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 |
|---|---|---|---|---|---|
| 2009/12/30 | 126 | 127 | 124 | 127 | 388,000 |
| 2009/12/29 | 128 | 128 | 124 | 126 | 491,000 |
| 2009/12/28 | 124 | 128 | 123 | 127 | 719,000 |
| 2009/12/25 | 122 | 122 | 120 | 122 | 313,000 |
| 2009/12/24 | 120 | 122 | 120 | 122 | 498,000 |
| 2009/12/22 | 117 | 120 | 116 | 118 | 447,000 |
| 2009/12/21 | 117 | 118 | 116 | 117 | 184,000 |
| 2009/12/18 | 115 | 118 | 114 | 116 | 267,000 |
| 2009/12/17 | 116 | 119 | 115 | 116 | 626,000 |
| 2009/12/16 | 114 | 116 | 113 | 115 | 620,000 |
| 2009/12/15 | 113 | 113 | 112 | 113 | 203,000 |
| 2009/12/14 | 115 | 115 | 112 | 112 | 250,000 |
| 2009/12/11 | 118 | 118 | 113 | 114 | 1,086,000 |
| 2009/12/10 | 115 | 121 | 114 | 118 | 652,000 |
| 2009/12/09 | 118 | 118 | 116 | 116 | 319,000 |
| 2009/12/08 | 119 | 120 | 117 | 120 | 490,000 |
| 2009/12/07 | 124 | 124 | 116 | 118 | 807,000 |
| 2009/12/04 | 121 | 123 | 120 | 121 | 638,000 |
| 2009/12/03 | 119 | 123 | 119 | 120 | 831,000 |
| 2009/12/02 | 120 | 121 | 118 | 119 | 718,000 |
| 2009/12/01 | 108 | 116 | 107 | 116 | 542,000 |
| 2009/11/30 | 108 | 109 | 107 | 108 | 695,000 |
| 2009/11/27 | 109 | 109 | 105 | 106 | 734,000 |
| 2009/11/26 | 110 | 114 | 110 | 111 | 643,000 |
| 2009/11/25 | 116 | 116 | 113 | 113 | 362,000 |
| 2009/11/24 | 118 | 119 | 117 | 118 | 171,000 |
| 2009/11/20 | 117 | 120 | 114 | 120 | 627,000 |
| 2009/11/19 | 124 | 125 | 118 | 120 | 562,000 |
| 2009/11/18 | 124 | 127 | 122 | 127 | 376,000 |
| 2009/11/17 | 130 | 130 | 123 | 126 | 325,000 |
| 2009/11/16 | 133 | 133 | 128 | 131 | 257,000 |
| 2009/11/13 | 130 | 131 | 128 | 131 | 668,000 |
| 2009/11/12 | 135 | 135 | 131 | 132 | 404,000 |
| 2009/11/11 | 138 | 138 | 133 | 137 | 555,000 |
| 2009/11/10 | 142 | 142 | 137 | 138 | 382,000 |
| 2009/11/09 | 139 | 141 | 137 | 140 | 448,000 |
| 2009/11/06 | 137 | 140 | 136 | 137 | 478,000 |
| 2009/11/05 | 142 | 142 | 132 | 135 | 948,000 |
| 2009/11/04 | 144 | 145 | 141 | 142 | 373,000 |
| 2009/11/02 | 136 | 144 | 135 | 144 | 841,000 |
| 2009/10/30 | 143 | 144 | 139 | 140 | 1,042,000 |
| 2009/10/29 | 147 | 147 | 139 | 142 | 1,347,000 |
| 2009/10/28 | 148 | 152 | 146 | 152 | 493,000 |
| 2009/10/27 | 155 | 156 | 148 | 148 | 618,000 |
| 2009/10/26 | 156 | 159 | 155 | 157 | 271,000 |
| 2009/10/23 | 160 | 162 | 156 | 157 | 409,000 |
| 2009/10/22 | 162 | 163 | 156 | 159 | 391,000 |
| 2009/10/21 | 165 | 166 | 164 | 164 | 103,000 |
| 2009/10/20 | 166 | 168 | 164 | 165 | 271,000 |
| 2009/10/19 | 167 | 169 | 166 | 169 | 404,000 |
| 2009/10/16 | 177 | 177 | 167 | 167 | 212,000 |
| 2009/10/15 | 173 | 175 | 172 | 173 | 260,000 |
| 2009/10/14 | 170 | 171 | 167 | 171 | 244,000 |
| 2009/10/13 | 171 | 172 | 167 | 169 | 767,000 |
| 2009/10/09 | 169 | 176 | 167 | 175 | 588,000 |
| 2009/10/08 | 167 | 169 | 165 | 165 | 325,000 |
| 2009/10/07 | 154 | 167 | 153 | 167 | 339,000 |
| 2009/10/06 | 157 | 157 | 149 | 151 | 355,000 |
| 2009/10/05 | 162 | 164 | 150 | 154 | 361,000 |
| 2009/10/02 | 161 | 163 | 159 | 163 | 165,000 |
| 2009/10/01 | 172 | 172 | 162 | 164 | 317,000 |
| 2009/09/30 | 169 | 172 | 169 | 172 | 170,000 |
| 2009/09/29 | 170 | 172 | 168 | 170 | 195,000 |
| 2009/09/28 | 167 | 167 | 163 | 166 | 164,000 |
| 2009/09/25 | 173 | 173 | 168 | 168 | 245,000 |
| 2009/09/24 | 179 | 180 | 174 | 176 | 329,000 |
| 2009/09/18 | 181 | 182 | 180 | 181 | 146,000 |
| 2009/09/17 | 182 | 185 | 181 | 183 | 149,000 |
| 2009/09/16 | 186 | 187 | 180 | 180 | 172,000 |
| 2009/09/15 | 183 | 184 | 182 | 183 | 126,000 |
| 2009/09/14 | 185 | 185 | 182 | 183 | 158,000 |
| 2009/09/11 | 187 | 188 | 185 | 185 | 248,000 |
| 2009/09/10 | 188 | 188 | 184 | 184 | 360,000 |
| 2009/09/09 | 185 | 196 | 183 | 185 | 444,000 |
| 2009/09/08 | 187 | 188 | 182 | 183 | 303,000 |
| 2009/09/07 | 189 | 190 | 186 | 186 | 167,000 |
| 2009/09/04 | 192 | 194 | 186 | 188 | 228,000 |
| 2009/09/03 | 193 | 194 | 191 | 191 | 212,000 |
| 2009/09/02 | 196 | 197 | 193 | 194 | 357,000 |
| 2009/09/01 | 199 | 200 | 197 | 197 | 228,000 |
| 2009/08/31 | 200 | 202 | 198 | 198 | 203,000 |
| 2009/08/28 | 203 | 203 | 198 | 199 | 186,000 |
| 2009/08/27 | 202 | 202 | 200 | 202 | 201,000 |
| 2009/08/26 | 201 | 202 | 199 | 202 | 135,000 |
| 2009/08/25 | 199 | 201 | 197 | 199 | 228,000 |
| 2009/08/24 | 202 | 204 | 200 | 200 | 124,000 |
| 2009/08/21 | 200 | 201 | 196 | 199 | 160,000 |
| 2009/08/20 | 199 | 200 | 198 | 200 | 110,000 |
| 2009/08/19 | 200 | 201 | 195 | 197 | 242,000 |
| 2009/08/18 | 197 | 200 | 197 | 198 | 161,000 |
| 2009/08/17 | 208 | 208 | 200 | 200 | 208,000 |
| 2009/08/14 | 206 | 207 | 204 | 206 | 197,000 |
| 2009/08/13 | 204 | 206 | 202 | 205 | 254,000 |
| 2009/08/12 | 204 | 204 | 201 | 201 | 184,000 |
| 2009/08/11 | 203 | 205 | 202 | 205 | 191,000 |
| 2009/08/10 | 208 | 208 | 203 | 204 | 274,000 |
| 2009/08/07 | 207 | 210 | 198 | 204 | 771,000 |
| 2009/08/06 | 210 | 213 | 210 | 212 | 254,000 |
| 2009/08/05 | 210 | 214 | 208 | 210 | 185,000 |
| 2009/08/04 | 215 | 215 | 209 | 211 | 217,000 |
| 2009/08/03 | 207 | 210 | 206 | 207 | 180,000 |
| 2009/07/31 | 206 | 206 | 203 | 203 | 150,000 |
| 2009/07/30 | 207 | 207 | 203 | 205 | 157,000 |
| 2009/07/29 | 208 | 214 | 205 | 207 | 163,000 |
| 2009/07/28 | 208 | 211 | 204 | 209 | 117,000 |
| 2009/07/27 | 215 | 215 | 210 | 210 | 219,000 |
| 2009/07/24 | 205 | 208 | 204 | 208 | 277,000 |
| 2009/07/23 | 200 | 204 | 200 | 201 | 148,000 |
| 2009/07/22 | 197 | 201 | 196 | 199 | 235,000 |
| 2009/07/21 | 200 | 201 | 194 | 196 | 575,000 |
| 2009/07/17 | 203 | 204 | 195 | 197 | 133,000 |
| 2009/07/16 | 209 | 209 | 198 | 199 | 221,000 |
| 2009/07/15 | 199 | 202 | 196 | 199 | 174,000 |
| 2009/07/14 | 199 | 200 | 195 | 195 | 224,000 |
| 2009/07/13 | 207 | 207 | 192 | 192 | 223,000 |
| 2009/07/10 | 213 | 213 | 203 | 206 | 259,000 |
| 2009/07/09 | 208 | 219 | 206 | 212 | 198,000 |
| 2009/07/08 | 224 | 224 | 213 | 213 | 387,000 |
| 2009/07/07 | 225 | 225 | 219 | 221 | 320,000 |
| 2009/07/06 | 226 | 228 | 224 | 225 | 159,000 |
| 2009/07/03 | 229 | 230 | 226 | 226 | 373,000 |
| 2009/07/02 | 229 | 234 | 227 | 230 | 307,000 |
| 2009/07/01 | 229 | 231 | 227 | 227 | 243,000 |
| 2009/06/30 | 225 | 232 | 225 | 229 | 245,000 |
| 2009/06/29 | 223 | 229 | 221 | 221 | 197,000 |
| 2009/06/26 | 227 | 228 | 223 | 225 | 329,000 |
| 2009/06/25 | 224 | 226 | 221 | 222 | 249,000 |
| 2009/06/24 | 220 | 223 | 219 | 221 | 229,000 |
| 2009/06/23 | 224 | 226 | 217 | 219 | 440,000 |
| 2009/06/22 | 226 | 229 | 223 | 225 | 313,000 |
| 2009/06/19 | 229 | 231 | 223 | 223 | 234,000 |
| 2009/06/18 | 231 | 232 | 226 | 227 | 184,000 |
| 2009/06/17 | 225 | 233 | 225 | 232 | 298,000 |
| 2009/06/16 | 240 | 240 | 228 | 229 | 721,000 |
| 2009/06/15 | 246 | 251 | 244 | 245 | 332,000 |
| 2009/06/12 | 246 | 248 | 246 | 247 | 500,000 |
| 2009/06/11 | 242 | 246 | 237 | 244 | 733,000 |
| 2009/06/10 | 225 | 237 | 225 | 235 | 555,000 |
| 2009/06/09 | 225 | 226 | 224 | 225 | 317,000 |
| 2009/06/08 | 229 | 230 | 223 | 226 | 445,000 |
| 2009/06/05 | 229 | 229 | 225 | 225 | 181,000 |
| 2009/06/04 | 227 | 230 | 223 | 226 | 783,000 |
| 2009/06/03 | 230 | 233 | 225 | 229 | 417,000 |
| 2009/06/02 | 234 | 238 | 231 | 231 | 403,000 |
| 2009/06/01 | 222 | 234 | 222 | 232 | 376,000 |
| 2009/05/29 | 224 | 226 | 222 | 222 | 251,000 |
| 2009/05/28 | 220 | 226 | 220 | 224 | 253,000 |
| 2009/05/27 | 224 | 227 | 222 | 224 | 193,000 |
| 2009/05/26 | 221 | 221 | 218 | 220 | 162,000 |
| 2009/05/25 | 218 | 222 | 218 | 220 | 254,000 |
| 2009/05/22 | 220 | 221 | 217 | 219 | 195,000 |
| 2009/05/21 | 223 | 224 | 221 | 223 | 194,000 |
| 2009/05/20 | 228 | 229 | 225 | 226 | 302,000 |
| 2009/05/19 | 230 | 231 | 223 | 225 | 189,000 |
| 2009/05/18 | 226 | 227 | 223 | 225 | 177,000 |
| 2009/05/15 | 228 | 233 | 225 | 231 | 311,000 |
| 2009/05/14 | 231 | 233 | 228 | 228 | 155,000 |
| 2009/05/13 | 232 | 236 | 230 | 236 | 221,000 |
| 2009/05/12 | 232 | 232 | 229 | 229 | 219,000 |
| 2009/05/11 | 237 | 240 | 230 | 232 | 584,000 |
| 2009/05/08 | 246 | 248 | 234 | 239 | 484,000 |
| 2009/05/07 | 238 | 246 | 238 | 246 | 406,000 |
| 2009/05/01 | 226 | 234 | 225 | 230 | 292,000 |
| 2009/04/30 | 223 | 234 | 223 | 231 | 341,000 |
| 2009/04/28 | 240 | 241 | 225 | 225 | 379,000 |
| 2009/04/27 | 242 | 246 | 237 | 238 | 294,000 |
| 2009/04/24 | 251 | 251 | 241 | 241 | 360,000 |
| 2009/04/23 | 242 | 252 | 238 | 251 | 325,000 |
| 2009/04/22 | 249 | 252 | 238 | 241 | 405,000 |
| 2009/04/21 | 244 | 250 | 243 | 248 | 471,000 |
| 2009/04/20 | 243 | 252 | 240 | 251 | 831,000 |
| 2009/04/17 | 229 | 241 | 225 | 239 | 1,008,000 |
| 2009/04/16 | 222 | 227 | 220 | 225 | 498,000 |
| 2009/04/15 | 222 | 224 | 216 | 219 | 247,000 |
| 2009/04/14 | 225 | 228 | 221 | 224 | 390,000 |
| 2009/04/13 | 217 | 225 | 215 | 220 | 319,000 |
| 2009/04/10 | 215 | 217 | 214 | 217 | 171,000 |
| 2009/04/09 | 211 | 217 | 211 | 213 | 272,000 |
| 2009/04/08 | 216 | 216 | 207 | 208 | 331,000 |
| 2009/04/07 | 215 | 219 | 212 | 213 | 348,000 |
| 2009/04/06 | 213 | 218 | 213 | 214 | 368,000 |
| 2009/04/03 | 211 | 213 | 209 | 210 | 296,000 |
| 2009/04/02 | 205 | 209 | 202 | 207 | 333,000 |
| 2009/04/01 | 194 | 199 | 194 | 197 | 185,000 |
| 2009/03/31 | 193 | 200 | 191 | 192 | 261,000 |
| 2009/03/30 | 205 | 207 | 197 | 197 | 220,000 |
| 2009/03/27 | 211 | 213 | 205 | 205 | 285,000 |
| 2009/03/26 | 204 | 208 | 200 | 208 | 269,000 |
| 2009/03/25 | 204 | 205 | 201 | 204 | 279,000 |
| 2009/03/24 | 203 | 208 | 199 | 200 | 365,000 |
| 2009/03/23 | 195 | 198 | 192 | 198 | 336,000 |
| 2009/03/19 | 192 | 193 | 191 | 191 | 302,000 |
| 2009/03/18 | 188 | 190 | 187 | 189 | 227,000 |
| 2009/03/17 | 188 | 188 | 185 | 186 | 282,000 |
| 2009/03/16 | 189 | 192 | 185 | 189 | 264,000 |
| 2009/03/13 | 184 | 185 | 182 | 184 | 334,000 |
| 2009/03/12 | 185 | 186 | 178 | 179 | 269,000 |
| 2009/03/11 | 190 | 194 | 188 | 188 | 148,000 |
| 2009/03/10 | 191 | 193 | 187 | 188 | 197,000 |
| 2009/03/09 | 191 | 194 | 187 | 194 | 480,000 |
| 2009/03/06 | 186 | 191 | 181 | 181 | 361,000 |
| 2009/03/05 | 186 | 192 | 186 | 188 | 384,000 |
| 2009/03/04 | 175 | 186 | 175 | 186 | 245,000 |
| 2009/03/03 | 177 | 180 | 176 | 179 | 105,000 |
| 2009/03/02 | 184 | 184 | 181 | 182 | 192,000 |
| 2009/02/27 | 180 | 186 | 180 | 186 | 256,000 |
| 2009/02/26 | 180 | 186 | 180 | 185 | 331,000 |
| 2009/02/25 | 186 | 186 | 180 | 184 | 474,000 |
| 2009/02/24 | 175 | 177 | 171 | 176 | 309,000 |
| 2009/02/23 | 167 | 177 | 165 | 176 | 522,000 |
| 2009/02/20 | 177 | 178 | 170 | 170 | 473,000 |
| 2009/02/19 | 183 | 183 | 176 | 176 | 354,000 |
| 2009/02/18 | 186 | 188 | 180 | 186 | 317,000 |
| 2009/02/17 | 196 | 196 | 185 | 188 | 353,000 |
| 2009/02/16 | 198 | 199 | 196 | 197 | 385,000 |
| 2009/02/13 | 204 | 207 | 196 | 197 | 1,058,000 |
| 2009/02/12 | 220 | 221 | 197 | 203 | 1,625,000 |
| 2009/02/10 | 232 | 236 | 231 | 235 | 499,000 |
| 2009/02/09 | 228 | 233 | 227 | 227 | 445,000 |
| 2009/02/06 | 219 | 226 | 217 | 223 | 561,000 |
| 2009/02/05 | 214 | 219 | 213 | 216 | 316,000 |
| 2009/02/04 | 211 | 217 | 210 | 215 | 379,000 |
| 2009/02/03 | 211 | 216 | 210 | 210 | 227,000 |
| 2009/02/02 | 216 | 219 | 212 | 214 | 224,000 |
| 2009/01/30 | 211 | 218 | 211 | 212 | 267,000 |
| 2009/01/29 | 219 | 220 | 214 | 215 | 336,000 |
| 2009/01/28 | 210 | 215 | 208 | 215 | 240,000 |
| 2009/01/27 | 201 | 212 | 201 | 212 | 411,000 |
| 2009/01/26 | 202 | 205 | 198 | 200 | 281,000 |
| 2009/01/23 | 211 | 211 | 205 | 206 | 272,000 |
| 2009/01/22 | 212 | 213 | 208 | 213 | 191,000 |
| 2009/01/21 | 213 | 215 | 210 | 210 | 317,000 |
| 2009/01/20 | 222 | 222 | 215 | 216 | 193,000 |
| 2009/01/19 | 227 | 228 | 221 | 222 | 170,000 |
| 2009/01/16 | 220 | 225 | 218 | 223 | 589,000 |
| 2009/01/15 | 214 | 218 | 211 | 216 | 590,000 |
| 2009/01/14 | 222 | 227 | 218 | 224 | 325,000 |
| 2009/01/13 | 216 | 220 | 212 | 219 | 472,000 |
| 2009/01/09 | 226 | 228 | 220 | 224 | 928,000 |
| 2009/01/08 | 235 | 235 | 224 | 226 | 496,000 |
| 2009/01/07 | 229 | 240 | 228 | 238 | 844,000 |
| 2009/01/06 | 227 | 228 | 224 | 226 | 404,000 |
| 2009/01/05 | 227 | 228 | 224 | 225 | 204,000 |