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
2023-03-31	2,387	2,462	2,385	2,452	131,700	2,452
2023-03-30	2,380	2,393	2,345	2,369	125,600	2,369
2023-03-29	2,403	2,422	2,363	2,386	209,000	2,386
2023-03-28	2,420	2,428	2,376	2,383	283,200	2,383
2023-03-27	2,446	2,446	2,387	2,418	130,600	2,418
2023-03-24	2,429	2,429	2,395	2,404	82,500	2,404
2023-03-23	2,365	2,438	2,360	2,437	78,900	2,437
2023-03-22	2,460	2,473	2,407	2,412	69,500	2,412
2023-03-20	2,377	2,448	2,370	2,410	79,900	2,410
2023-03-17	2,476	2,477	2,387	2,403	179,700	2,403
2023-03-16	2,433	2,449	2,391	2,436	125,600	2,436
2023-03-15	2,523	2,547	2,495	2,533	131,400	2,533
2023-03-14	2,545	2,559	2,476	2,481	121,400	2,481
2023-03-13	2,589	2,595	2,544	2,595	144,800	2,595
2023-03-10	2,646	2,668	2,632	2,652	94,700	2,652
2023-03-09	2,696	2,719	2,689	2,696	89,800	2,696
2023-03-08	2,672	2,680	2,638	2,676	86,800	2,676
2023-03-07	2,693	2,704	2,675	2,697	83,300	2,697
2023-03-06	2,732	2,747	2,675	2,687	114,000	2,687
2023-03-03	2,663	2,692	2,651	2,685	126,500	2,685
2023-03-02	2,650	2,671	2,623	2,638	107,600	2,638
2023-03-01	2,572	2,631	2,566	2,620	118,600	2,620
2023-02-28	2,669	2,670	2,606	2,618	115,700	2,618
2023-02-27	2,628	2,684	2,620	2,672	90,800	2,672
2023-02-24	2,660	2,664	2,610	2,613	85,200	2,613
2023-02-22	2,680	2,680	2,640	2,655	96,100	2,655
2023-02-21	2,634	2,724	2,625	2,698	163,800	2,698
2023-02-20	2,630	2,663	2,624	2,658	160,900	2,658
2023-02-17	2,573	2,623	2,573	2,622	91,200	2,622
2023-02-16	2,600	2,603	2,564	2,579	57,400	2,579
2023-02-15	2,612	2,621	2,580	2,586	72,800	2,586
2023-02-14	2,596	2,609	2,566	2,589	68,900	2,589
2023-02-13	2,591	2,620	2,543	2,554	122,600	2,554
2023-02-10	2,572	2,643	2,565	2,594	136,100	2,594
2023-02-09	2,531	2,557	2,526	2,556	100,000	2,556
2023-02-08	2,620	2,639	2,521	2,542	153,900	2,542
2023-02-07	2,646	2,680	2,630	2,658	130,400	2,658
2023-02-06	2,576	2,597	2,550	2,596	97,400	2,596
2023-02-03	2,546	2,572	2,526	2,554	126,300	2,554
2023-02-02	2,558	2,565	2,463	2,504	183,500	2,504
2023-02-01	2,497	2,597	2,460	2,540	387,000	2,540
2023-01-31	2,472	2,498	2,449	2,479	70,800	2,479
2023-01-30	2,487	2,495	2,426	2,457	118,600	2,457
2023-01-27	2,470	2,506	2,459	2,500	80,500	2,500
2023-01-26	2,436	2,479	2,427	2,470	82,300	2,470
2023-01-25	2,380	2,444	2,380	2,436	103,300	2,436
2023-01-24	2,355	2,414	2,344	2,380	135,400	2,380
2023-01-23	2,290	2,323	2,285	2,320	74,500	2,320
2023-01-20	2,187	2,272	2,187	2,267	62,300	2,267
2023-01-19	2,210	2,228	2,180	2,194	57,600	2,194
2023-01-18	2,211	2,239	2,192	2,233	68,200	2,233
2023-01-17	2,174	2,210	2,168	2,206	64,500	2,206
2023-01-16	2,155	2,209	2,155	2,160	71,100	2,160
2023-01-13	2,155	2,163	2,146	2,154	47,800	2,154
2023-01-12	2,107	2,187	2,107	2,176	72,100	2,176
2023-01-11	2,077	2,118	2,077	2,112	62,000	2,112
2023-01-10	2,085	2,092	2,055	2,059	51,800	2,059
2023-01-06	2,058	2,070	2,048	2,065	63,700	2,065
2023-01-05	2,057	2,075	2,043	2,060	31,600	2,060
2023-01-04	2,128	2,128	2,077	2,077	68,200	2,077

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