5481 山陽特殊製鋼(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 491 | 495 | 490 | 490 | 49,000 | 2,450 |
| 1990-12-27 | 500 | 505 | 491 | 495 | 159,000 | 2,475 |
| 1990-12-26 | 490 | 511 | 490 | 495 | 66,000 | 2,475 |
| 1990-12-25 | 511 | 511 | 487 | 487 | 123,000 | 2,435 |
| 1990-12-21 | 526 | 526 | 500 | 505 | 201,000 | 2,525 |
| 1990-12-20 | 548 | 548 | 531 | 531 | 185,000 | 2,655 |
| 1990-12-19 | 555 | 560 | 538 | 538 | 276,000 | 2,690 |
| 1990-12-18 | 555 | 555 | 540 | 545 | 99,000 | 2,725 |
| 1990-12-17 | 570 | 570 | 551 | 552 | 112,000 | 2,760 |
| 1990-12-14 | 568 | 575 | 558 | 574 | 179,000 | 2,870 |
| 1990-12-13 | 560 | 568 | 546 | 565 | 207,000 | 2,825 |
| 1990-12-12 | 530 | 556 | 530 | 545 | 260,000 | 2,725 |
| 1990-12-11 | 538 | 538 | 520 | 530 | 186,000 | 2,650 |
| 1990-12-10 | 538 | 550 | 532 | 537 | 341,000 | 2,685 |
| 1990-12-07 | 520 | 530 | 520 | 522 | 197,000 | 2,610 |
| 1990-12-06 | 487 | 495 | 485 | 485 | 86,000 | 2,425 |
| 1990-12-05 | 485 | 505 | 485 | 485 | 88,000 | 2,425 |
| 1990-12-04 | 504 | 504 | 485 | 485 | 101,000 | 2,425 |
| 1990-12-03 | 520 | 520 | 500 | 505 | 67,000 | 2,525 |
| 1990-11-30 | 487 | 487 | 471 | 487 | 258,000 | 2,435 |
| 1990-11-29 | 510 | 510 | 480 | 490 | 148,000 | 2,450 |
| 1990-11-28 | 525 | 535 | 500 | 500 | 85,000 | 2,500 |
| 1990-11-27 | 530 | 530 | 517 | 520 | 108,000 | 2,600 |
| 1990-11-26 | 506 | 530 | 506 | 510 | 88,000 | 2,550 |
| 1990-11-22 | 496 | 510 | 485 | 506 | 341,000 | 2,530 |
| 1990-11-21 | 508 | 510 | 500 | 503 | 104,000 | 2,515 |
| 1990-11-20 | 523 | 523 | 501 | 513 | 80,000 | 2,565 |
| 1990-11-19 | 520 | 530 | 520 | 523 | 114,000 | 2,615 |
| 1990-11-16 | 510 | 526 | 500 | 510 | 161,000 | 2,550 |
| 1990-11-15 | 547 | 548 | 530 | 548 | 166,000 | 2,740 |
| 1990-11-14 | 581 | 581 | 556 | 558 | 106,000 | 2,790 |
| 1990-11-13 | 561 | 571 | 561 | 571 | 37,000 | 2,855 |
| 1990-11-09 | 546 | 546 | 525 | 535 | 131,000 | 2,675 |
| 1990-11-08 | 580 | 580 | 551 | 556 | 79,000 | 2,780 |
| 1990-11-07 | 600 | 600 | 570 | 570 | 151,000 | 2,850 |
| 1990-11-06 | 626 | 626 | 625 | 625 | 102,000 | 3,125 |
| 1990-11-05 | 625 | 630 | 625 | 625 | 51,000 | 3,125 |
| 1990-11-02 | 602 | 610 | 598 | 610 | 119,000 | 3,050 |
| 1990-11-01 | 600 | 609 | 600 | 601 | 66,000 | 3,005 |
| 1990-10-31 | 634 | 635 | 629 | 630 | 131,000 | 3,150 |
| 1990-10-30 | 630 | 635 | 610 | 630 | 128,000 | 3,150 |
| 1990-10-29 | 630 | 630 | 615 | 629 | 119,000 | 3,145 |
| 1990-10-26 | 625 | 629 | 605 | 605 | 171,000 | 3,025 |
| 1990-10-25 | 629 | 630 | 616 | 630 | 240,000 | 3,150 |
| 1990-10-24 | 610 | 610 | 590 | 593 | 104,000 | 2,965 |
| 1990-10-23 | 630 | 638 | 630 | 630 | 262,000 | 3,150 |
| 1990-10-22 | 620 | 639 | 620 | 630 | 160,000 | 3,150 |
| 1990-10-19 | 606 | 640 | 606 | 620 | 361,000 | 3,100 |
| 1990-10-18 | 580 | 604 | 580 | 600 | 117,000 | 3,000 |
| 1990-10-17 | 599 | 599 | 570 | 570 | 64,000 | 2,850 |
| 1990-10-16 | 569 | 600 | 568 | 600 | 99,000 | 3,000 |
| 1990-10-15 | 559 | 565 | 555 | 560 | 66,000 | 2,800 |
| 1990-10-12 | 560 | 560 | 550 | 551 | 133,000 | 2,755 |
| 1990-10-11 | 570 | 570 | 552 | 560 | 150,000 | 2,800 |
| 1990-10-09 | 580 | 600 | 570 | 570 | 219,000 | 2,850 |
| 1990-10-08 | 555 | 600 | 555 | 570 | 125,000 | 2,850 |
| 1990-10-05 | 530 | 570 | 530 | 555 | 87,000 | 2,775 |
| 1990-10-04 | 532 | 560 | 522 | 530 | 116,000 | 2,650 |
| 1990-10-03 | 550 | 560 | 510 | 522 | 362,000 | 2,610 |
| 1990-10-02 | 501 | 521 | 501 | 521 | 227,000 | 2,605 |
| 1990-10-01 | 489 | 489 | 459 | 460 | 256,000 | 2,300 |
| 1990-09-28 | 530 | 534 | 475 | 479 | 307,000 | 2,395 |
| 1990-09-27 | 550 | 560 | 515 | 530 | 242,000 | 2,650 |
| 1990-09-26 | 620 | 630 | 550 | 550 | 242,000 | 2,750 |
| 1990-09-25 | 623 | 624 | 613 | 615 | 84,000 | 3,075 |
| 1990-09-21 | 630 | 640 | 620 | 639 | 202,000 | 3,195 |
| 1990-09-20 | 650 | 660 | 620 | 630 | 114,000 | 3,150 |
| 1990-09-19 | 670 | 683 | 665 | 670 | 262,000 | 3,350 |
| 1990-09-18 | 661 | 675 | 650 | 670 | 505,000 | 3,350 |
| 1990-09-17 | 670 | 670 | 655 | 661 | 227,000 | 3,305 |
| 1990-09-14 | 643 | 690 | 643 | 670 | 234,000 | 3,350 |
| 1990-09-13 | 653 | 670 | 653 | 653 | 238,000 | 3,265 |
| 1990-09-12 | 620 | 650 | 620 | 648 | 116,000 | 3,240 |
| 1990-09-11 | 625 | 625 | 615 | 620 | 120,000 | 3,100 |
| 1990-09-10 | 582 | 620 | 582 | 615 | 186,000 | 3,075 |
| 1990-09-07 | 590 | 591 | 570 | 591 | 193,000 | 2,955 |
| 1990-09-06 | 630 | 635 | 595 | 600 | 142,000 | 3,000 |
| 1990-09-05 | 649 | 650 | 619 | 630 | 209,000 | 3,150 |
| 1990-09-04 | 660 | 665 | 630 | 649 | 102,000 | 3,245 |
| 1990-09-03 | 681 | 690 | 665 | 665 | 134,000 | 3,325 |
| 1990-08-31 | 635 | 660 | 630 | 660 | 240,000 | 3,300 |
| 1990-08-30 | 636 | 641 | 633 | 641 | 140,000 | 3,205 |
| 1990-08-29 | 660 | 660 | 625 | 626 | 100,000 | 3,130 |
| 1990-08-28 | 665 | 665 | 650 | 659 | 189,000 | 3,295 |
| 1990-08-27 | 625 | 631 | 625 | 625 | 171,000 | 3,125 |
| 1990-08-24 | 560 | 594 | 549 | 555 | 435,000 | 2,775 |
| 1990-08-23 | 570 | 570 | 570 | 570 | 133,000 | 2,850 |
| 1990-08-22 | 670 | 680 | 670 | 670 | 138,000 | 3,350 |
| 1990-08-21 | 705 | 705 | 680 | 690 | 149,000 | 3,450 |
| 1990-08-20 | 701 | 701 | 690 | 690 | 108,000 | 3,450 |
| 1990-08-17 | 691 | 700 | 680 | 700 | 233,000 | 3,500 |
| 1990-08-16 | 720 | 720 | 710 | 711 | 85,000 | 3,555 |
| 1990-08-15 | 693 | 720 | 693 | 720 | 344,000 | 3,600 |
| 1990-08-14 | 667 | 690 | 667 | 690 | 243,000 | 3,450 |
| 1990-08-13 | 705 | 705 | 669 | 675 | 209,000 | 3,375 |
| 1990-08-10 | 695 | 715 | 694 | 715 | 215,000 | 3,575 |
| 1990-08-09 | 750 | 750 | 705 | 705 | 183,000 | 3,525 |
| 1990-08-08 | 691 | 750 | 680 | 750 | 217,000 | 3,750 |
| 1990-08-07 | 670 | 703 | 670 | 681 | 207,000 | 3,405 |
| 1990-08-06 | 755 | 755 | 704 | 710 | 114,000 | 3,550 |
| 1990-08-03 | 759 | 759 | 748 | 759 | 363,000 | 3,795 |
| 1990-08-02 | 767 | 767 | 760 | 762 | 151,000 | 3,810 |
| 1990-08-01 | 776 | 776 | 768 | 768 | 164,000 | 3,840 |
| 1990-07-31 | 785 | 790 | 776 | 776 | 326,000 | 3,880 |
| 1990-07-30 | 793 | 793 | 771 | 780 | 163,000 | 3,900 |
| 1990-07-27 | 780 | 784 | 770 | 780 | 306,000 | 3,900 |
| 1990-07-26 | 782 | 784 | 779 | 784 | 370,000 | 3,920 |
| 1990-07-25 | 770 | 777 | 761 | 775 | 235,000 | 3,875 |
| 1990-07-24 | 791 | 791 | 770 | 770 | 282,000 | 3,850 |
| 1990-07-23 | 801 | 804 | 769 | 774 | 413,000 | 3,870 |
| 1990-07-20 | 797 | 809 | 789 | 799 | 1,586,000 | 3,995 |
| 1990-07-19 | 771 | 799 | 770 | 787 | 994,000 | 3,935 |
| 1990-07-18 | 758 | 760 | 753 | 759 | 641,000 | 3,795 |
| 1990-07-17 | 752 | 775 | 745 | 748 | 733,000 | 3,740 |
| 1990-07-16 | 735 | 755 | 735 | 747 | 504,000 | 3,735 |
| 1990-07-13 | 730 | 749 | 730 | 735 | 237,000 | 3,675 |
| 1990-07-12 | 741 | 750 | 733 | 735 | 303,000 | 3,675 |
| 1990-07-11 | 749 | 752 | 742 | 750 | 180,000 | 3,750 |
| 1990-07-10 | 755 | 759 | 746 | 759 | 334,000 | 3,795 |
| 1990-07-09 | 752 | 760 | 749 | 755 | 338,000 | 3,775 |
| 1990-07-06 | 750 | 753 | 746 | 752 | 369,000 | 3,760 |
| 1990-07-05 | 750 | 753 | 740 | 745 | 204,000 | 3,725 |
| 1990-07-04 | 747 | 760 | 740 | 740 | 359,000 | 3,700 |
| 1990-07-03 | 755 | 761 | 730 | 749 | 300,000 | 3,745 |
| 1990-07-02 | 762 | 762 | 751 | 755 | 216,000 | 3,775 |
| 1990-06-29 | 760 | 760 | 743 | 755 | 328,000 | 3,775 |
| 1990-06-28 | 764 | 764 | 744 | 750 | 208,000 | 3,750 |
| 1990-06-27 | 742 | 780 | 735 | 780 | 520,000 | 3,900 |
| 1990-06-26 | 733 | 740 | 730 | 735 | 249,000 | 3,675 |
| 1990-06-25 | 741 | 750 | 740 | 740 | 204,000 | 3,700 |
| 1990-06-22 | 755 | 772 | 753 | 755 | 130,000 | 3,775 |
| 1990-06-21 | 770 | 775 | 766 | 770 | 279,000 | 3,850 |
| 1990-06-20 | 781 | 791 | 770 | 770 | 164,000 | 3,850 |
| 1990-06-19 | 795 | 800 | 790 | 800 | 116,000 | 4,000 |
| 1990-06-18 | 804 | 810 | 780 | 798 | 199,000 | 3,990 |
| 1990-06-15 | 808 | 808 | 800 | 804 | 177,000 | 4,020 |
| 1990-06-14 | 798 | 810 | 798 | 805 | 115,000 | 4,025 |
| 1990-06-13 | 800 | 801 | 783 | 790 | 220,000 | 3,950 |
| 1990-06-12 | 810 | 821 | 800 | 810 | 261,000 | 4,050 |
| 1990-06-11 | 823 | 824 | 821 | 821 | 204,000 | 4,105 |
| 1990-06-08 | 813 | 823 | 810 | 823 | 328,000 | 4,115 |
| 1990-06-07 | 823 | 826 | 820 | 823 | 335,000 | 4,115 |
| 1990-06-06 | 850 | 850 | 842 | 843 | 146,000 | 4,215 |
| 1990-06-05 | 867 | 868 | 850 | 851 | 103,000 | 4,255 |
| 1990-06-04 | 860 | 870 | 855 | 867 | 271,000 | 4,335 |
| 1990-06-01 | 845 | 865 | 844 | 865 | 223,000 | 4,325 |
| 1990-05-31 | 860 | 865 | 850 | 850 | 150,000 | 4,250 |
| 1990-05-30 | 841 | 875 | 841 | 850 | 191,000 | 4,250 |
| 1990-05-29 | 865 | 875 | 850 | 850 | 148,000 | 4,250 |
| 1990-05-28 | 875 | 886 | 873 | 876 | 271,000 | 4,380 |
| 1990-05-25 | 845 | 875 | 845 | 865 | 428,000 | 4,325 |
| 1990-05-24 | 890 | 895 | 885 | 895 | 157,000 | 4,475 |
| 1990-05-23 | 890 | 890 | 884 | 890 | 184,000 | 4,450 |
| 1990-05-22 | 878 | 890 | 870 | 890 | 339,000 | 4,450 |
| 1990-05-21 | 900 | 900 | 890 | 890 | 221,000 | 4,450 |
| 1990-05-18 | 910 | 910 | 898 | 900 | 215,000 | 4,500 |
| 1990-05-17 | 910 | 916 | 906 | 910 | 256,000 | 4,550 |
| 1990-05-16 | 935 | 950 | 920 | 920 | 1,118,000 | 4,600 |
| 1990-05-15 | 895 | 960 | 895 | 935 | 1,447,000 | 4,675 |
| 1990-05-14 | 888 | 900 | 888 | 899 | 390,000 | 4,495 |
| 1990-05-11 | 877 | 883 | 871 | 878 | 274,000 | 4,390 |
| 1990-05-10 | 888 | 892 | 876 | 876 | 717,000 | 4,380 |
| 1990-05-09 | 850 | 882 | 848 | 880 | 971,000 | 4,400 |
| 1990-05-08 | 820 | 850 | 815 | 848 | 582,000 | 4,240 |
| 1990-05-07 | 800 | 817 | 800 | 815 | 229,000 | 4,075 |
| 1990-05-02 | 796 | 810 | 796 | 797 | 341,000 | 3,985 |
| 1990-05-01 | 792 | 798 | 792 | 796 | 141,000 | 3,980 |
| 1990-04-27 | 790 | 791 | 781 | 791 | 198,000 | 3,955 |
| 1990-04-26 | 783 | 790 | 773 | 775 | 265,000 | 3,875 |
| 1990-04-25 | 761 | 773 | 761 | 773 | 337,000 | 3,865 |
| 1990-04-24 | 758 | 765 | 749 | 765 | 344,000 | 3,825 |
| 1990-04-23 | 755 | 763 | 750 | 758 | 255,000 | 3,790 |
| 1990-04-20 | 748 | 749 | 733 | 745 | 583,000 | 3,725 |
| 1990-04-19 | 712 | 744 | 712 | 738 | 382,000 | 3,690 |
| 1990-04-18 | 689 | 705 | 685 | 705 | 243,000 | 3,525 |
| 1990-04-17 | 715 | 725 | 690 | 695 | 211,000 | 3,475 |
| 1990-04-16 | 708 | 708 | 695 | 695 | 155,000 | 3,475 |
| 1990-04-13 | 715 | 729 | 715 | 715 | 105,000 | 3,575 |
| 1990-04-12 | 728 | 728 | 715 | 720 | 129,000 | 3,600 |
| 1990-04-11 | 725 | 738 | 708 | 708 | 212,000 | 3,540 |
| 1990-04-10 | 730 | 730 | 705 | 705 | 373,000 | 3,525 |
| 1990-04-09 | 715 | 725 | 710 | 725 | 903,000 | 3,625 |
| 1990-04-06 | 674 | 674 | 674 | 674 | 90,000 | 3,370 |
| 1990-04-05 | 600 | 610 | 550 | 574 | 446,000 | 2,870 |
| 1990-04-04 | 650 | 665 | 630 | 630 | 315,000 | 3,150 |
| 1990-04-03 | 699 | 700 | 660 | 660 | 163,000 | 3,300 |
| 1990-04-02 | 710 | 720 | 700 | 700 | 99,000 | 3,500 |
| 1990-03-30 | 790 | 800 | 750 | 760 | 270,000 | 3,800 |
| 1990-03-29 | 800 | 800 | 790 | 790 | 129,000 | 3,950 |
| 1990-03-28 | 800 | 811 | 783 | 810 | 271,000 | 4,050 |
| 1990-03-27 | 836 | 836 | 790 | 790 | 203,000 | 3,950 |
| 1990-03-26 | 810 | 850 | 810 | 830 | 311,000 | 4,150 |
| 1990-03-23 | 845 | 855 | 795 | 800 | 335,000 | 4,000 |
| 1990-03-22 | 860 | 870 | 840 | 840 | 251,000 | 4,200 |
| 1990-03-20 | 936 | 939 | 910 | 910 | 186,000 | 4,550 |
| 1990-03-19 | 971 | 985 | 931 | 946 | 439,000 | 4,730 |
| 1990-03-16 | 999 | 999 | 970 | 971 | 193,000 | 4,855 |
| 1990-03-15 | 960 | 999 | 960 | 989 | 244,000 | 4,945 |
| 1990-03-14 | 985 | 995 | 970 | 970 | 209,000 | 4,850 |
| 1990-03-13 | 1,020 | 1,020 | 995 | 995 | 209,000 | 4,975 |
| 1990-03-12 | 1,020 | 1,040 | 1,000 | 1,020 | 275,000 | 5,100 |
| 1990-03-09 | 1,020 | 1,050 | 1,020 | 1,020 | 179,000 | 5,100 |
| 1990-03-08 | 1,020 | 1,040 | 1,010 | 1,030 | 151,000 | 5,150 |
| 1990-03-07 | 1,030 | 1,030 | 1,000 | 1,010 | 184,000 | 5,050 |
| 1990-03-06 | 1,030 | 1,050 | 1,030 | 1,030 | 132,000 | 5,150 |
| 1990-03-05 | 1,030 | 1,040 | 1,010 | 1,030 | 215,000 | 5,150 |
| 1990-03-02 | 1,020 | 1,020 | 1,000 | 1,000 | 182,000 | 5,000 |
| 1990-03-01 | 1,050 | 1,050 | 995 | 1,000 | 208,000 | 5,000 |
| 1990-02-28 | 1,040 | 1,050 | 1,020 | 1,050 | 180,000 | 5,250 |
| 1990-02-27 | 1,000 | 1,010 | 980 | 1,010 | 251,000 | 5,050 |
| 1990-02-26 | 1,010 | 1,030 | 970 | 971 | 225,000 | 4,855 |
| 1990-02-23 | 1,040 | 1,050 | 1,030 | 1,030 | 142,000 | 5,150 |
| 1990-02-22 | 1,060 | 1,080 | 1,030 | 1,080 | 304,000 | 5,400 |
| 1990-02-21 | 1,040 | 1,070 | 1,040 | 1,050 | 120,000 | 5,250 |
| 1990-02-20 | 1,060 | 1,100 | 1,050 | 1,080 | 185,000 | 5,400 |
| 1990-02-19 | 1,090 | 1,100 | 1,080 | 1,080 | 156,000 | 5,400 |
| 1990-02-16 | 1,090 | 1,100 | 1,080 | 1,100 | 223,000 | 5,500 |
| 1990-02-15 | 1,070 | 1,090 | 1,070 | 1,070 | 221,000 | 5,350 |
| 1990-02-14 | 1,070 | 1,080 | 1,070 | 1,070 | 151,000 | 5,350 |
| 1990-02-13 | 1,090 | 1,090 | 1,070 | 1,070 | 228,000 | 5,350 |
| 1990-02-09 | 1,090 | 1,090 | 1,060 | 1,080 | 297,000 | 5,400 |
| 1990-02-08 | 1,080 | 1,080 | 1,060 | 1,070 | 347,000 | 5,350 |
| 1990-02-07 | 1,080 | 1,100 | 1,070 | 1,080 | 321,000 | 5,400 |
| 1990-02-06 | 1,100 | 1,100 | 1,080 | 1,080 | 297,000 | 5,400 |
| 1990-02-05 | 1,090 | 1,120 | 1,070 | 1,110 | 716,000 | 5,550 |
| 1990-02-02 | 1,070 | 1,070 | 1,050 | 1,070 | 282,000 | 5,350 |
| 1990-02-01 | 1,070 | 1,090 | 1,050 | 1,070 | 576,000 | 5,350 |
| 1990-01-31 | 1,070 | 1,080 | 1,060 | 1,060 | 138,000 | 5,300 |
| 1990-01-30 | 1,040 | 1,070 | 1,040 | 1,060 | 199,000 | 5,300 |
| 1990-01-29 | 1,020 | 1,050 | 1,020 | 1,030 | 336,000 | 5,150 |
| 1990-01-26 | 1,030 | 1,040 | 1,010 | 1,020 | 321,000 | 5,100 |
| 1990-01-25 | 1,060 | 1,070 | 1,030 | 1,050 | 234,000 | 5,250 |
| 1990-01-24 | 1,060 | 1,080 | 1,060 | 1,070 | 191,000 | 5,350 |
| 1990-01-23 | 1,100 | 1,100 | 1,080 | 1,080 | 177,000 | 5,400 |
| 1990-01-22 | 1,100 | 1,100 | 1,080 | 1,100 | 170,000 | 5,500 |
| 1990-01-19 | 1,090 | 1,100 | 1,080 | 1,100 | 388,000 | 5,500 |
| 1990-01-18 | 1,100 | 1,100 | 1,080 | 1,080 | 128,000 | 5,400 |
| 1990-01-17 | 1,100 | 1,120 | 1,090 | 1,090 | 332,000 | 5,450 |
| 1990-01-16 | 1,130 | 1,130 | 1,100 | 1,100 | 131,000 | 5,500 |
| 1990-01-12 | 1,140 | 1,140 | 1,110 | 1,110 | 239,000 | 5,550 |
| 1990-01-11 | 1,110 | 1,140 | 1,100 | 1,140 | 221,000 | 5,700 |
| 1990-01-10 | 1,110 | 1,120 | 1,100 | 1,100 | 140,000 | 5,500 |
| 1990-01-09 | 1,110 | 1,130 | 1,110 | 1,120 | 225,000 | 5,600 |
| 1990-01-08 | 1,130 | 1,130 | 1,110 | 1,130 | 214,000 | 5,650 |
| 1990-01-05 | 1,130 | 1,130 | 1,120 | 1,120 | 241,000 | 5,600 |
| 1990-01-04 | 1,140 | 1,140 | 1,120 | 1,120 | 102,000 | 5,600 |
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