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
1987-12-28500514500502117,0002,460.78
1987-12-26530540520520112,0002,549.02
1987-12-25560560525530222,0002,598.04
1987-12-24570570551551234,0002,700.98
1987-12-23560573552554197,0002,715.69
1987-12-22586586555555254,0002,720.59
1987-12-21596596576580165,0002,843.14
1987-12-18590604572604314,0002,960.78
1987-12-17615619598610481,0002,990.20
1987-12-166206256086171,677,0003,024.51
1987-12-15598609590609986,0002,985.29
1987-12-14610614589589803,0002,887.25
1987-12-115776185695903,672,0012,892.16
1987-12-10576585568585793,0002,867.65
1987-12-09570580570571241,0002,799.02
1987-12-08570578556572360,0002,803.92
1987-12-07588588555565472,0002,769.61
1987-12-05560585559580519,0002,843.14
1987-12-04564568548560210,0002,745.10
1987-12-03590590568574893,0002,813.73
1987-12-025655805525801,086,0002,843.14
1987-12-01500569500569682,0002,789.22
1987-11-30528528507523146,0002,563.73
1987-11-2853953951953856,0002,637.25
1987-11-27535545520538429,0002,637.25
1987-11-26550550535535221,0002,622.55
1987-11-25540540525539324,0002,642.16
1987-11-24525540517530520,0002,598.04
1987-11-20501517501517130,0002,534.31
1987-11-19515522501501191,0002,455.88
1987-11-1850051550051281,0002,509.80
1987-11-17516516500500193,0002,450.98
1987-11-16510515506506138,0002,480.39
1987-11-135105104874901,238,0002,401.96
1987-11-12510510483485484,0002,377.45
1987-11-11520520475490144,0002,401.96
1987-11-10527532489500165,0002,450.98
1987-11-09531535521521350,0002,553.92
1987-11-07559559525525141,0002,573.53
1987-11-06565565550553312,0002,710.78
1987-11-05570575526550526,0002,696.08
1987-11-04555574545573985,0002,808.82
1987-11-02520570516555595,0002,720.59
1987-10-31505520505520227,0002,549.02
1987-10-30472480467475345,0002,328.43
1987-10-29482485461461231,0002,259.80
1987-10-28500501488488161,0002,392.16
1987-10-27465485465480232,0002,352.94
1987-10-26492502460465215,0002,279.41
1987-10-24488490485488275,0002,392.16
1987-10-23493498480482705,0002,362.75
1987-10-22555565500516778,0002,529.41
1987-10-21525536525536549,0002,627.45
1987-10-20485485485485114,0002,377.45
1987-10-19578590575585257,0002,867.65
1987-10-16618622603608310,0002,980.39
1987-10-15623637623628113,0003,078.43
1987-10-14635649630633489,0003,102.94
1987-10-13630660627636644,0003,117.65
1987-10-12639640632632560,0003,098.04
1987-10-09632640632632325,0003,098.04
1987-10-08643650630632802,0003,098.04
1987-10-07650650625645413,0003,161.76
1987-10-06665670656660552,0003,235.29
1987-10-05650669650660456,0003,235.29
1987-10-03640650638644359,0003,156.86
1987-10-02648655630638365,0003,127.45
1987-10-01670670646658705,0003,225.49
1987-09-30680680650660763,0003,235.29
1987-09-29670680666679841,0003,328.43
1987-09-28660674660671753,0003,289.22
1987-09-266686736586581,043,0003,225.49
1987-09-25660679655673980,0003,299.02
1987-09-246736916666662,486,0003,264.71
1987-09-226186646176532,458,0003,200.98
1987-09-21623626618618621,0003,029.41
1987-09-186206296146151,057,0003,014.71
1987-09-176106246076131,899,0003,004.90
1987-09-166196336056112,001,0002,995.10
1987-09-145906205816202,186,0003,039.22
1987-09-115605935595801,176,0002,843.14
1987-09-10560565551555238,0002,720.59
1987-09-09575575550570577,0002,794.12
1987-09-08550572548572532,0002,803.92
1987-09-07555561545553319,0002,710.78
1987-09-05565570555555254,0002,720.59
1987-09-04568570560565455,0002,769.61
1987-09-03555569530568788,0002,784.31
1987-09-025735755585601,065,0002,745.10
1987-09-01569579568572822,0002,803.92
1987-08-315745875655651,252,0002,769.61
1987-08-295805835715741,106,0002,813.73
1987-08-285715905555905,330,0012,892.16
1987-08-275355705345705,919,0012,794.12
1987-08-265105205015045,457,0012,470.59
1987-08-255005094954951,735,0002,426.47
1987-08-245195204904952,035,0002,426.47
1987-08-225185245115112,394,0002,504.90
1987-08-214905154905154,310,0012,524.51
1987-08-204805054724785,016,0012,343.14
1987-08-194804854654651,760,0002,279.41
1987-08-184674804654691,415,0002,299.02
1987-08-17462469461461666,0002,259.80
1987-08-14455460450450229,0002,205.88
1987-08-13455455450450244,0002,205.88
1987-08-12430458430455342,0002,230.39
1987-08-1144044043043072,0002,107.84
1987-08-1044044443843931,0002,151.96
1987-08-0743644543543671,0002,137.25
1987-08-06431440425440118,0002,156.86
1987-08-05430435430431101,0002,112.75
1987-08-0444044043043074,0002,107.84
1987-08-03445450440440101,0002,156.86
1987-08-0144344644044594,0002,181.37
1987-07-31445445432438158,0002,147.06
1987-07-30460460446446300,0002,186.27
1987-07-294454704454521,751,0002,215.69
1987-07-28420441418441313,0002,161.76
1987-07-2742042541842049,0002,058.82
1987-07-2541042041042061,0002,058.82
1987-07-24413420410420273,0002,058.82
1987-07-2341141541041263,0002,019.61
1987-07-2242042041141173,0002,014.71
1987-07-2141642541541863,0002,049.02
1987-07-2043543643143170,0002,112.75
1987-07-17440445430435253,0002,132.35
1987-07-16426432425430257,0002,107.84
1987-07-1542442642342691,0002,088.24
1987-07-1442642642142467,0002,078.43
1987-07-13429429421421101,0002,063.73
1987-07-1042942942342987,0002,102.94
1987-07-0941742941742192,0002,063.73
1987-07-0843043042542592,0002,083.33
1987-07-07425429417425169,0002,083.33
1987-07-06440440422422160,0002,068.63
1987-07-04445445435435303,0002,132.35
1987-07-03438445432437595,0002,142.16
1987-07-02419432417432265,0002,117.65
1987-07-01420420411411137,0002,014.71
1987-06-3041442041141282,0002,019.61
1987-06-29421425414414155,0002,029.41
1987-06-2741542541142086,0002,058.82
1987-06-26425425420420175,0002,058.82
1987-06-25418425416425267,0002,083.33
1987-06-24419420415420240,0002,058.82
1987-06-23420425415417207,0002,044.12
1987-06-22405420400420158,0002,058.82
1987-06-1942042041541796,0002,044.12
1987-06-18425427415419110,0002,053.92
1987-06-17420425420422121,0002,068.63
1987-06-16420425416420121,0002,058.82
1987-06-15424429415415101,0002,034.31
1987-06-12430434425427173,0002,093.14
1987-06-11433433426430281,0002,107.84
1987-06-10434434426428175,0002,098.04
1987-06-09439440426434235,0002,127.45
1987-06-08440440435437377,0002,142.16
1987-06-06435440435439269,0002,151.96
1987-06-05420437415435605,0002,132.35
1987-06-04420426418418192,0002,049.02
1987-06-03420420411419212,0002,053.92
1987-06-02432432422422337,0002,068.63
1987-06-01425434423430355,0002,107.84
1987-05-30428430422422163,0002,068.63
1987-05-29438440421426761,0002,088.24
1987-05-284184354184351,428,0002,132.35
1987-05-27415418408418791,0002,049.02
1987-05-26405420405415967,0002,034.31
1987-05-25385400384400617,0001,960.78
1987-05-2338038437838486,0001,882.35
1987-05-22384384376380160,0001,862.75
1987-05-21379384378380111,0001,862.75
1987-05-20385385378384248,0001,882.35
1987-05-19375383373383110,0001,877.45
1987-05-18382383375377149,0001,848.04
1987-05-15382385382382314,0001,872.55
1987-05-14381389380382334,0001,872.55
1987-05-13372380370380251,0001,862.75
1987-05-12365375365370118,0001,813.73
1987-05-11376379365370119,0001,813.73
1987-05-08379379365371242,0001,818.63
1987-05-0736037036037061,0001,813.73
1987-05-0635638035635771,0001,750
1987-05-0234535534235544,0001,740.20
1987-05-01345355345350126,0001,715.69
1987-04-3034234634234542,0001,691.18
1987-04-2835035032834087,0001,666.67
1987-04-2735335535135147,0001,720.59
1987-04-2535536035535542,0001,740.20
1987-04-2436036535635654,0001,745.10
1987-04-2336536536036025,0001,764.71
1987-04-2236037035537091,0001,813.73
1987-04-2137537536036155,0001,769.61
1987-04-20370380367370121,0001,813.73
1987-04-17361379360370107,0001,813.73
1987-04-16365370360360102,0001,764.71
1987-04-15361362347349172,0001,710.78
1987-04-14365380360366125,0001,794.12
1987-04-1338038036036188,0001,769.61
1987-04-10371379370375100,0001,838.24
1987-04-09380384375379186,0001,857.84
1987-04-0838038037238093,0001,862.75
1987-04-07385385375381163,0001,867.65
1987-04-06390394385385172,0001,887.25
1987-04-04387392382385294,0001,887.25
1987-04-03370383370382416,0001,872.55
1987-04-02360380360370267,0001,813.73
1987-04-01345366340362263,0001,774.51
1987-03-3132134732134075,0001,666.67
1987-03-3036036033533690,0001,647.06
1987-03-2837037036236366,0001,779.41
1987-03-27380385366367154,0001,799.02
1987-03-26380384370378233,0001,852.94
1987-03-25381383358380784,0001,862.75
1987-03-24382395379380690,0001,862.75
1987-03-23365388361380615,0001,862.75
1987-03-20345361343360341,0001,764.71
1987-03-19343345340345125,0001,691.18
1987-03-18338345337338104,0001,656.86
1987-03-17338341337337131,0001,651.96
1987-03-1633634033634044,0001,666.67
1987-03-13335343331335177,0001,642.16
1987-03-1233533533133569,0001,642.16
1987-03-1133433533033052,0001,617.65
1987-03-1033033533033166,0001,622.55
1987-03-09335338330335133,0001,642.16
1987-03-0733733733533536,0001,642.16
1987-03-0633333533133254,0001,627.45
1987-03-0533934033133195,0001,622.55
1987-03-0433934033533990,0001,661.76
1987-03-03345345335335118,0001,642.16
1987-03-02336346331343179,0001,681.37
1987-02-2833133533133159,0001,622.55
1987-02-27331332330330122,0001,617.65
1987-02-26333334330330102,0001,617.65
1987-02-25330338329333132,0001,632.35
1987-02-24331335327331124,0001,622.55
1987-02-23335338327327150,0001,602.94
1987-02-20325325320325151,0001,593.14
1987-02-1933033032332378,0001,583.33
1987-02-18331331322330115,0001,617.65
1987-02-1732632932132686,0001,598.04
1987-02-1632032732032573,0001,593.14
1987-02-1331832131631781,0001,553.92
1987-02-1232032131831833,0001,558.82
1987-02-1031831931531937,0001,563.73
1987-02-0932032431531622,0001,549.02
1987-02-0731631631331593,0001,544.12
1987-02-0631632031531642,0001,549.02
1987-02-0531832731531569,0001,544.12
1987-02-0431331831331383,0001,534.31
1987-02-0331531831231312,0001,534.31
1987-02-0231332031132077,0001,568.63
1987-01-3132032531331319,0001,534.31
1987-01-3031332531332564,0001,593.14
1987-01-2931331531331360,0001,534.31
1987-01-2832432631231274,0001,529.41
1987-01-2732032031831940,0001,563.73
1987-01-26329335325330111,0001,617.65
1987-01-2432032930932964,0001,612.75
1987-01-2331032031032069,0001,568.63
1987-01-22310313310310107,0001,519.61
1987-01-2131331331031054,0001,519.61
1987-01-2031532031331376,0001,534.31
1987-01-1931531631531539,0001,544.12
1987-01-16312320311320222,0001,568.63
1987-01-14314315311311112,0001,524.51
1987-01-1331232030831166,0001,524.51
1987-01-1231632031031056,0001,519.61
1987-01-0932132131031046,0001,519.61
1987-01-08310329305316237,0001,549.02
1987-01-07307310305305123,0001,495.10
1987-01-0631131530730790,0001,504.90
1987-01-0531932431031076,0001,519.61

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