5481 山陽特殊製鋼(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	310	319	305	319	107,000	1,563.73
1986-12-26	315	320	310	310	150,000	1,519.61
1986-12-25	315	320	315	316	80,000	1,549.02
1986-12-24	321	325	314	315	48,000	1,544.12
1986-12-23	325	325	313	321	126,000	1,573.53
1986-12-22	330	339	321	321	104,000	1,573.53
1986-12-19	330	330	324	325	126,000	1,593.14
1986-12-18	331	335	330	330	66,000	1,617.65
1986-12-17	337	337	331	331	74,000	1,622.55
1986-12-16	339	340	337	337	48,000	1,651.96
1986-12-15	340	340	339	339	34,000	1,661.76
1986-12-12	341	341	339	339	60,000	1,661.76
1986-12-11	342	344	340	340	17,000	1,666.67
1986-12-10	341	348	340	342	49,000	1,676.47
1986-12-09	340	347	340	340	127,000	1,666.67
1986-12-08	349	353	340	340	156,000	1,666.67
1986-12-06	342	355	342	355	86,000	1,740.20
1986-12-05	343	345	340	342	230,000	1,676.47
1986-12-04	340	345	335	343	149,000	1,681.37
1986-12-03	340	340	331	335	52,000	1,642.16
1986-12-02	327	336	327	335	86,000	1,642.16
1986-12-01	321	330	321	323	76,000	1,583.33
1986-11-29	320	322	320	322	79,000	1,578.43
1986-11-28	321	322	320	320	58,000	1,568.63
1986-11-27	320	322	320	321	64,000	1,573.53
1986-11-26	326	326	320	320	122,000	1,568.63
1986-11-25	321	326	321	326	48,000	1,598.04
1986-11-22	326	326	320	320	28,000	1,568.63
1986-11-21	320	326	320	326	79,000	1,598.04
1986-11-20	326	326	320	320	44,000	1,568.63
1986-11-19	327	329	326	326	56,000	1,598.04
1986-11-18	328	331	326	326	48,000	1,598.04
1986-11-17	330	330	327	328	68,000	1,607.84
1986-11-14	325	330	325	330	94,000	1,617.65
1986-11-13	330	330	324	325	72,000	1,593.14
1986-11-12	333	335	329	335	88,000	1,642.16
1986-11-11	326	335	325	331	81,000	1,622.55
1986-11-10	324	328	320	325	63,000	1,593.14
1986-11-07	320	324	310	310	149,000	1,519.61
1986-11-06	307	329	306	320	285,000	1,568.63
1986-11-05	331	335	304	305	343,000	1,495.10
1986-11-04	307	331	307	330	552,000	1,617.65
1986-11-01	305	305	303	305	564,000	1,495.10
1986-10-31	315	315	305	305	323,000	1,495.10
1986-10-30	313	315	307	315	243,000	1,544.12
1986-10-29	311	316	309	309	42,000	1,514.71
1986-10-28	306	306	306	306	3,000	1,500
1986-10-27	305	305	305	305	36,000	1,495.10
1986-10-25	313	313	304	304	80,000	1,490.20
1986-10-24	315	315	303	303	248,000	1,485.29
1986-10-23	316	317	315	315	124,000	1,544.12
1986-10-22	315	315	315	315	10,000	1,544.12
1986-10-21	315	321	315	321	26,000	1,573.53
1986-10-20	314	316	314	315	5,000	1,544.12
1986-10-17	312	312	312	312	20,000	1,529.41
1986-10-16	311	311	310	311	41,000	1,524.51
1986-10-15	311	311	310	311	6,000	1,524.51
1986-10-14	307	310	306	310	36,000	1,519.61
1986-10-13	320	321	303	303	74,000	1,485.29
1986-10-09	332	333	322	322	15,000	1,578.43
1986-10-08	322	327	322	327	30,000	1,602.94
1986-10-07	326	328	325	327	41,000	1,602.94
1986-10-06	326	326	326	326	24,000	1,598.04
1986-10-04	309	315	309	311	42,000	1,524.51
1986-10-03	302	308	302	308	33,000	1,509.80
1986-10-02	310	310	301	301	35,000	1,475.49
1986-10-01	328	330	300	300	54,000	1,470.59
1986-09-30	333	333	328	330	32,000	1,617.65
1986-09-29	335	335	330	330	61,000	1,617.65
1986-09-27	336	349	335	335	31,000	1,642.16
1986-09-26	330	340	330	335	54,000	1,642.16
1986-09-25	349	349	331	335	63,000	1,642.16
1986-09-24	353	353	343	348	53,000	1,705.88
1986-09-22	349	353	348	353	10,000	1,730.39
1986-09-19	343	349	342	347	113,000	1,700.98
1986-09-18	348	350	343	343	47,000	1,681.37
1986-09-17	350	350	340	346	155,000	1,696.08
1986-09-16	356	356	341	345	71,000	1,691.18
1986-09-12	351	359	350	356	33,000	1,745.10
1986-09-11	365	365	344	350	336,000	1,715.69
1986-09-10	366	367	360	360	99,000	1,764.71
1986-09-09	370	370	365	366	159,000	1,794.12
1986-09-08	366	370	366	368	15,000	1,803.92
1986-09-06	369	369	365	365	54,000	1,789.22
1986-09-05	375	376	365	370	78,000	1,813.73
1986-09-04	375	375	370	370	86,000	1,813.73
1986-09-03	378	378	372	372	36,000	1,823.53
1986-09-02	370	380	370	375	47,000	1,838.24
1986-09-01	397	397	377	377	40,000	1,848.04
1986-08-30	375	395	375	395	33,000	1,936.27
1986-08-29	389	389	365	365	67,000	1,789.22
1986-08-28	375	394	375	394	85,000	1,931.37
1986-08-27	375	380	370	380	61,000	1,862.75
1986-08-26	372	379	362	365	92,000	1,789.22
1986-08-25	367	370	363	367	29,000	1,799.02
1986-08-23	363	363	362	362	21,000	1,774.51
1986-08-22	362	370	362	370	36,000	1,813.73
1986-08-21	363	375	362	375	51,000	1,838.24
1986-08-20	375	375	361	361	44,000	1,769.61
1986-08-19	383	383	375	375	114,000	1,838.24
1986-08-18	382	390	379	384	30,000	1,882.35
1986-08-15	381	383	381	381	43,000	1,867.65
1986-08-14	382	382	381	381	53,000	1,867.65
1986-08-13	381	387	381	382	83,000	1,872.55
1986-08-12	396	396	381	381	111,000	1,867.65
1986-08-11	410	410	404	406	37,000	1,990.20
1986-08-08	415	415	410	412	61,000	2,019.61
1986-08-07	405	415	400	415	90,000	2,034.31
1986-08-06	403	409	403	404	44,000	1,980.39
1986-08-05	410	415	400	400	36,000	1,960.78
1986-08-04	395	411	395	410	133,000	2,009.80
1986-08-02	396	402	396	400	25,000	1,960.78
1986-08-01	385	403	385	399	80,000	1,955.88
1986-07-31	387	390	385	390	131,000	1,911.76
1986-07-30	405	405	392	392	209,000	1,921.57
1986-07-29	420	424	395	400	267,000	1,960.78
1986-07-28	440	440	423	424	105,000	2,078.43
1986-07-26	430	438	430	438	40,000	2,147.06
1986-07-25	439	445	430	439	112,000	2,151.96
1986-07-24	460	460	440	454	741,000	2,225.49
1986-07-23	450	480	450	450	365,000	2,205.88
1986-07-22	421	451	421	449	142,000	2,200.98
1986-07-21	440	440	416	416	96,000	2,039.22
1986-07-19	440	445	430	435	68,000	2,132.35
1986-07-18	451	455	444	444	70,000	2,176.47
1986-07-17	476	478	460	474	132,000	2,323.53
1986-07-16	470	480	462	474	281,000	2,323.53
1986-07-15	475	475	467	474	192,000	2,323.53
1986-07-14	461	475	461	475	181,000	2,328.43
1986-07-11	456	463	450	460	219,000	2,254.90
1986-07-10	462	463	449	456	260,000	2,235.29
1986-07-09	475	475	460	466	509,000	2,284.31
1986-07-08	483	492	462	462	518,000	2,264.71
1986-07-07	500	515	485	485	828,000	2,377.45
1986-07-05	508	523	495	497	908,000	2,436.27
1986-07-04	475	531	465	518	6,871,001	2,539.22
1986-07-03	445	474	440	470	3,531,001	2,303.92
1986-07-02	439	450	430	440	1,969,000	2,156.86
1986-07-01	430	445	419	440	1,729,000	2,156.86
1986-06-30	420	445	405	445	2,515,000	2,181.37
1986-06-28	388	415	381	415	791,000	2,034.31
1986-06-27	373	389	370	389	237,000	1,906.86
1986-06-26	375	379	371	372	85,000	1,823.53
1986-06-25	373	376	368	375	122,000	1,838.24
1986-06-24	370	376	370	373	74,000	1,828.43
1986-06-23	375	380	371	371	56,000	1,818.63
1986-06-21	374	375	370	370	32,000	1,813.73
1986-06-20	373	375	373	374	49,000	1,833.33
1986-06-19	370	371	370	371	50,000	1,818.63
1986-06-18	372	375	370	370	24,000	1,813.73
1986-06-17	375	375	370	375	19,000	1,838.24
1986-06-16	380	380	358	360	66,000	1,764.71
1986-06-13	384	384	376	381	76,000	1,867.65
1986-06-12	382	387	381	381	411,000	1,867.65
1986-06-11	379	380	375	380	187,000	1,862.75
1986-06-10	370	380	370	379	112,000	1,857.84
1986-06-09	370	380	368	370	130,000	1,813.73
1986-06-07	369	378	369	375	23,000	1,838.24
1986-06-06	373	378	368	368	149,000	1,803.92
1986-06-05	360	380	360	375	205,000	1,838.24
1986-06-04	355	360	353	360	65,000	1,764.71
1986-06-03	358	358	355	358	67,000	1,754.90
1986-06-02	353	358	352	358	85,000	1,754.90
1986-05-31	353	355	350	350	36,000	1,715.69
1986-05-30	355	355	350	351	71,000	1,720.59
1986-05-29	352	352	350	350	43,000	1,715.69
1986-05-28	345	355	345	354	164,000	1,735.29
1986-05-27	346	350	345	345	70,000	1,691.18
1986-05-26	349	349	345	349	135,000	1,710.78
1986-05-24	345	348	345	346	50,000	1,696.08
1986-05-23	344	348	343	348	44,000	1,705.88
1986-05-22	343	345	342	344	41,000	1,686.27
1986-05-21	344	344	341	343	25,000	1,681.37
1986-05-20	345	345	340	341	76,000	1,671.57
1986-05-19	341	345	341	344	42,000	1,686.27
1986-05-17	343	343	341	341	54,000	1,671.57
1986-05-16	343	344	341	343	39,000	1,681.37
1986-05-15	345	345	342	344	32,000	1,686.27
1986-05-14	345	350	342	345	80,000	1,691.18
1986-05-13	344	348	342	345	42,000	1,691.18
1986-05-12	345	345	343	345	66,000	1,691.18
1986-05-09	343	345	343	344	55,000	1,686.27
1986-05-08	345	345	342	342	61,000	1,676.47
1986-05-07	345	348	344	346	23,000	1,696.08
1986-05-06	349	350	345	345	45,000	1,691.18
1986-05-02	345	349	345	349	47,000	1,710.78
1986-04-30	347	347	345	345	37,000	1,691.18
1986-04-28	350	350	345	346	56,000	1,696.08
1986-04-26	345	350	345	350	31,000	1,715.69
1986-04-25	350	350	345	345	26,000	1,691.18
1986-04-24	341	350	341	350	34,000	1,715.69
1986-04-23	348	348	341	341	105,000	1,671.57
1986-04-22	348	349	348	348	19,000	1,705.88
1986-04-21	350	352	348	348	19,000	1,705.88
1986-04-19	349	349	346	346	4,000	1,696.08
1986-04-18	350	350	345	345	41,000	1,691.18
1986-04-17	352	355	348	350	91,000	1,715.69
1986-04-16	355	355	352	352	23,000	1,725.49
1986-04-15	351	355	351	355	19,000	1,740.20
1986-04-14	355	355	348	348	30,000	1,705.88
1986-04-11	356	359	355	355	24,000	1,740.20
1986-04-10	358	358	357	358	21,000	1,754.90
1986-04-09	360	360	355	359	30,000	1,759.80
1986-04-08	355	357	355	357	16,000	1,750
1986-04-07	359	360	355	355	24,000	1,740.20
1986-04-05	352	359	351	359	14,000	1,759.80
1986-04-04	352	352	348	351	34,000	1,720.59
1986-04-03	350	350	350	350	9,000	1,715.69
1986-04-02	351	354	348	350	57,000	1,715.69
1986-04-01	354	354	354	354	11,000	1,735.29
1986-03-31	355	356	349	349	49,000	1,710.78
1986-03-28	351	351	350	351	62,000	1,720.59
1986-03-27	348	350	348	348	29,000	1,705.88
1986-03-26	385	389	382	382	78,000	1,702.32
1986-03-25	389	389	385	385	46,000	1,715.69
1986-03-24	390	390	382	382	104,000	1,702.32
1986-03-22	387	393	382	385	56,000	1,715.69
1986-03-20	395	395	381	382	96,000	1,702.32
1986-03-19	398	398	392	392	73,000	1,746.88
1986-03-18	400	400	392	393	64,000	1,751.34
1986-03-17	402	406	400	400	51,000	1,782.53
1986-03-15	400	401	400	401	34,000	1,786.99
1986-03-14	400	406	400	406	63,000	1,809.27
1986-03-13	406	408	399	400	131,000	1,782.53
1986-03-12	408	410	406	409	66,000	1,822.64
1986-03-11	409	410	406	406	74,000	1,809.27
1986-03-10	408	410	408	410	53,000	1,827.09
1986-03-07	407	410	406	408	84,000	1,818.18
1986-03-06	402	407	401	406	93,000	1,809.27
1986-03-05	406	406	400	400	118,000	1,782.53
1986-03-04	405	408	404	406	47,000	1,809.27
1986-03-03	405	409	401	404	123,000	1,800.36
1986-03-01	399	399	393	395	16,000	1,760.25
1986-02-28	393	395	392	395	34,000	1,760.25
1986-02-27	393	395	393	394	48,000	1,755.79
1986-02-26	398	398	392	393	33,000	1,751.34
1986-02-25	393	393	390	393	176,000	1,751.34
1986-02-24	395	395	392	393	47,000	1,751.34
1986-02-22	397	399	393	399	37,000	1,778.07
1986-02-21	398	400	392	392	170,000	1,746.88
1986-02-20	400	400	395	398	114,000	1,773.62
1986-02-19	402	404	399	400	60,000	1,782.53
1986-02-18	392	397	392	392	38,000	1,746.88
1986-02-17	397	398	391	392	67,000	1,746.88
1986-02-15	393	395	391	395	20,000	1,760.25
1986-02-14	395	395	392	393	62,000	1,751.34
1986-02-13	393	397	390	393	42,000	1,751.34
1986-02-12	390	392	388	388	51,000	1,729.06
1986-02-10	398	398	389	389	34,000	1,733.51
1986-02-07	385	393	385	389	112,000	1,733.51
1986-02-06	389	390	388	390	81,000	1,737.97
1986-02-05	391	391	388	388	81,000	1,729.06
1986-02-04	393	393	390	390	42,000	1,737.97
1986-02-03	390	395	388	390	60,000	1,737.97
1986-02-01	395	395	388	390	8,000	1,737.97
1986-01-31	397	398	385	395	48,000	1,760.25
1986-01-30	395	395	387	395	76,000	1,760.25
1986-01-29	388	395	387	387	31,000	1,724.60
1986-01-28	388	388	385	386	10,000	1,720.14
1986-01-27	380	388	380	385	27,000	1,715.69
1986-01-23	386	386	385	385	6,000	1,715.69
1986-01-22	385	386	385	386	9,000	1,720.14
1986-01-21	387	388	385	385	96,000	1,715.69
1986-01-20	386	390	386	390	9,000	1,737.97
1986-01-18	390	390	386	386	20,000	1,720.14
1986-01-17	387	387	386	386	14,000	1,720.14
1986-01-16	390	390	386	386	18,000	1,720.14
1986-01-14	385	385	385	385	16,000	1,715.69
1986-01-13	389	393	387	387	22,000	1,724.60
1986-01-10	385	388	382	388	30,000	1,729.06
1986-01-09	382	383	382	382	28,000	1,702.32
1986-01-08	381	385	380	382	32,000	1,702.32
1986-01-07	386	386	380	381	14,000	1,697.86
1986-01-06	389	389	380	382	19,000	1,702.32
1986-01-04	380	380	375	380	14,000	1,693.40

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