1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 1989年

5481 山陽特殊製鋼(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1401,1401,1301,14083,0005,700
1989-12-281,1501,1501,1301,140415,0005,700
1989-12-271,1501,1601,1301,130362,0005,650
1989-12-261,1601,1701,1401,150277,0005,750
1989-12-251,1701,1701,1501,170194,0005,850
1989-12-221,1601,1801,1301,130331,0005,650
1989-12-211,1701,1901,1701,17074,0005,850
1989-12-201,1901,2001,1601,160134,0005,800
1989-12-191,2001,2001,1701,170277,0005,850
1989-12-181,1701,1901,1601,180325,0005,900
1989-12-151,2001,2001,1801,180108,0005,900
1989-12-141,2101,2101,1801,19096,0005,950
1989-12-131,1901,2201,1801,220252,0006,100
1989-12-121,2201,2201,1701,200185,0006,000
1989-12-111,2001,2101,1801,200185,0006,000
1989-12-081,2101,2101,1901,200198,0006,000
1989-12-071,2401,2401,1901,220392,0006,100
1989-12-061,2401,2401,2201,220292,0006,100
1989-12-051,2501,2601,2201,250399,0006,250
1989-12-041,2801,2801,2501,250436,0006,250
1989-12-011,2601,2701,2401,240572,0006,200
1989-11-301,2601,2701,2401,250338,0006,250
1989-11-291,2501,2601,2401,250689,0006,250
1989-11-281,2401,2501,2401,250484,0006,250
1989-11-271,2301,2501,2301,240450,0006,200
1989-11-241,2001,2401,1901,230543,0006,150
1989-11-221,2001,2101,1801,180635,0005,900
1989-11-211,1901,1901,1601,180267,0005,900
1989-11-201,1901,1901,1701,170236,0005,850
1989-11-171,2101,2101,1701,170362,0005,850
1989-11-161,2001,2001,1801,190210,0005,950
1989-11-151,1701,1901,1601,180510,0005,900
1989-11-141,1501,1801,1501,160319,0005,800
1989-11-131,1701,1801,1401,170307,0005,850
1989-11-101,1501,1601,1401,140294,0005,700
1989-11-091,1601,1701,1401,170190,0005,850
1989-11-081,1301,1401,1101,130754,0005,650
1989-11-071,1501,1601,1301,130162,0005,650
1989-11-061,1701,1701,1301,130220,0005,650
1989-11-021,1601,1601,1301,130688,0005,650
1989-11-011,1801,1801,1501,170394,0005,850
1989-10-311,1801,2001,1601,180200,0005,900
1989-10-301,1401,1901,1301,160309,0005,800
1989-10-271,1801,2001,1501,150587,0005,750
1989-10-261,1701,2001,1701,180747,0005,900
1989-10-251,2001,2201,1901,190581,0005,950
1989-10-241,2001,2001,1901,190411,0005,950
1989-10-231,2001,2001,1901,19070,0005,950
1989-10-201,1701,2001,1701,200323,0006,000
1989-10-191,1801,2001,1601,170175,0005,850
1989-10-181,2001,2001,1801,200173,0006,000
1989-10-171,2001,2001,1701,18085,0005,900
1989-10-161,1101,2001,1101,200244,0006,000
1989-10-131,1701,1801,1501,160176,0005,800
1989-10-121,2001,2001,1601,160238,0005,800
1989-10-111,1501,2001,1401,200215,0006,000
1989-10-091,1601,1901,1501,160174,0005,800
1989-10-061,1901,1901,1601,160151,0005,800
1989-10-051,1801,1801,1601,170170,0005,850
1989-10-041,1901,1901,1701,180175,0005,900
1989-10-031,1901,1901,1501,150160,0005,750
1989-10-021,2201,2201,1901,190131,0005,950
1989-09-291,2001,2001,1601,200276,0006,000
1989-09-281,1601,1701,1501,170329,0005,850
1989-09-271,1701,1801,1601,170325,0005,850
1989-09-261,1701,1801,1401,150373,0005,750
1989-09-251,1801,1901,1601,160387,0005,686.27
1989-09-221,1901,2001,1801,180599,0005,784.31
1989-09-211,2101,2201,1901,190390,0005,833.33
1989-09-201,2201,2201,2101,210205,0005,931.37
1989-09-191,2101,2401,2101,230110,0006,029.41
1989-09-181,2301,2501,2201,230340,0006,029.41
1989-09-141,2201,2301,2001,220665,0005,980.39
1989-09-131,2301,2401,2001,200526,0005,882.35
1989-09-121,2601,2601,2201,220153,0005,980.39
1989-09-111,2101,2601,2101,240205,0006,078.43
1989-09-081,2301,2501,2101,230437,0006,029.41
1989-09-071,2701,2701,2301,230257,0006,029.41
1989-09-061,2901,2901,2401,270351,0006,225.49
1989-09-051,2901,3001,2801,290242,0006,323.53
1989-09-041,2701,2901,2501,280358,0006,274.51
1989-09-011,2801,2801,2301,230352,0006,029.41
1989-08-311,3101,3101,2501,250350,0006,127.45
1989-08-301,3001,3001,2801,280139,0006,274.51
1989-08-291,3001,3101,2801,290325,0006,323.53
1989-08-281,3401,3401,3001,310321,0006,421.57
1989-08-251,3201,3301,3101,330119,0006,519.61
1989-08-241,3101,3201,3001,300169,0006,372.55
1989-08-231,3201,3401,3001,340246,0006,568.63
1989-08-221,3101,3201,3001,300142,0006,372.55
1989-08-211,3001,3301,3001,310262,0006,421.57
1989-08-181,3401,3401,3101,320271,0006,470.59
1989-08-171,3701,3701,3301,330483,0006,519.61
1989-08-161,3301,3701,3301,350970,0006,617.65
1989-08-151,3501,3501,3201,320268,0006,470.59
1989-08-141,3101,3101,2901,310213,0006,421.57
1989-08-111,3101,3101,2901,300216,0006,372.55
1989-08-101,3001,3101,3001,300444,0006,372.55
1989-08-091,2801,3101,2801,300547,0006,372.55
1989-08-081,2801,3001,2701,280584,0006,274.51
1989-08-071,3001,3001,2701,280256,0006,274.51
1989-08-041,2701,3001,2501,250338,0006,127.45
1989-08-031,3001,3001,2801,290254,0006,323.53
1989-08-021,2901,3001,2801,280481,0006,274.51
1989-08-011,3201,3201,2601,280396,0006,274.51
1989-07-311,3101,3101,2901,30087,0006,372.55
1989-07-281,3201,3201,2501,290329,0006,323.53
1989-07-271,3201,3201,2901,300480,0006,372.55
1989-07-261,3001,3101,2701,290542,0006,323.53
1989-07-251,2801,2901,2401,280379,0006,274.51
1989-07-241,2801,2801,2301,240153,0006,078.43
1989-07-211,2201,2601,2201,260354,0006,176.47
1989-07-201,2401,2401,2101,210419,0005,931.37
1989-07-191,2601,2601,2301,230120,0006,029.41
1989-07-181,2701,2701,2101,240409,0006,078.43
1989-07-171,2301,2601,2301,260153,0006,176.47
1989-07-141,2801,2801,2501,270212,0006,225.49
1989-07-131,3001,3001,2801,280169,0006,274.51
1989-07-121,2801,3101,2501,300702,0006,372.55
1989-07-111,2501,2701,2501,260278,0006,176.47
1989-07-101,2801,2801,2401,250128,0006,127.45
1989-07-071,2301,2701,2301,260265,0006,176.47
1989-07-061,2501,2501,2201,240222,0006,078.43
1989-07-051,2401,2401,2001,220213,0005,980.39
1989-07-041,2401,2401,2101,220181,0005,980.39
1989-07-031,2001,2401,1901,240170,0006,078.43
1989-06-301,2201,2201,1801,180200,0005,784.31
1989-06-291,2101,2401,1901,200277,0005,882.35
1989-06-281,2501,2601,2201,230460,0006,029.41
1989-06-271,2501,2601,2101,230662,0006,029.41
1989-06-261,2701,2701,2401,250213,0006,127.45
1989-06-231,2601,2601,2401,250207,0006,127.45
1989-06-221,2401,2901,2201,230300,0006,029.41
1989-06-211,2301,2501,2101,210255,0005,931.37
1989-06-201,2101,2601,2001,230130,0006,029.41
1989-06-191,2101,2101,1601,18083,0005,784.31
1989-06-161,1901,1901,1601,180277,0005,784.31
1989-06-151,2301,2401,1601,170292,0005,735.29
1989-06-141,2101,2201,2001,220356,0005,980.39
1989-06-131,2701,2801,2001,200409,0005,882.35
1989-06-121,2801,2901,2601,260269,0006,176.47
1989-06-091,2901,3101,2701,290140,0006,323.53
1989-06-081,3201,3201,2801,280119,0006,274.51
1989-06-071,3101,3301,2901,300250,0006,372.55
1989-06-061,2701,3101,2701,270354,0006,225.49
1989-06-051,3401,3501,3101,310297,0006,421.57
1989-06-021,3701,3701,3101,340405,0006,568.63
1989-06-011,4001,4101,3601,370671,0006,715.69
1989-05-311,3401,4201,3401,3801,525,0006,764.71
1989-05-301,3601,3801,3501,360219,0006,666.67
1989-05-291,3601,4001,3601,380526,0006,764.71
1989-05-261,4001,4101,3801,380449,0006,764.71
1989-05-251,4201,4201,3601,380392,0006,764.71
1989-05-241,3701,4201,3701,410843,0006,911.76
1989-05-231,3501,3701,3401,350520,0006,617.65
1989-05-221,4001,4301,3901,390327,0006,813.73
1989-05-191,4301,4501,3901,390901,0006,813.73
1989-05-181,3801,4701,3801,4502,189,0007,107.84
1989-05-171,4001,4101,3801,380609,0006,764.71
1989-05-161,3801,4201,3801,420242,0006,960.78
1989-05-151,4101,4201,3901,400425,0006,862.75
1989-05-121,4301,4401,4001,410782,0006,911.76
1989-05-111,4501,4601,4201,420784,0006,960.78
1989-05-101,4401,4801,4301,4402,105,0007,058.82
1989-05-091,4901,4901,4201,4502,990,0007,107.84
1989-05-081,4701,5101,4601,49010,522,0027,303.92
1989-05-021,4501,4801,4401,4707,134,0017,205.88
1989-05-011,4501,4601,4301,4403,458,0017,058.82
1989-04-281,4101,4701,3901,4609,162,0017,156.86
1989-04-271,4101,4301,3901,3904,077,0016,813.73
1989-04-261,4401,4501,4101,41022,909,0046,911.76
1989-04-251,3501,4201,3401,39017,960,0036,813.73
1989-04-241,3401,3601,3101,3202,620,0006,470.59
1989-04-211,3201,3801,3101,3105,756,0016,421.57
1989-04-201,3601,3701,3201,3407,534,0016,568.63
1989-04-191,3201,3401,2901,3405,228,0016,568.63
1989-04-181,2301,3101,2201,2901,105,0006,323.53
1989-04-171,2401,2401,2001,220438,0005,980.39
1989-04-141,2001,2301,1801,200420,0005,882.35
1989-04-131,2301,2401,1801,190544,0005,833.33
1989-04-121,2501,2501,2101,230539,0006,029.41
1989-04-111,2601,2801,2401,250467,0006,127.45
1989-04-101,2801,2801,2301,280413,0006,274.51
1989-04-071,2801,3001,2601,280754,0006,274.51
1989-04-061,2601,3201,2601,2701,271,0006,225.49
1989-04-051,2901,3001,2601,2601,197,0006,176.47
1989-04-041,3301,3301,2701,3101,446,0006,421.57
1989-04-031,2701,3501,2501,3102,624,0006,421.57
1989-03-311,2801,3101,2501,2901,197,0006,323.53
1989-03-301,3301,3301,2701,2701,308,0006,225.49
1989-03-291,3601,3701,3001,3102,525,0006,421.57
1989-03-281,3501,3701,3301,36013,526,0026,666.67
1989-03-271,3001,3501,2801,3004,889,0016,372.55
1989-03-241,3401,3601,3001,3007,430,0016,372.55
1989-03-231,2301,3301,2301,3209,483,0026,470.59
1989-03-221,2801,2901,2101,2401,970,0006,078.43
1989-03-201,3001,3101,2501,2801,986,0006,274.51
1989-03-171,3101,3501,2801,32010,417,0026,470.59
1989-03-161,3401,3701,2901,29017,469,0036,323.53
1989-03-151,2301,3501,1901,33028,566,0056,519.61
1989-03-141,2301,2601,2001,23021,313,0036,029.41
1989-03-131,1301,2001,1201,20020,451,0035,882.35
1989-03-101,1001,1201,0901,1106,445,0015,441.18
1989-03-091,0901,1001,0601,0601,552,0005,196.08
1989-03-081,0501,0901,0401,0802,595,0005,294.12
1989-03-079951,0509951,030797,0005,049.02
1989-03-061,0101,0109951,000233,0004,901.96
1989-03-031,0401,0501,0101,010447,0004,950.98
1989-03-021,0201,0301,0001,030427,0005,049.02
1989-03-011,0601,0601,0101,020686,0005,000
1989-02-281,0801,0909901,0001,264,0004,901.96
1989-02-271,0701,1001,0601,0602,020,0005,196.08
1989-02-231,0601,1301,0501,1008,959,0015,392.16
1989-02-221,0101,0409951,0401,170,0005,098.04
1989-02-219981,0309911,0201,122,0005,000
1989-02-201,0201,0309981,000575,0004,901.96
1989-02-179961,0109851,010598,0004,950.98
1989-02-161,0001,0201,0001,000857,0004,901.96
1989-02-159921,0309921,0001,669,0004,901.96
1989-02-149861,010980995782,0004,877.45
1989-02-13990999980990437,0004,852.94
1989-02-101,0101,0201,0001,000554,0004,901.96
1989-02-091,0501,0501,0201,020816,0005,000
1989-02-081,0601,0601,0201,0202,265,0005,000
1989-02-079911,0809891,0607,263,0015,196.08
1989-02-06995998983995660,0004,877.45
1989-02-039901,0109899931,894,0004,867.65
1989-02-029909989819881,350,0004,843.14
1989-02-011,0201,0209829863,151,0014,833.33
1989-01-319811,0209701,00011,873,0024,901.96
1989-01-309609909589835,001,0014,818.63
1989-01-289469509389501,740,0004,656.86
1989-01-279449509389382,072,0004,598.04
1989-01-269409449259351,227,0004,583.33
1989-01-259459479299412,301,0004,612.75
1989-01-249229359209352,731,0004,583.33
1989-01-23910925907918602,0004,500
1989-01-209059259039111,735,0004,465.69
1989-01-199259309009151,253,0004,485.29
1989-01-189209259029151,754,0004,485.29
1989-01-179339379169202,433,0004,509.80
1989-01-1391094990493013,555,0024,558.82
1989-01-128699028609007,946,0014,411.76
1989-01-118478498378491,046,0004,161.76
1989-01-10847848840847674,0004,151.96
1989-01-09829848825847584,0004,151.96
1989-01-06839839816816209,0004,000
1989-01-05810830810830207,0004,068.63
1989-01-04840840805805234,0003,946.08

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