5481 山陽特殊製鋼(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,3872,4622,3852,452131,7002,452
2023-03-302,3802,3932,3452,369125,6002,369
2023-03-292,4032,4222,3632,386209,0002,386
2023-03-282,4202,4282,3762,383283,2002,383
2023-03-272,4462,4462,3872,418130,6002,418
2023-03-242,4292,4292,3952,40482,5002,404
2023-03-232,3652,4382,3602,43778,9002,437
2023-03-222,4602,4732,4072,41269,5002,412
2023-03-202,3772,4482,3702,41079,9002,410
2023-03-172,4762,4772,3872,403179,7002,403
2023-03-162,4332,4492,3912,436125,6002,436
2023-03-152,5232,5472,4952,533131,4002,533
2023-03-142,5452,5592,4762,481121,4002,481
2023-03-132,5892,5952,5442,595144,8002,595
2023-03-102,6462,6682,6322,65294,7002,652
2023-03-092,6962,7192,6892,69689,8002,696
2023-03-082,6722,6802,6382,67686,8002,676
2023-03-072,6932,7042,6752,69783,3002,697
2023-03-062,7322,7472,6752,687114,0002,687
2023-03-032,6632,6922,6512,685126,5002,685
2023-03-022,6502,6712,6232,638107,6002,638
2023-03-012,5722,6312,5662,620118,6002,620
2023-02-282,6692,6702,6062,618115,7002,618
2023-02-272,6282,6842,6202,67290,8002,672
2023-02-242,6602,6642,6102,61385,2002,613
2023-02-222,6802,6802,6402,65596,1002,655
2023-02-212,6342,7242,6252,698163,8002,698
2023-02-202,6302,6632,6242,658160,9002,658
2023-02-172,5732,6232,5732,62291,2002,622
2023-02-162,6002,6032,5642,57957,4002,579
2023-02-152,6122,6212,5802,58672,8002,586
2023-02-142,5962,6092,5662,58968,9002,589
2023-02-132,5912,6202,5432,554122,6002,554
2023-02-102,5722,6432,5652,594136,1002,594
2023-02-092,5312,5572,5262,556100,0002,556
2023-02-082,6202,6392,5212,542153,9002,542
2023-02-072,6462,6802,6302,658130,4002,658
2023-02-062,5762,5972,5502,59697,4002,596
2023-02-032,5462,5722,5262,554126,3002,554
2023-02-022,5582,5652,4632,504183,5002,504
2023-02-012,4972,5972,4602,540387,0002,540
2023-01-312,4722,4982,4492,47970,8002,479
2023-01-302,4872,4952,4262,457118,6002,457
2023-01-272,4702,5062,4592,50080,5002,500
2023-01-262,4362,4792,4272,47082,3002,470
2023-01-252,3802,4442,3802,436103,3002,436
2023-01-242,3552,4142,3442,380135,4002,380
2023-01-232,2902,3232,2852,32074,5002,320
2023-01-202,1872,2722,1872,26762,3002,267
2023-01-192,2102,2282,1802,19457,6002,194
2023-01-182,2112,2392,1922,23368,2002,233
2023-01-172,1742,2102,1682,20664,5002,206
2023-01-162,1552,2092,1552,16071,1002,160
2023-01-132,1552,1632,1462,15447,8002,154
2023-01-122,1072,1872,1072,17672,1002,176
2023-01-112,0772,1182,0772,11262,0002,112
2023-01-102,0852,0922,0552,05951,8002,059
2023-01-062,0582,0702,0482,06563,7002,065
2023-01-052,0572,0752,0432,06031,6002,060
2023-01-042,1282,1282,0772,07768,2002,077

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株