | 374 | 389 | 2,008,000 |
| 2008/09/11 | 382 | 387 | 374 | 384 | 1,411,000 |
| 2008/09/10 | 364 | 379 | 364 | 375 | 967,000 |
| 2008/09/09 | 384 | 389 | 374 | 374 | 890,000 |
| 2008/09/08 | 367 | 390 | 364 | 389 | 2,885,000 |
| 2008/09/05 | 359 | 364 | 352 | 357 | 1,245,000 |
| 2008/09/04 | 377 | 378 | 366 | 372 | 1,039,000 |
| 2008/09/03 | 369 | 379 | 358 | 379 | 1,355,000 |
| 2008/09/02 | 369 | 378 | 363 | 366 | 1,210,000 |
| 2008/09/01 | 350 | 370 | 348 | 369 | 2,246,000 |
| 2008/08/29 | 344 | 354 | 342 | 354 | 949,000 |
| 2008/08/28 | 345 | 345 | 336 | 340 | 391,000 |
| 2008/08/27 | 340 | 345 | 338 | 345 | 492,000 |
| 2008/08/26 | 334 | 343 | 332 | 343 | 382,000 |
| 2008/08/25 | 341 | 343 | 336 | 340 | 269,000 |
| 2008/08/22 | 346 | 346 | 333 | 336 | 475,000 |
| 2008/08/21 | 347 | 352 | 339 | 343 | 875,000 |
| 2008/08/20 | 327 | 342 | 327 | 342 | 836,000 |
| 2008/08/19 | 348 | 349 | 327 | 332 | 1,897,000 |
| 2008/08/18 | 347 | 355 | 344 | 351 | 832,000 |
| 2008/08/15 | 345 | 348 | 339 | 346 | 1,058,000 |
| 2008/08/14 | 330 | 345 | 330 | 345 | 1,543,000 |
| 2008/08/13 | 326 | 335 | 324 | 335 | 1,016,000 |
| 2008/08/12 | 338 | 343 | 329 | 330 | 1,728,000 |
| 2008/08/11 | 332 | 342 | 330 | 336 | 3,427,000 |
| 2008/08/08 | 306 | 322 | 296 | 322 | 3,858,000 |
| 2008/08/07 | 286 | 286 | 278 | 281 | 345,000 |
| 2008/08/06 | 279 | 288 | 275 | 285 | 664,000 |
| 2008/08/05 | 275 | 282 | 269 | 270 | 497,000 |
| 2008/08/04 | 294 | 295 | 280 | 280 | 571,000 |
| 2008/08/01 | 307 | 309 | 297 | 298 | 311,000 |
| 2008/07/31 | 315 | 317 | 307 | 312 | 192,000 |
| 2008/07/30 | 308 | 314 | 307 | 314 | 288,000 |
| 2008/07/29 | 299 | 304 | 297 | 303 | 264,000 |
| 2008/07/28 | 311 | 313 | 305 | 308 | 229,000 |
| 2008/07/25 | 312 | 314 | 303 | 305 | 209,000 |
| 2008/07/24 | 314 | 318 | 312 | 318 | 350,000 |
| 2008/07/23 | 313 | 315 | 310 | 314 | 435,000 |
| 2008/07/22 | 305 | 315 | 303 | 315 | 306,000 |
| 2008/07/18 | 305 | 310 | 302 | 304 | 279,000 |
| 2008/07/17 | 300 | 309 | 300 | 300 | 338,000 |
| 2008/07/16 | 300 | 303 | 298 | 300 | 365,000 |
| 2008/07/15 | 308 | 309 | 299 | 304 | 453,000 |
| 2008/07/14 | 296 | 313 | 295 | 308 | 579,000 |
| 2008/07/11 | 303 | 304 | 294 | 300 | 407,000 |
| 2008/07/10 | 290 | 299 | 287 | 298 | 254,000 |
| 2008/07/09 | 296 | 298 | 292 | 292 | 165,000 |
| 2008/07/08 | 299 | 299 | 289 | 289 | 322,000 |
| 2008/07/07 | 284 | 300 | 280 | 299 | 543,000 |
| 2008/07/04 | 280 | 284 | 277 | 284 | 463,000 |
| 2008/07/03 | 275 | 280 | 264 | 276 | 1,959,000 |
| 2008/07/02 | 297 | 297 | 284 | 285 | 1,565,000 |
| 2008/07/01 | 293 | 296 | 291 | 292 | 305,000 |
| 2008/06/30 | 290 | 295 | 287 | 293 | 342,000 |
| 2008/06/27 | 291 | 299 | 291 | 294 | 637,000 |
| 2008/06/26 | 316 | 318 | 303 | 305 | 408,000 |
| 2008/06/25 | 320 | 320 | 309 | 315 | 559,000 |
| 2008/06/24 | 317 | 325 | 315 | 320 | 302,000 |
| 2008/06/23 | 314 | 320 | 310 | 315 | 614,000 |
| 2008/06/20 | 326 | 333 | 320 | 324 | 1,179,000 |
| 2008/06/19 | 320 | 325 | 316 | 324 | 974,000 |
| 2008/06/18 | 307 | 320 | 305 | 319 | 556,000 |
| 2008/06/17 | 309 | 309 | 303 | 304 | 395,000 |
| 2008/06/16 | 306 | 308 | 302 | 308 | 317,000 |
| 2008/06/13 | 292 | 301 | 290 | 298 | 506,000 |
| 2008/06/12 | 293 | 295 | 290 | 291 | 643,000 |
| 2008/06/11 | 302 | 304 | 298 | 303 | 525,000 |
| 2008/06/10 | 315 | 317 | 300 | 303 | 517,000 |
| 2008/06/09 | 302 | 314 | 302 | 310 | 814,000 |
| 2008/06/06 | 325 | 327 | 322 | 322 | 792,000 |
| 2008/06/05 | 319 | 326 | 319 | 324 | 618,000 |
| 2008/06/04 | 328 | 328 | 316 | 318 | 710,000 |
| 2008/06/03 | 324 | 327 | 323 | 327 | 443,000 |
| 2008/06/02 | 317 | 325 | 312 | 325 | 637,000 |
| 2008/05/30 | 317 | 320 | 311 | 317 | 705,000 |
| 2008/05/29 | 313 | 319 | 313 | 317 | 622,000 |
| 2008/05/28 | 313 | 316 | 310 | 312 | 872,000 |
| 2008/05/27 | 303 | 312 | 300 | 312 | 658,000 |
| 2008/05/26 | 306 | 312 | 303 | 303 | 603,000 |
| 2008/05/23 | 318 | 318 | 307 | 307 | 573,000 |
| 2008/05/22 | 311 | 317 | 301 | 317 | 1,134,000 |
| 2008/05/21 | 301 | 315 | 296 | 315 | 1,068,000 |
| 2008/05/20 | 298 | 308 | 297 | 306 | 1,224,000 |
| 2008/05/19 | 287 | 299 | 287 | 299 | 1,320,000 |
| 2008/05/16 | 283 | 286 | 277 | 282 | 665,000 |
| 2008/05/15 | 272 | 285 | 271 | 278 | 1,400,000 |
| 2008/05/14 | 261 | 271 | 261 | 270 | 653,000 |
| 2008/05/13 | 260 | 264 | 257 | 262 | 678,000 |
| 2008/05/12 | 256 | 261 | 250 | 259 | 599,000 |
| 2008/05/09 | 270 | 270 | 257 | 260 | 1,433,000 |
| 2008/05/08 | 256 | 282 | 254 | 270 | 3,609,000 |
| 2008/05/07 | 254 | 260 | 251 | 256 | 711,000 |
| 2008/05/02 | 242 | 249 | 242 | 249 | 1,137,000 |
| 2008/05/01 | 226 | 242 | 226 | 236 | 1,452,000 |
| 2008/04/30 | 219 | 225 | 216 | 219 | 280,000 |
| 2008/04/28 | 217 | 222 | 216 | 218 | 779,000 |
| 2008/04/25 | 215 | 217 | 211 | 214 | 744,000 |
| 2008/04/24 | 217 | 221 | 214 | 214 | 329,000 |
| 2008/04/23 | 217 | 221 | 216 | 216 | 402,000 |
| 2008/04/22 | 214 | 219 | 212 | 217 | 530,000 |
| 2008/04/21 | 220 | 221 | 213 | 214 | 437,000 |
| 2008/04/18 | 216 | 216 | 214 | 215 | 293,000 |
| 2008/04/17 | 220 | 221 | 215 | 216 | 442,000 |
| 2008/04/16 | 217 | 218 | 213 | 216 | 364,000 |
| 2008/04/15 | 214 | 216 | 213 | 214 | 352,000 |
| 2008/04/14 | 210 | 214 | 207 | 214 | 352,000 |
| 2008/04/11 | 213 | 217 | 211 | 212 | 347,000 |
| 2008/04/10 | 216 | 216 | 212 | 212 | 389,000 |
| 2008/04/09 | 224 | 225 | 214 | 216 | 357,000 |
| 2008/04/08 | 224 | 228 | 224 | 224 | 355,000 |
| 2008/04/07 | 220 | 223 | 218 | 223 | 120,000 |
| 2008/04/04 | 220 | 223 | 220 | 221 | 392,000 |
| 2008/04/03 | 220 | 227 | 218 | 227 | 509,000 |
| 2008/04/02 | 215 | 220 | 214 | 218 | 465,000 |
| 2008/04/01 | 209 | 216 | 207 | 214 | 438,000 |
| 2008/03/31 | 213 | 214 | 205 | 209 | 526,000 |
| 2008/03/28 | 204 | 209 | 201 | 209 | 208,000 |
| 2008/03/27 | 207 | 208 | 202 | 206 | 305,000 |
| 2008/03/26 | 207 | 210 | 201 | 205 | 315,000 |
| 2008/03/25 | 220 | 220 | 205 | 207 | 508,000 |
| 2008/03/24 | 201 | 212 | 201 | 207 | 549,000 |
| 2008/03/21 | 198 | 200 | 196 | 200 | 353,000 |
| 2008/03/19 | 196 | 200 | 194 | 198 | 570,000 |
| 2008/03/18 | 190 | 192 | 187 | 192 | 391,000 |
| 2008/03/17 | 188 | 191 | 180 | 191 | 333,000 |
| 2008/03/14 | 196 | 199 | 187 | 188 | 750,000 |
| 2008/03/13 | 200 | 200 | 190 | 194 | 915,000 |
| 2008/03/12 | 207 | 211 | 201 | 203 | 378,000 |
| 2008/03/11 | 188 | 198 | 184 | 198 | 465,000 |
| 2008/03/10 | 198 | 200 | 188 | 189 | 563,000 |
| 2008/03/07 | 212 | 212 | 203 | 203 | 540,000 |
| 2008/03/06 | 213 | 218 | 210 | 214 | 537,000 |
| 2008/03/05 | 215 | 215 | 208 | 213 | 365,000 |
| 2008/03/04 | 215 | 221 | 214 | 216 | 668,000 |
| 2008/03/03 | 215 | 220 | 214 | 214 | 721,000 |
| 2008/02/29 | 218 | 224 | 218 | 224 | 644,000 |
| 2008/02/28 | 220 | 225 | 219 | 224 | 687,000 |
| 2008/02/27 | 224 | 224 | 216 | 220 | 696,000 |
| 2008/02/26 | 223 | 224 | 215 | 215 | 459,000 |
| 2008/02/25 | 212 | 218 | 212 | 217 | 411,000 |
| 2008/02/22 | 204 | 215 | 201 | 212 | 720,000 |
| 2008/02/21 | 201 | 208 | 201 | 207 | 363,000 |
| 2008/02/20 | 207 | 208 | 200 | 200 | 550,000 |
| 2008/02/19 | 205 | 207 | 201 | 205 | 510,000 |
| 2008/02/18 | 202 | 208 | 202 | 205 | 451,000 |
| 2008/02/15 | 190 | 199 | 188 | 195 | 549,000 |
| 2008/02/14 | 186 | 195 | 186 | 193 | 1,022,000 |
| 2008/02/13 | 176 | 183 | 176 | 181 | 932,000 |
| 2008/02/12 | 179 | 180 | 167 | 174 | 2,280,000 |
| 2008/02/08 | 199 | 200 | 193 | 193 | 503,000 |
| 2008/02/07 | 194 | 201 | 188 | 194 | 534,000 |
| 2008/02/06 | 201 | 203 | 198 | 198 | 366,000 |
| 2008/02/05 | 206 | 212 | 206 | 208 | 306,000 |
| 2008/02/04 | 207 | 212 | 205 | 206 | 576,000 |
| 2008/02/01 | 206 | 209 | 203 | 207 | 581,000 |
| 2008/01/31 | 197 | 206 | 194 | 206 | 700,000 |
| 2008/01/30 | 204 | 208 | 196 | 198 | 880,000 |
| 2008/01/29 | 211 | 212 | 201 | 205 | 648,000 |
| 2008/01/28 | 209 | 219 | 205 | 206 | 810,000 |
| 2008/01/25 | 198 | 212 | 198 | 212 | 708,000 |
| 2008/01/24 | 190 | 197 | 189 | 194 | 955,000 |
| 2008/01/23 | 183 | 188 | 180 | 185 | 591,000 |
| 2008/01/22 | 186 | 186 | 176 | 176 | 804,000 |
| 2008/01/21 | 193 | 196 | 188 | 188 | 415,000 |
| 2008/01/18 | 182 | 200 | 182 | 197 | 1,239,000 |
| 2008/01/17 | 180 | 191 | 180 | 191 | 1,131,000 |
| 2008/01/16 | 186 | 191 | 180 | 181 | 861,000 |
| 2008/01/15 | 207 | 212 | 194 | 196 | 962,000 |
| 2008/01/11 | 212 | 217 | 205 | 205 | 727,000 |
| 2008/01/10 | 220 | 225 | 214 | 214 | 404,000 |
| 2008/01/09 | 206 | 218 | 205 | 217 | 708,000 |
| 2008/01/08 | 208 | 217 | 208 | 215 | 883,000 |
| 2008/01/07 | 205 | 209 | 202 | 206 | 859,000 |
| 2008/01/04 | 223 | 228 | 213 | 213 | 267,000 |