5481 山陽特殊製鋼(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	500	514	500	502	117,000	2,460.78
1987-12-26	530	540	520	520	112,000	2,549.02
1987-12-25	560	560	525	530	222,000	2,598.04
1987-12-24	570	570	551	551	234,000	2,700.98
1987-12-23	560	573	552	554	197,000	2,715.69
1987-12-22	586	586	555	555	254,000	2,720.59
1987-12-21	596	596	576	580	165,000	2,843.14
1987-12-18	590	604	572	604	314,000	2,960.78
1987-12-17	615	619	598	610	481,000	2,990.20
1987-12-16	620	625	608	617	1,677,000	3,024.51
1987-12-15	598	609	590	609	986,000	2,985.29
1987-12-14	610	614	589	589	803,000	2,887.25
1987-12-11	577	618	569	590	3,672,001	2,892.16
1987-12-10	576	585	568	585	793,000	2,867.65
1987-12-09	570	580	570	571	241,000	2,799.02
1987-12-08	570	578	556	572	360,000	2,803.92
1987-12-07	588	588	555	565	472,000	2,769.61
1987-12-05	560	585	559	580	519,000	2,843.14
1987-12-04	564	568	548	560	210,000	2,745.10
1987-12-03	590	590	568	574	893,000	2,813.73
1987-12-02	565	580	552	580	1,086,000	2,843.14
1987-12-01	500	569	500	569	682,000	2,789.22
1987-11-30	528	528	507	523	146,000	2,563.73
1987-11-28	539	539	519	538	56,000	2,637.25
1987-11-27	535	545	520	538	429,000	2,637.25
1987-11-26	550	550	535	535	221,000	2,622.55
1987-11-25	540	540	525	539	324,000	2,642.16
1987-11-24	525	540	517	530	520,000	2,598.04
1987-11-20	501	517	501	517	130,000	2,534.31
1987-11-19	515	522	501	501	191,000	2,455.88
1987-11-18	500	515	500	512	81,000	2,509.80
1987-11-17	516	516	500	500	193,000	2,450.98
1987-11-16	510	515	506	506	138,000	2,480.39
1987-11-13	510	510	487	490	1,238,000	2,401.96
1987-11-12	510	510	483	485	484,000	2,377.45
1987-11-11	520	520	475	490	144,000	2,401.96
1987-11-10	527	532	489	500	165,000	2,450.98
1987-11-09	531	535	521	521	350,000	2,553.92
1987-11-07	559	559	525	525	141,000	2,573.53
1987-11-06	565	565	550	553	312,000	2,710.78
1987-11-05	570	575	526	550	526,000	2,696.08
1987-11-04	555	574	545	573	985,000	2,808.82
1987-11-02	520	570	516	555	595,000	2,720.59
1987-10-31	505	520	505	520	227,000	2,549.02
1987-10-30	472	480	467	475	345,000	2,328.43
1987-10-29	482	485	461	461	231,000	2,259.80
1987-10-28	500	501	488	488	161,000	2,392.16
1987-10-27	465	485	465	480	232,000	2,352.94
1987-10-26	492	502	460	465	215,000	2,279.41
1987-10-24	488	490	485	488	275,000	2,392.16
1987-10-23	493	498	480	482	705,000	2,362.75
1987-10-22	555	565	500	516	778,000	2,529.41
1987-10-21	525	536	525	536	549,000	2,627.45
1987-10-20	485	485	485	485	114,000	2,377.45
1987-10-19	578	590	575	585	257,000	2,867.65
1987-10-16	618	622	603	608	310,000	2,980.39
1987-10-15	623	637	623	628	113,000	3,078.43
1987-10-14	635	649	630	633	489,000	3,102.94
1987-10-13	630	660	627	636	644,000	3,117.65
1987-10-12	639	640	632	632	560,000	3,098.04
1987-10-09	632	640	632	632	325,000	3,098.04
1987-10-08	643	650	630	632	802,000	3,098.04
1987-10-07	650	650	625	645	413,000	3,161.76
1987-10-06	665	670	656	660	552,000	3,235.29
1987-10-05	650	669	650	660	456,000	3,235.29
1987-10-03	640	650	638	644	359,000	3,156.86
1987-10-02	648	655	630	638	365,000	3,127.45
1987-10-01	670	670	646	658	705,000	3,225.49
1987-09-30	680	680	650	660	763,000	3,235.29
1987-09-29	670	680	666	679	841,000	3,328.43
1987-09-28	660	674	660	671	753,000	3,289.22
1987-09-26	668	673	658	658	1,043,000	3,225.49
1987-09-25	660	679	655	673	980,000	3,299.02
1987-09-24	673	691	666	666	2,486,000	3,264.71
1987-09-22	618	664	617	653	2,458,000	3,200.98
1987-09-21	623	626	618	618	621,000	3,029.41
1987-09-18	620	629	614	615	1,057,000	3,014.71
1987-09-17	610	624	607	613	1,899,000	3,004.90
1987-09-16	619	633	605	611	2,001,000	2,995.10
1987-09-14	590	620	581	620	2,186,000	3,039.22
1987-09-11	560	593	559	580	1,176,000	2,843.14
1987-09-10	560	565	551	555	238,000	2,720.59
1987-09-09	575	575	550	570	577,000	2,794.12
1987-09-08	550	572	548	572	532,000	2,803.92
1987-09-07	555	561	545	553	319,000	2,710.78
1987-09-05	565	570	555	555	254,000	2,720.59
1987-09-04	568	570	560	565	455,000	2,769.61
1987-09-03	555	569	530	568	788,000	2,784.31
1987-09-02	573	575	558	560	1,065,000	2,745.10
1987-09-01	569	579	568	572	822,000	2,803.92
1987-08-31	574	587	565	565	1,252,000	2,769.61
1987-08-29	580	583	571	574	1,106,000	2,813.73
1987-08-28	571	590	555	590	5,330,001	2,892.16
1987-08-27	535	570	534	570	5,919,001	2,794.12
1987-08-26	510	520	501	504	5,457,001	2,470.59
1987-08-25	500	509	495	495	1,735,000	2,426.47
1987-08-24	519	520	490	495	2,035,000	2,426.47
1987-08-22	518	524	511	511	2,394,000	2,504.90
1987-08-21	490	515	490	515	4,310,001	2,524.51
1987-08-20	480	505	472	478	5,016,001	2,343.14
1987-08-19	480	485	465	465	1,760,000	2,279.41
1987-08-18	467	480	465	469	1,415,000	2,299.02
1987-08-17	462	469	461	461	666,000	2,259.80
1987-08-14	455	460	450	450	229,000	2,205.88
1987-08-13	455	455	450	450	244,000	2,205.88
1987-08-12	430	458	430	455	342,000	2,230.39
1987-08-11	440	440	430	430	72,000	2,107.84
1987-08-10	440	444	438	439	31,000	2,151.96
1987-08-07	436	445	435	436	71,000	2,137.25
1987-08-06	431	440	425	440	118,000	2,156.86
1987-08-05	430	435	430	431	101,000	2,112.75
1987-08-04	440	440	430	430	74,000	2,107.84
1987-08-03	445	450	440	440	101,000	2,156.86
1987-08-01	443	446	440	445	94,000	2,181.37
1987-07-31	445	445	432	438	158,000	2,147.06
1987-07-30	460	460	446	446	300,000	2,186.27
1987-07-29	445	470	445	452	1,751,000	2,215.69
1987-07-28	420	441	418	441	313,000	2,161.76
1987-07-27	420	425	418	420	49,000	2,058.82
1987-07-25	410	420	410	420	61,000	2,058.82
1987-07-24	413	420	410	420	273,000	2,058.82
1987-07-23	411	415	410	412	63,000	2,019.61
1987-07-22	420	420	411	411	73,000	2,014.71
1987-07-21	416	425	415	418	63,000	2,049.02
1987-07-20	435	436	431	431	70,000	2,112.75
1987-07-17	440	445	430	435	253,000	2,132.35
1987-07-16	426	432	425	430	257,000	2,107.84
1987-07-15	424	426	423	426	91,000	2,088.24
1987-07-14	426	426	421	424	67,000	2,078.43
1987-07-13	429	429	421	421	101,000	2,063.73
1987-07-10	429	429	423	429	87,000	2,102.94
1987-07-09	417	429	417	421	92,000	2,063.73
1987-07-08	430	430	425	425	92,000	2,083.33
1987-07-07	425	429	417	425	169,000	2,083.33
1987-07-06	440	440	422	422	160,000	2,068.63
1987-07-04	445	445	435	435	303,000	2,132.35
1987-07-03	438	445	432	437	595,000	2,142.16
1987-07-02	419	432	417	432	265,000	2,117.65
1987-07-01	420	420	411	411	137,000	2,014.71
1987-06-30	414	420	411	412	82,000	2,019.61
1987-06-29	421	425	414	414	155,000	2,029.41
1987-06-27	415	425	411	420	86,000	2,058.82
1987-06-26	425	425	420	420	175,000	2,058.82
1987-06-25	418	425	416	425	267,000	2,083.33
1987-06-24	419	420	415	420	240,000	2,058.82
1987-06-23	420	425	415	417	207,000	2,044.12
1987-06-22	405	420	400	420	158,000	2,058.82
1987-06-19	420	420	415	417	96,000	2,044.12
1987-06-18	425	427	415	419	110,000	2,053.92
1987-06-17	420	425	420	422	121,000	2,068.63
1987-06-16	420	425	416	420	121,000	2,058.82
1987-06-15	424	429	415	415	101,000	2,034.31
1987-06-12	430	434	425	427	173,000	2,093.14
1987-06-11	433	433	426	430	281,000	2,107.84
1987-06-10	434	434	426	428	175,000	2,098.04
1987-06-09	439	440	426	434	235,000	2,127.45
1987-06-08	440	440	435	437	377,000	2,142.16
1987-06-06	435	440	435	439	269,000	2,151.96
1987-06-05	420	437	415	435	605,000	2,132.35
1987-06-04	420	426	418	418	192,000	2,049.02
1987-06-03	420	420	411	419	212,000	2,053.92
1987-06-02	432	432	422	422	337,000	2,068.63
1987-06-01	425	434	423	430	355,000	2,107.84
1987-05-30	428	430	422	422	163,000	2,068.63
1987-05-29	438	440	421	426	761,000	2,088.24
1987-05-28	418	435	418	435	1,428,000	2,132.35
1987-05-27	415	418	408	418	791,000	2,049.02
1987-05-26	405	420	405	415	967,000	2,034.31
1987-05-25	385	400	384	400	617,000	1,960.78
1987-05-23	380	384	378	384	86,000	1,882.35
1987-05-22	384	384	376	380	160,000	1,862.75
1987-05-21	379	384	378	380	111,000	1,862.75
1987-05-20	385	385	378	384	248,000	1,882.35
1987-05-19	375	383	373	383	110,000	1,877.45
1987-05-18	382	383	375	377	149,000	1,848.04
1987-05-15	382	385	382	382	314,000	1,872.55
1987-05-14	381	389	380	382	334,000	1,872.55
1987-05-13	372	380	370	380	251,000	1,862.75
1987-05-12	365	375	365	370	118,000	1,813.73
1987-05-11	376	379	365	370	119,000	1,813.73
1987-05-08	379	379	365	371	242,000	1,818.63
1987-05-07	360	370	360	370	61,000	1,813.73
1987-05-06	356	380	356	357	71,000	1,750
1987-05-02	345	355	342	355	44,000	1,740.20
1987-05-01	345	355	345	350	126,000	1,715.69
1987-04-30	342	346	342	345	42,000	1,691.18
1987-04-28	350	350	328	340	87,000	1,666.67
1987-04-27	353	355	351	351	47,000	1,720.59
1987-04-25	355	360	355	355	42,000	1,740.20
1987-04-24	360	365	356	356	54,000	1,745.10
1987-04-23	365	365	360	360	25,000	1,764.71
1987-04-22	360	370	355	370	91,000	1,813.73
1987-04-21	375	375	360	361	55,000	1,769.61
1987-04-20	370	380	367	370	121,000	1,813.73
1987-04-17	361	379	360	370	107,000	1,813.73
1987-04-16	365	370	360	360	102,000	1,764.71
1987-04-15	361	362	347	349	172,000	1,710.78
1987-04-14	365	380	360	366	125,000	1,794.12
1987-04-13	380	380	360	361	88,000	1,769.61
1987-04-10	371	379	370	375	100,000	1,838.24
1987-04-09	380	384	375	379	186,000	1,857.84
1987-04-08	380	380	372	380	93,000	1,862.75
1987-04-07	385	385	375	381	163,000	1,867.65
1987-04-06	390	394	385	385	172,000	1,887.25
1987-04-04	387	392	382	385	294,000	1,887.25
1987-04-03	370	383	370	382	416,000	1,872.55
1987-04-02	360	380	360	370	267,000	1,813.73
1987-04-01	345	366	340	362	263,000	1,774.51
1987-03-31	321	347	321	340	75,000	1,666.67
1987-03-30	360	360	335	336	90,000	1,647.06
1987-03-28	370	370	362	363	66,000	1,779.41
1987-03-27	380	385	366	367	154,000	1,799.02
1987-03-26	380	384	370	378	233,000	1,852.94
1987-03-25	381	383	358	380	784,000	1,862.75
1987-03-24	382	395	379	380	690,000	1,862.75
1987-03-23	365	388	361	380	615,000	1,862.75
1987-03-20	345	361	343	360	341,000	1,764.71
1987-03-19	343	345	340	345	125,000	1,691.18
1987-03-18	338	345	337	338	104,000	1,656.86
1987-03-17	338	341	337	337	131,000	1,651.96
1987-03-16	336	340	336	340	44,000	1,666.67
1987-03-13	335	343	331	335	177,000	1,642.16
1987-03-12	335	335	331	335	69,000	1,642.16
1987-03-11	334	335	330	330	52,000	1,617.65
1987-03-10	330	335	330	331	66,000	1,622.55
1987-03-09	335	338	330	335	133,000	1,642.16
1987-03-07	337	337	335	335	36,000	1,642.16
1987-03-06	333	335	331	332	54,000	1,627.45
1987-03-05	339	340	331	331	95,000	1,622.55
1987-03-04	339	340	335	339	90,000	1,661.76
1987-03-03	345	345	335	335	118,000	1,642.16
1987-03-02	336	346	331	343	179,000	1,681.37
1987-02-28	331	335	331	331	59,000	1,622.55
1987-02-27	331	332	330	330	122,000	1,617.65
1987-02-26	333	334	330	330	102,000	1,617.65
1987-02-25	330	338	329	333	132,000	1,632.35
1987-02-24	331	335	327	331	124,000	1,622.55
1987-02-23	335	338	327	327	150,000	1,602.94
1987-02-20	325	325	320	325	151,000	1,593.14
1987-02-19	330	330	323	323	78,000	1,583.33
1987-02-18	331	331	322	330	115,000	1,617.65
1987-02-17	326	329	321	326	86,000	1,598.04
1987-02-16	320	327	320	325	73,000	1,593.14
1987-02-13	318	321	316	317	81,000	1,553.92
1987-02-12	320	321	318	318	33,000	1,558.82
1987-02-10	318	319	315	319	37,000	1,563.73
1987-02-09	320	324	315	316	22,000	1,549.02
1987-02-07	316	316	313	315	93,000	1,544.12
1987-02-06	316	320	315	316	42,000	1,549.02
1987-02-05	318	327	315	315	69,000	1,544.12
1987-02-04	313	318	313	313	83,000	1,534.31
1987-02-03	315	318	312	313	12,000	1,534.31
1987-02-02	313	320	311	320	77,000	1,568.63
1987-01-31	320	325	313	313	19,000	1,534.31
1987-01-30	313	325	313	325	64,000	1,593.14
1987-01-29	313	315	313	313	60,000	1,534.31
1987-01-28	324	326	312	312	74,000	1,529.41
1987-01-27	320	320	318	319	40,000	1,563.73
1987-01-26	329	335	325	330	111,000	1,617.65
1987-01-24	320	329	309	329	64,000	1,612.75
1987-01-23	310	320	310	320	69,000	1,568.63
1987-01-22	310	313	310	310	107,000	1,519.61
1987-01-21	313	313	310	310	54,000	1,519.61
1987-01-20	315	320	313	313	76,000	1,534.31
1987-01-19	315	316	315	315	39,000	1,544.12
1987-01-16	312	320	311	320	222,000	1,568.63
1987-01-14	314	315	311	311	112,000	1,524.51
1987-01-13	312	320	308	311	66,000	1,524.51
1987-01-12	316	320	310	310	56,000	1,519.61
1987-01-09	321	321	310	310	46,000	1,519.61
1987-01-08	310	329	305	316	237,000	1,549.02
1987-01-07	307	310	305	305	123,000	1,495.10
1987-01-06	311	315	307	307	90,000	1,504.90
1987-01-05	319	324	310	310	76,000	1,519.61

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31