5481 山陽特殊製鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,744 | 2,752 | 2,742 | 2,744 | 62,800 | 2,744 |
| 2025-04-21 | 2,744 | 2,749 | 2,744 | 2,746 | 13,300 | 2,746 |
| 2025-04-18 | 2,747 | 2,755 | 2,745 | 2,755 | 23,900 | 2,755 |
| 2025-04-17 | 2,748 | 2,754 | 2,747 | 2,753 | 30,000 | 2,753 |
| 2025-04-16 | 2,745 | 2,755 | 2,745 | 2,748 | 40,100 | 2,748 |
| 2025-04-15 | 2,743 | 2,749 | 2,743 | 2,745 | 21,200 | 2,745 |
| 2025-04-14 | 2,745 | 2,796 | 2,743 | 2,745 | 55,400 | 2,745 |
| 2025-04-11 | 2,742 | 2,845 | 2,741 | 2,750 | 116,700 | 2,750 |
| 2025-04-10 | 2,742 | 2,743 | 2,741 | 2,743 | 46,500 | 2,743 |
| 2025-04-09 | 2,741 | 2,743 | 2,741 | 2,741 | 30,000 | 2,741 |
| 2025-04-08 | 2,740 | 2,745 | 2,739 | 2,741 | 70,800 | 2,741 |
| 2025-04-07 | 2,740 | 2,745 | 2,739 | 2,739 | 77,600 | 2,739 |
| 2025-04-04 | 2,738 | 2,744 | 2,738 | 2,738 | 155,700 | 2,738 |
| 2025-04-03 | 2,737 | 2,740 | 2,736 | 2,737 | 291,400 | 2,737 |
| 2025-04-02 | 2,736 | 2,740 | 2,736 | 2,737 | 541,800 | 2,737 |
| 2025-04-01 | 2,736 | 2,741 | 2,735 | 2,738 | 281,400 | 2,738 |
| 2025-03-31 | 2,740 | 2,741 | 2,735 | 2,736 | 500,800 | 2,736 |
| 2025-03-28 | 2,741 | 2,742 | 2,740 | 2,740 | 110,000 | 2,740 |
| 2025-03-27 | 2,740 | 2,743 | 2,739 | 2,742 | 170,600 | 2,742 |
| 2025-03-26 | 2,739 | 2,742 | 2,739 | 2,742 | 135,300 | 2,742 |
| 2025-03-25 | 2,737 | 2,744 | 2,736 | 2,739 | 260,900 | 2,739 |
| 2025-03-24 | 2,740 | 2,744 | 2,736 | 2,736 | 604,100 | 2,736 |
| 2025-03-21 | 2,738 | 2,743 | 2,737 | 2,741 | 108,400 | 2,741 |
| 2025-03-19 | 2,737 | 2,740 | 2,730 | 2,740 | 126,000 | 2,740 |
| 2025-03-18 | 2,739 | 2,742 | 2,735 | 2,735 | 82,500 | 2,735 |
| 2025-03-17 | 2,745 | 2,746 | 2,738 | 2,739 | 83,100 | 2,739 |
| 2025-03-14 | 2,745 | 2,748 | 2,745 | 2,746 | 215,300 | 2,746 |
| 2025-03-13 | 2,747 | 2,748 | 2,746 | 2,746 | 155,500 | 2,746 |
| 2025-03-12 | 2,747 | 2,749 | 2,745 | 2,748 | 119,400 | 2,748 |
| 2025-03-11 | 2,746 | 2,750 | 2,745 | 2,750 | 162,700 | 2,750 |
| 2025-03-10 | 2,746 | 2,747 | 2,745 | 2,745 | 192,400 | 2,745 |
| 2025-03-07 | 2,746 | 2,747 | 2,746 | 2,746 | 191,100 | 2,746 |
| 2025-03-06 | 2,748 | 2,749 | 2,746 | 2,747 | 139,800 | 2,747 |
| 2025-03-05 | 2,745 | 2,749 | 2,745 | 2,746 | 170,100 | 2,746 |
| 2025-03-04 | 2,745 | 2,746 | 2,745 | 2,745 | 126,900 | 2,745 |
| 2025-03-03 | 2,746 | 2,747 | 2,745 | 2,745 | 189,100 | 2,745 |
| 2025-02-28 | 2,745 | 2,747 | 2,744 | 2,745 | 246,900 | 2,745 |
| 2025-02-27 | 2,745 | 2,746 | 2,744 | 2,744 | 291,200 | 2,744 |
| 2025-02-26 | 2,745 | 2,747 | 2,744 | 2,745 | 235,200 | 2,745 |
| 2025-02-25 | 2,744 | 2,748 | 2,744 | 2,746 | 171,300 | 2,746 |
| 2025-02-21 | 2,745 | 2,747 | 2,744 | 2,744 | 192,700 | 2,744 |
| 2025-02-20 | 2,744 | 2,747 | 2,744 | 2,745 | 229,800 | 2,745 |
| 2025-02-19 | 2,745 | 2,746 | 2,744 | 2,744 | 192,600 | 2,744 |
| 2025-02-18 | 2,744 | 2,745 | 2,743 | 2,744 | 262,200 | 2,744 |
| 2025-02-17 | 2,743 | 2,745 | 2,742 | 2,743 | 1,577,800 | 2,743 |
| 2025-02-14 | 2,746 | 2,747 | 2,743 | 2,743 | 388,700 | 2,743 |
| 2025-02-13 | 2,747 | 2,748 | 2,745 | 2,746 | 261,500 | 2,746 |
| 2025-02-12 | 2,747 | 2,749 | 2,746 | 2,749 | 356,700 | 2,749 |
| 2025-02-10 | 2,748 | 2,749 | 2,747 | 2,749 | 260,900 | 2,749 |
| 2025-02-07 | 2,748 | 2,750 | 2,747 | 2,748 | 468,000 | 2,748 |
| 2025-02-06 | 2,750 | 2,750 | 2,748 | 2,748 | 382,300 | 2,748 |
| 2025-02-05 | 2,750 | 2,752 | 2,748 | 2,748 | 566,200 | 2,748 |
| 2025-02-04 | 2,771 | 2,777 | 2,748 | 2,750 | 2,536,700 | 2,750 |
| 2025-02-03 | 2,501 | 2,501 | 2,501 | 2,501 | 86,900 | 2,501 |
| 2025-01-31 | 1,945 | 2,045 | 1,933 | 2,001 | 300,800 | 2,001 |
| 2025-01-30 | 1,872 | 1,945 | 1,865 | 1,945 | 145,500 | 1,945 |
| 2025-01-29 | 1,882 | 1,903 | 1,877 | 1,902 | 74,100 | 1,902 |
| 2025-01-28 | 1,878 | 1,894 | 1,876 | 1,881 | 67,000 | 1,881 |
| 2025-01-27 | 1,880 | 1,898 | 1,877 | 1,898 | 51,300 | 1,898 |
| 2025-01-24 | 1,886 | 1,886 | 1,851 | 1,871 | 122,200 | 1,871 |
| 2025-01-23 | 1,866 | 1,879 | 1,853 | 1,865 | 172,500 | 1,865 |
| 2025-01-22 | 1,902 | 1,902 | 1,886 | 1,890 | 89,000 | 1,890 |
| 2025-01-21 | 1,916 | 1,919 | 1,891 | 1,914 | 44,300 | 1,914 |
| 2025-01-20 | 1,881 | 1,914 | 1,876 | 1,914 | 71,800 | 1,914 |
| 2025-01-17 | 1,858 | 1,896 | 1,858 | 1,881 | 96,500 | 1,881 |
| 2025-01-16 | 1,924 | 1,925 | 1,846 | 1,846 | 117,800 | 1,846 |
| 2025-01-15 | 1,892 | 1,930 | 1,889 | 1,908 | 164,200 | 1,908 |
| 2025-01-14 | 1,875 | 1,884 | 1,855 | 1,875 | 62,700 | 1,875 |
| 2025-01-10 | 1,912 | 1,921 | 1,884 | 1,891 | 68,200 | 1,891 |
| 2025-01-09 | 1,922 | 1,924 | 1,905 | 1,911 | 61,600 | 1,911 |
| 2025-01-08 | 1,936 | 1,954 | 1,912 | 1,920 | 73,300 | 1,920 |
| 2025-01-07 | 2,014 | 2,016 | 1,936 | 1,936 | 140,500 | 1,936 |
| 2025-01-06 | 1,939 | 2,008 | 1,927 | 1,996 | 137,800 | 1,996 |
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