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