5481 山陽特殊製鋼(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,0402,0602,0282,03167,8002,031
2022-08-162,0232,0351,9982,02363,3002,023
2022-08-152,0312,0492,0232,02757,1002,027
2022-08-122,0132,0452,0092,032123,6002,032
2022-08-101,9581,9891,9391,98494,0001,984
2022-08-091,9351,9661,9271,96490,7001,964
2022-08-081,9191,9581,9111,951114,7001,951
2022-08-051,8871,9051,8691,902126,5001,902
2022-08-041,8731,8731,8281,858137,7001,858
2022-08-031,8831,8851,8531,859160,3001,859
2022-08-021,9341,9341,8591,883325,1001,883
2022-08-012,0202,0511,9501,965192,5001,965
2022-07-291,9442,0341,9302,019426,2002,019
2022-07-281,9001,9471,8351,864366,7001,864
2022-07-271,8661,8721,8491,87290,8001,872
2022-07-261,8981,9051,8751,87770,3001,877
2022-07-251,9101,9121,8711,87167,8001,871
2022-07-221,9241,9401,9091,92972,4001,929
2022-07-211,8901,9231,8801,91755,6001,917
2022-07-201,9111,9211,8881,90382,5001,903
2022-07-191,8701,8921,8331,87695,0001,876
2022-07-151,8381,8421,8121,83066,8001,830
2022-07-141,8351,8541,8261,85076,9001,850
2022-07-131,8481,8731,8371,858112,9001,858
2022-07-121,8891,8891,8131,815104,1001,815
2022-07-111,9001,9161,8881,89488,6001,894
2022-07-081,8831,9221,8751,882188,4001,882
2022-07-071,8561,8701,8101,855148,6001,855
2022-07-061,8701,8701,8251,841131,0001,841
2022-07-051,9461,9461,8961,90075,7001,900
2022-07-041,9381,9381,8931,918144,8001,918
2022-07-011,9411,9711,9191,93399,5001,933
2022-06-301,9511,9871,9511,965105,0001,965
2022-06-291,9501,9631,9241,932156,3001,932
2022-06-281,9841,9941,9651,98283,7001,982
2022-06-271,9601,9711,9361,967118,3001,967
2022-06-241,8931,8941,8711,88293,9001,882
2022-06-231,9091,9561,9001,927117,8001,927
2022-06-221,9371,9451,8721,874186,0001,874
2022-06-211,9491,9821,9251,963153,4001,963
2022-06-201,9371,9851,8921,921149,5001,921
2022-06-172,0002,0001,9181,928144,2001,928
2022-06-162,0262,0882,0262,032121,9002,032
2022-06-152,0822,0821,9932,000262,7002,000
2022-06-142,0202,0341,9782,002143,2002,002
2022-06-132,1092,1302,0542,06284,7002,062
2022-06-102,1742,1792,1282,15898,5002,158
2022-06-092,2632,2702,2112,21190,1002,211
2022-06-082,2762,2842,2562,27878,2002,278
2022-06-072,2292,2882,2292,26197,1002,261
2022-06-062,1752,2222,1702,22090,8002,220
2022-06-032,1792,2112,1792,190124,3002,190
2022-06-022,1052,1442,1032,142148,1002,142
2022-06-012,1132,1152,0852,10546,5002,105
2022-05-312,1002,1142,0802,10165,6002,101
2022-05-302,1002,1242,0732,096182,7002,096
2022-05-272,0752,0962,0582,08643,9002,086
2022-05-262,0802,0822,0352,05654,6002,056
2022-05-252,0802,0952,0522,05251,7002,052
2022-05-242,0582,0802,0472,06674,7002,066
2022-05-232,0412,0652,0082,06083,6002,060
2022-05-201,9552,0531,9392,045135,7002,045
2022-05-191,9111,9361,8831,920100,5001,920
2022-05-181,9561,9821,9251,978112,5001,978
2022-05-171,9401,9671,9001,936148,3001,936
2022-05-162,0382,0381,9551,96788,6001,967
2022-05-131,9582,0591,9572,044140,5002,044
2022-05-121,9612,0141,9531,972109,4001,972
2022-05-111,9271,9771,9271,967124,2001,967
2022-05-101,9721,9911,9231,957118,1001,957
2022-05-092,0992,0991,9642,037171,4002,037
2022-05-062,0492,1242,0472,118186,3002,118
2022-05-022,0212,0781,9492,041241,4002,041
2022-04-281,8702,0491,8331,996217,2001,996
2022-04-271,9051,9151,8231,832267,2001,832
2022-04-261,9361,9531,9151,932112,3001,932
2022-04-251,9932,0131,9551,95794,7001,957
2022-04-222,0552,0672,0262,06353,0002,063
2022-04-212,0852,1172,0762,10270,8002,102
2022-04-202,0932,1362,0732,115122,0002,115
2022-04-192,0532,1092,0322,093210,8002,093
2022-04-182,0072,0211,9772,00977,2002,009
2022-04-151,9952,0401,9572,023110,7002,023
2022-04-141,9732,0251,9682,00266,3002,002
2022-04-131,9361,9741,9281,97398,5001,973
2022-04-121,8801,9481,8661,930141,2001,930
2022-04-111,9021,9301,8811,89288,3001,892
2022-04-081,9221,9351,9001,91688,9001,916
2022-04-071,8851,9021,8511,89687,5001,896
2022-04-061,9751,9751,9251,92583,1001,925
2022-04-052,0572,0611,9972,00566,4002,005
2022-04-042,0702,0722,0332,05959,8002,059
2022-04-012,0922,0942,0452,07062,8002,070
2022-03-312,0892,1752,0872,123147,9002,123
2022-03-302,1002,1202,0592,089102,7002,089
2022-03-292,1042,1202,0812,12079,5002,120
2022-03-282,1402,1532,0982,113107,0002,113
2022-03-252,0622,1122,0532,107120,4002,107
2022-03-242,0172,0482,0172,04598,0002,045
2022-03-232,0072,0852,0072,053153,6002,053
2022-03-221,9742,0111,9612,007104,7002,007
2022-03-181,9211,9531,8901,934147,4001,934
2022-03-171,9341,9361,8911,91992,1001,919
2022-03-161,9171,9191,8821,91083,6001,910
2022-03-151,8771,9351,8701,921152,0001,921
2022-03-141,8921,8981,8491,852142,4001,852
2022-03-111,8741,9311,8651,913139,2001,913
2022-03-101,8501,9011,8341,901180,3001,901
2022-03-091,7891,8321,7811,796207,1001,796
2022-03-081,9001,9001,8181,829151,7001,829
2022-03-071,9942,0051,9021,928213,1001,928
2022-03-042,1522,1522,0362,042155,4002,042
2022-03-032,1142,1992,1072,160202,3002,160
2022-03-022,0792,1182,0542,054106,1002,054
2022-03-012,1332,1372,0882,097108,9002,097
2022-02-282,0952,1422,0812,126135,8002,126
2022-02-252,0552,0702,0142,04685,1002,046
2022-02-242,0302,0782,0132,076104,4002,076
2022-02-222,0442,0822,0232,070100,7002,070
2022-02-212,1232,1352,0652,07797,6002,077
2022-02-182,1892,1892,1322,158110,3002,158
2022-02-172,1732,2072,1552,198184,4002,198
2022-02-162,1302,1702,1132,142140,4002,142
2022-02-152,1722,1752,1042,113153,6002,113
2022-02-142,2052,2102,1562,191146,1002,191
2022-02-102,2802,2802,2182,265130,8002,265
2022-02-092,2712,3162,2642,294172,1002,294
2022-02-082,2342,3172,2092,263179,5002,263
2022-02-072,2402,2662,1792,209163,6002,209
2022-02-042,2352,2562,2062,240133,0002,240
2022-02-032,2032,2642,1992,246197,4002,246
2022-02-022,1112,2402,1112,218215,1002,218
2022-02-012,1032,1722,0822,083160,4002,083
2022-01-312,1072,1462,0812,139196,5002,139
2022-01-282,0722,1382,0112,057317,4002,057
2022-01-271,9792,1001,8932,071547,2002,071
2022-01-261,9882,0231,9551,964188,4001,964
2022-01-251,9611,9861,9231,948216,6001,948
2022-01-241,9311,9621,8991,950152,5001,950
2022-01-211,9021,9681,8851,964166,3001,964
2022-01-201,9612,0121,9421,979209,5001,979
2022-01-192,0702,0821,9711,976145,3001,976
2022-01-182,1502,1792,0882,105168,4002,105
2022-01-172,2482,2512,1582,167168,1002,167
2022-01-142,2802,2862,2242,248150,2002,248
2022-01-132,2502,3302,2272,297193,7002,297
2022-01-122,2312,2732,2242,242176,8002,242
2022-01-112,2062,2312,1582,228121,1002,228
2022-01-072,1442,2392,1442,229215,1002,229
2022-01-062,1742,1852,1452,145175,4002,145
2022-01-052,1002,1472,0992,14596,6002,145
2022-01-042,0592,0642,0122,05761,4002,057

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