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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,946 | 1,960 | 1,940 | 1,943 | 69,500 | 1,943 |
| 2024-07-25 | 1,964 | 1,984 | 1,941 | 1,941 | 113,900 | 1,941 |
| 2024-07-24 | 2,021 | 2,021 | 1,983 | 1,985 | 112,400 | 1,985 |
| 2024-07-23 | 2,020 | 2,047 | 2,020 | 2,027 | 49,800 | 2,027 |
| 2024-07-22 | 2,059 | 2,059 | 2,011 | 2,016 | 75,700 | 2,016 |
| 2024-07-19 | 2,107 | 2,107 | 2,052 | 2,059 | 66,100 | 2,059 |
| 2024-07-18 | 2,119 | 2,134 | 2,100 | 2,100 | 75,200 | 2,100 |
| 2024-07-17 | 2,149 | 2,171 | 2,137 | 2,142 | 71,400 | 2,142 |
| 2024-07-16 | 2,142 | 2,142 | 2,114 | 2,117 | 61,300 | 2,117 |
| 2024-07-12 | 2,082 | 2,142 | 2,082 | 2,137 | 90,700 | 2,137 |
| 2024-07-11 | 2,092 | 2,106 | 2,092 | 2,098 | 62,400 | 2,098 |
| 2024-07-10 | 2,076 | 2,087 | 2,062 | 2,077 | 70,600 | 2,077 |
| 2024-07-09 | 2,090 | 2,100 | 2,067 | 2,076 | 78,200 | 2,076 |
| 2024-07-08 | 2,137 | 2,137 | 2,091 | 2,091 | 85,300 | 2,091 |
| 2024-07-05 | 2,141 | 2,156 | 2,120 | 2,125 | 59,400 | 2,125 |
| 2024-07-04 | 2,145 | 2,157 | 2,136 | 2,150 | 31,900 | 2,150 |
| 2024-07-03 | 2,130 | 2,148 | 2,123 | 2,140 | 50,700 | 2,140 |
| 2024-07-02 | 2,168 | 2,171 | 2,126 | 2,136 | 72,900 | 2,136 |
| 2024-07-01 | 2,155 | 2,167 | 2,148 | 2,167 | 56,000 | 2,167 |
| 2024-06-28 | 2,139 | 2,145 | 2,116 | 2,128 | 38,000 | 2,128 |
| 2024-06-27 | 2,125 | 2,148 | 2,118 | 2,134 | 51,900 | 2,134 |
| 2024-06-26 | 2,132 | 2,147 | 2,111 | 2,139 | 42,800 | 2,139 |
| 2024-06-25 | 2,114 | 2,137 | 2,114 | 2,134 | 38,200 | 2,134 |
| 2024-06-24 | 2,121 | 2,128 | 2,108 | 2,114 | 54,500 | 2,114 |
| 2024-06-21 | 2,140 | 2,146 | 2,100 | 2,110 | 98,400 | 2,110 |
| 2024-06-20 | 2,112 | 2,124 | 2,094 | 2,118 | 41,500 | 2,118 |
| 2024-06-19 | 2,103 | 2,127 | 2,098 | 2,110 | 57,400 | 2,110 |
| 2024-06-18 | 2,114 | 2,125 | 2,091 | 2,095 | 51,900 | 2,095 |
| 2024-06-17 | 2,102 | 2,102 | 2,061 | 2,081 | 122,300 | 2,081 |
| 2024-06-14 | 2,050 | 2,145 | 2,040 | 2,137 | 139,400 | 2,137 |
| 2024-06-13 | 2,080 | 2,085 | 2,037 | 2,058 | 87,400 | 2,058 |
| 2024-06-12 | 2,129 | 2,134 | 2,087 | 2,087 | 57,900 | 2,087 |
| 2024-06-11 | 2,151 | 2,166 | 2,135 | 2,141 | 43,400 | 2,141 |
| 2024-06-10 | 2,111 | 2,158 | 2,111 | 2,152 | 93,600 | 2,152 |
| 2024-06-07 | 2,130 | 2,136 | 2,103 | 2,105 | 63,700 | 2,105 |
| 2024-06-06 | 2,181 | 2,183 | 2,111 | 2,118 | 122,100 | 2,118 |
| 2024-06-05 | 2,190 | 2,195 | 2,151 | 2,164 | 150,300 | 2,164 |
| 2024-06-04 | 2,176 | 2,195 | 2,172 | 2,192 | 134,500 | 2,192 |
| 2024-06-03 | 2,205 | 2,205 | 2,182 | 2,187 | 56,600 | 2,187 |
| 2024-05-31 | 2,189 | 2,205 | 2,162 | 2,205 | 104,000 | 2,205 |
| 2024-05-30 | 2,137 | 2,168 | 2,128 | 2,157 | 66,400 | 2,157 |
| 2024-05-29 | 2,210 | 2,212 | 2,162 | 2,162 | 67,600 | 2,162 |
| 2024-05-28 | 2,220 | 2,245 | 2,202 | 2,203 | 80,700 | 2,203 |
| 2024-05-27 | 2,203 | 2,244 | 2,195 | 2,244 | 79,300 | 2,244 |
| 2024-05-24 | 2,174 | 2,222 | 2,171 | 2,212 | 91,100 | 2,212 |
| 2024-05-23 | 2,220 | 2,228 | 2,187 | 2,224 | 71,400 | 2,224 |
| 2024-05-22 | 2,236 | 2,244 | 2,200 | 2,200 | 133,300 | 2,200 |
| 2024-05-21 | 2,270 | 2,290 | 2,255 | 2,256 | 80,800 | 2,256 |
| 2024-05-20 | 2,212 | 2,279 | 2,212 | 2,266 | 87,400 | 2,266 |
| 2024-05-17 | 2,183 | 2,207 | 2,170 | 2,203 | 56,000 | 2,203 |
| 2024-05-16 | 2,224 | 2,225 | 2,170 | 2,185 | 105,700 | 2,185 |
| 2024-05-15 | 2,219 | 2,255 | 2,219 | 2,224 | 122,500 | 2,224 |
| 2024-05-14 | 2,202 | 2,220 | 2,185 | 2,219 | 70,800 | 2,219 |
| 2024-05-13 | 2,222 | 2,229 | 2,185 | 2,217 | 96,000 | 2,217 |
| 2024-05-10 | 2,264 | 2,264 | 2,204 | 2,226 | 118,500 | 2,226 |
| 2024-05-09 | 2,226 | 2,249 | 2,197 | 2,233 | 149,700 | 2,233 |
| 2024-05-08 | 2,313 | 2,313 | 2,205 | 2,227 | 269,200 | 2,227 |
| 2024-05-07 | 2,250 | 2,255 | 2,165 | 2,178 | 175,000 | 2,178 |
| 2024-05-02 | 2,230 | 2,279 | 2,205 | 2,232 | 331,800 | 2,232 |
| 2024-05-01 | 2,173 | 2,225 | 2,126 | 2,184 | 353,500 | 2,184 |
| 2024-04-30 | 2,065 | 2,224 | 2,053 | 2,144 | 665,800 | 2,144 |
| 2024-04-26 | 2,029 | 2,059 | 2,012 | 2,034 | 141,600 | 2,034 |
| 2024-04-25 | 2,041 | 2,053 | 2,024 | 2,026 | 83,800 | 2,026 |
| 2024-04-24 | 2,058 | 2,060 | 2,025 | 2,052 | 89,000 | 2,052 |
| 2024-04-23 | 2,020 | 2,047 | 2,013 | 2,043 | 73,000 | 2,043 |
| 2024-04-22 | 2,002 | 2,038 | 1,988 | 2,020 | 122,700 | 2,020 |
| 2024-04-19 | 2,030 | 2,030 | 1,964 | 1,967 | 186,900 | 1,967 |
| 2024-04-18 | 2,004 | 2,049 | 2,002 | 2,035 | 115,200 | 2,035 |
| 2024-04-17 | 2,055 | 2,059 | 2,002 | 2,012 | 127,200 | 2,012 |
| 2024-04-16 | 2,099 | 2,099 | 2,050 | 2,050 | 151,200 | 2,050 |
| 2024-04-15 | 2,125 | 2,140 | 2,103 | 2,118 | 65,000 | 2,118 |
| 2024-04-12 | 2,148 | 2,167 | 2,146 | 2,146 | 70,200 | 2,146 |
| 2024-04-11 | 2,145 | 2,175 | 2,137 | 2,156 | 49,900 | 2,156 |
| 2024-04-10 | 2,156 | 2,173 | 2,142 | 2,163 | 43,200 | 2,163 |
| 2024-04-09 | 2,128 | 2,165 | 2,119 | 2,156 | 97,400 | 2,156 |
| 2024-04-08 | 2,130 | 2,133 | 2,089 | 2,115 | 186,200 | 2,115 |
| 2024-04-05 | 2,130 | 2,149 | 2,093 | 2,129 | 130,400 | 2,129 |
| 2024-04-04 | 2,181 | 2,181 | 2,146 | 2,146 | 148,400 | 2,146 |
| 2024-04-03 | 2,175 | 2,175 | 2,141 | 2,164 | 119,400 | 2,164 |
| 2024-04-02 | 2,211 | 2,211 | 2,175 | 2,185 | 112,700 | 2,185 |
| 2024-04-01 | 2,255 | 2,260 | 2,191 | 2,202 | 110,500 | 2,202 |
| 2024-03-29 | 2,230 | 2,258 | 2,223 | 2,248 | 81,900 | 2,248 |
| 2024-03-28 | 2,241 | 2,249 | 2,212 | 2,225 | 167,800 | 2,225 |
| 2024-03-27 | 2,290 | 2,305 | 2,274 | 2,282 | 135,900 | 2,282 |
| 2024-03-26 | 2,288 | 2,290 | 2,270 | 2,282 | 34,400 | 2,282 |
| 2024-03-25 | 2,310 | 2,312 | 2,287 | 2,287 | 122,000 | 2,287 |
| 2024-03-22 | 2,323 | 2,329 | 2,292 | 2,312 | 95,400 | 2,312 |
| 2024-03-21 | 2,336 | 2,337 | 2,306 | 2,323 | 104,200 | 2,323 |
| 2024-03-19 | 2,290 | 2,339 | 2,281 | 2,313 | 136,200 | 2,313 |
| 2024-03-18 | 2,280 | 2,294 | 2,258 | 2,288 | 117,000 | 2,288 |
| 2024-03-15 | 2,209 | 2,260 | 2,205 | 2,248 | 240,500 | 2,248 |
| 2024-03-14 | 2,180 | 2,209 | 2,163 | 2,206 | 129,500 | 2,206 |
| 2024-03-13 | 2,221 | 2,230 | 2,174 | 2,174 | 209,500 | 2,174 |
| 2024-03-12 | 2,246 | 2,246 | 2,180 | 2,221 | 142,200 | 2,221 |
| 2024-03-11 | 2,295 | 2,295 | 2,230 | 2,254 | 166,600 | 2,254 |
| 2024-03-08 | 2,253 | 2,320 | 2,253 | 2,319 | 127,700 | 2,319 |
| 2024-03-07 | 2,279 | 2,297 | 2,247 | 2,263 | 167,400 | 2,263 |
| 2024-03-06 | 2,240 | 2,278 | 2,226 | 2,275 | 146,000 | 2,275 |
| 2024-03-05 | 2,235 | 2,243 | 2,213 | 2,236 | 158,200 | 2,236 |
| 2024-03-04 | 2,265 | 2,279 | 2,237 | 2,248 | 119,300 | 2,248 |
| 2024-03-01 | 2,257 | 2,270 | 2,231 | 2,265 | 94,000 | 2,265 |
| 2024-02-29 | 2,244 | 2,273 | 2,244 | 2,257 | 222,400 | 2,257 |
| 2024-02-28 | 2,220 | 2,242 | 2,213 | 2,230 | 98,400 | 2,230 |
| 2024-02-27 | 2,203 | 2,234 | 2,203 | 2,225 | 95,700 | 2,225 |
| 2024-02-26 | 2,223 | 2,232 | 2,196 | 2,203 | 159,600 | 2,203 |
| 2024-02-22 | 2,235 | 2,248 | 2,210 | 2,222 | 123,900 | 2,222 |
| 2024-02-21 | 2,225 | 2,236 | 2,202 | 2,228 | 102,500 | 2,228 |
| 2024-02-20 | 2,232 | 2,255 | 2,215 | 2,223 | 155,400 | 2,223 |
| 2024-02-19 | 2,180 | 2,230 | 2,173 | 2,230 | 169,200 | 2,230 |
| 2024-02-16 | 2,141 | 2,186 | 2,137 | 2,163 | 130,500 | 2,163 |
| 2024-02-15 | 2,165 | 2,180 | 2,112 | 2,129 | 227,200 | 2,129 |
| 2024-02-14 | 2,198 | 2,198 | 2,164 | 2,165 | 200,300 | 2,165 |
| 2024-02-13 | 2,196 | 2,225 | 2,177 | 2,224 | 223,900 | 2,224 |
| 2024-02-09 | 2,152 | 2,205 | 2,150 | 2,161 | 155,000 | 2,161 |
| 2024-02-08 | 2,216 | 2,216 | 2,160 | 2,160 | 262,600 | 2,160 |
| 2024-02-07 | 2,138 | 2,219 | 2,125 | 2,209 | 320,100 | 2,209 |
| 2024-02-06 | 2,206 | 2,206 | 2,131 | 2,146 | 486,000 | 2,146 |
| 2024-02-05 | 2,177 | 2,248 | 2,177 | 2,212 | 643,500 | 2,212 |
| 2024-02-02 | 2,559 | 2,600 | 2,135 | 2,174 | 1,169,000 | 2,174 |
| 2024-02-01 | 2,537 | 2,568 | 2,526 | 2,559 | 84,200 | 2,559 |
| 2024-01-31 | 2,518 | 2,555 | 2,511 | 2,555 | 98,500 | 2,555 |
| 2024-01-30 | 2,549 | 2,549 | 2,520 | 2,520 | 69,800 | 2,520 |
| 2024-01-29 | 2,537 | 2,547 | 2,525 | 2,536 | 92,000 | 2,536 |
| 2024-01-26 | 2,516 | 2,545 | 2,507 | 2,516 | 109,900 | 2,516 |
| 2024-01-25 | 2,500 | 2,525 | 2,484 | 2,525 | 127,600 | 2,525 |
| 2024-01-24 | 2,511 | 2,520 | 2,501 | 2,503 | 70,300 | 2,503 |
| 2024-01-23 | 2,531 | 2,534 | 2,504 | 2,516 | 134,500 | 2,516 |
| 2024-01-22 | 2,474 | 2,509 | 2,472 | 2,509 | 161,800 | 2,509 |
| 2024-01-19 | 2,479 | 2,479 | 2,430 | 2,451 | 204,400 | 2,451 |
| 2024-01-18 | 2,478 | 2,502 | 2,461 | 2,463 | 234,300 | 2,463 |
| 2024-01-17 | 2,500 | 2,525 | 2,476 | 2,484 | 196,200 | 2,484 |
| 2024-01-16 | 2,533 | 2,533 | 2,476 | 2,481 | 297,800 | 2,481 |
| 2024-01-15 | 2,506 | 2,551 | 2,496 | 2,541 | 245,500 | 2,541 |
| 2024-01-12 | 2,652 | 2,652 | 2,556 | 2,556 | 220,600 | 2,556 |
| 2024-01-11 | 2,665 | 2,693 | 2,621 | 2,624 | 153,900 | 2,624 |
| 2024-01-10 | 2,641 | 2,654 | 2,630 | 2,630 | 65,100 | 2,630 |
| 2024-01-09 | 2,689 | 2,700 | 2,626 | 2,642 | 71,800 | 2,642 |
| 2024-01-05 | 2,640 | 2,684 | 2,640 | 2,668 | 76,400 | 2,668 |
| 2024-01-04 | 2,623 | 2,639 | 2,582 | 2,634 | 79,600 | 2,634 |
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
