5481 山陽特殊製鋼(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,1402,1462,1002,11098,4002,110
2024-06-202,1122,1242,0942,11841,5002,118
2024-06-192,1032,1272,0982,11057,4002,110
2024-06-182,1142,1252,0912,09551,9002,095
2024-06-172,1022,1022,0612,081122,3002,081
2024-06-142,0502,1452,0402,137139,4002,137
2024-06-132,0802,0852,0372,05887,4002,058
2024-06-122,1292,1342,0872,08757,9002,087
2024-06-112,1512,1662,1352,14143,4002,141
2024-06-102,1112,1582,1112,15293,6002,152
2024-06-072,1302,1362,1032,10563,7002,105
2024-06-062,1812,1832,1112,118122,1002,118
2024-06-052,1902,1952,1512,164150,3002,164
2024-06-042,1762,1952,1722,192134,5002,192
2024-06-032,2052,2052,1822,18756,6002,187
2024-05-312,1892,2052,1622,205104,0002,205
2024-05-302,1372,1682,1282,15766,4002,157
2024-05-292,2102,2122,1622,16267,6002,162
2024-05-282,2202,2452,2022,20380,7002,203
2024-05-272,2032,2442,1952,24479,3002,244
2024-05-242,1742,2222,1712,21291,1002,212
2024-05-232,2202,2282,1872,22471,4002,224
2024-05-222,2362,2442,2002,200133,3002,200
2024-05-212,2702,2902,2552,25680,8002,256
2024-05-202,2122,2792,2122,26687,4002,266
2024-05-172,1832,2072,1702,20356,0002,203
2024-05-162,2242,2252,1702,185105,7002,185
2024-05-152,2192,2552,2192,224122,5002,224
2024-05-142,2022,2202,1852,21970,8002,219
2024-05-132,2222,2292,1852,21796,0002,217
2024-05-102,2642,2642,2042,226118,5002,226
2024-05-092,2262,2492,1972,233149,7002,233
2024-05-082,3132,3132,2052,227269,2002,227
2024-05-072,2502,2552,1652,178175,0002,178
2024-05-022,2302,2792,2052,232331,8002,232
2024-05-012,1732,2252,1262,184353,5002,184
2024-04-302,0652,2242,0532,144665,8002,144
2024-04-262,0292,0592,0122,034141,6002,034
2024-04-252,0412,0532,0242,02683,8002,026
2024-04-242,0582,0602,0252,05289,0002,052
2024-04-232,0202,0472,0132,04373,0002,043
2024-04-222,0022,0381,9882,020122,7002,020
2024-04-192,0302,0301,9641,967186,9001,967
2024-04-182,0042,0492,0022,035115,2002,035
2024-04-172,0552,0592,0022,012127,2002,012
2024-04-162,0992,0992,0502,050151,2002,050
2024-04-152,1252,1402,1032,11865,0002,118
2024-04-122,1482,1672,1462,14670,2002,146
2024-04-112,1452,1752,1372,15649,9002,156
2024-04-102,1562,1732,1422,16343,2002,163
2024-04-092,1282,1652,1192,15697,4002,156
2024-04-082,1302,1332,0892,115186,2002,115
2024-04-052,1302,1492,0932,129130,4002,129
2024-04-042,1812,1812,1462,146148,4002,146
2024-04-032,1752,1752,1412,164119,4002,164
2024-04-022,2112,2112,1752,185112,7002,185
2024-04-012,2552,2602,1912,202110,5002,202
2024-03-292,2302,2582,2232,24881,9002,248
2024-03-282,2412,2492,2122,225167,8002,225
2024-03-272,2902,3052,2742,282135,9002,282
2024-03-262,2882,2902,2702,28234,4002,282
2024-03-252,3102,3122,2872,287122,0002,287
2024-03-222,3232,3292,2922,31295,4002,312
2024-03-212,3362,3372,3062,323104,2002,323
2024-03-192,2902,3392,2812,313136,2002,313
2024-03-182,2802,2942,2582,288117,0002,288
2024-03-152,2092,2602,2052,248240,5002,248
2024-03-142,1802,2092,1632,206129,5002,206
2024-03-132,2212,2302,1742,174209,5002,174
2024-03-122,2462,2462,1802,221142,2002,221
2024-03-112,2952,2952,2302,254166,6002,254
2024-03-082,2532,3202,2532,319127,7002,319
2024-03-072,2792,2972,2472,263167,4002,263
2024-03-062,2402,2782,2262,275146,0002,275
2024-03-052,2352,2432,2132,236158,2002,236
2024-03-042,2652,2792,2372,248119,3002,248
2024-03-012,2572,2702,2312,26594,0002,265
2024-02-292,2442,2732,2442,257222,4002,257
2024-02-282,2202,2422,2132,23098,4002,230
2024-02-272,2032,2342,2032,22595,7002,225
2024-02-262,2232,2322,1962,203159,6002,203
2024-02-222,2352,2482,2102,222123,9002,222
2024-02-212,2252,2362,2022,228102,5002,228
2024-02-202,2322,2552,2152,223155,4002,223
2024-02-192,1802,2302,1732,230169,2002,230
2024-02-162,1412,1862,1372,163130,5002,163
2024-02-152,1652,1802,1122,129227,2002,129
2024-02-142,1982,1982,1642,165200,3002,165
2024-02-132,1962,2252,1772,224223,9002,224
2024-02-092,1522,2052,1502,161155,0002,161
2024-02-082,2162,2162,1602,160262,6002,160
2024-02-072,1382,2192,1252,209320,1002,209
2024-02-062,2062,2062,1312,146486,0002,146
2024-02-052,1772,2482,1772,212643,5002,212
2024-02-022,5592,6002,1352,1741,169,0002,174
2024-02-012,5372,5682,5262,55984,2002,559
2024-01-312,5182,5552,5112,55598,5002,555
2024-01-302,5492,5492,5202,52069,8002,520
2024-01-292,5372,5472,5252,53692,0002,536
2024-01-262,5162,5452,5072,516109,9002,516
2024-01-252,5002,5252,4842,525127,6002,525
2024-01-242,5112,5202,5012,50370,3002,503
2024-01-232,5312,5342,5042,516134,5002,516
2024-01-222,4742,5092,4722,509161,8002,509
2024-01-192,4792,4792,4302,451204,4002,451
2024-01-182,4782,5022,4612,463234,3002,463
2024-01-172,5002,5252,4762,484196,2002,484
2024-01-162,5332,5332,4762,481297,8002,481
2024-01-152,5062,5512,4962,541245,5002,541
2024-01-122,6522,6522,5562,556220,6002,556
2024-01-112,6652,6932,6212,624153,9002,624
2024-01-102,6412,6542,6302,63065,1002,630
2024-01-092,6892,7002,6262,64271,8002,642
2024-01-052,6402,6842,6402,66876,4002,668
2024-01-042,6232,6392,5822,63479,6002,634

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