5481 山陽特殊製鋼(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 340 | 340 | 335 | 335 | 76,000 | 1,675 |
| 1992-12-29 | 326 | 344 | 325 | 344 | 112,000 | 1,720 |
| 1992-12-28 | 335 | 335 | 324 | 324 | 48,000 | 1,620 |
| 1992-12-25 | 326 | 333 | 326 | 330 | 115,000 | 1,650 |
| 1992-12-24 | 335 | 335 | 331 | 331 | 127,000 | 1,655 |
| 1992-12-22 | 334 | 335 | 330 | 335 | 111,000 | 1,675 |
| 1992-12-21 | 342 | 347 | 335 | 337 | 93,000 | 1,685 |
| 1992-12-18 | 345 | 348 | 345 | 347 | 77,000 | 1,735 |
| 1992-12-17 | 346 | 346 | 330 | 345 | 89,000 | 1,725 |
| 1992-12-16 | 335 | 343 | 334 | 336 | 206,000 | 1,680 |
| 1992-12-15 | 337 | 337 | 334 | 335 | 87,000 | 1,675 |
| 1992-12-14 | 338 | 338 | 333 | 338 | 84,000 | 1,690 |
| 1992-12-11 | 345 | 345 | 340 | 341 | 64,000 | 1,705 |
| 1992-12-10 | 358 | 358 | 346 | 347 | 77,000 | 1,735 |
| 1992-12-09 | 346 | 360 | 341 | 355 | 493,000 | 1,775 |
| 1992-12-08 | 337 | 346 | 337 | 341 | 165,000 | 1,705 |
| 1992-12-07 | 331 | 335 | 331 | 332 | 153,000 | 1,660 |
| 1992-12-04 | 325 | 325 | 322 | 325 | 58,000 | 1,625 |
| 1992-12-03 | 321 | 325 | 320 | 322 | 53,000 | 1,610 |
| 1992-12-02 | 333 | 333 | 321 | 321 | 66,000 | 1,605 |
| 1992-12-01 | 330 | 335 | 328 | 328 | 50,000 | 1,640 |
| 1992-11-30 | 322 | 330 | 317 | 329 | 109,000 | 1,645 |
| 1992-11-27 | 325 | 327 | 322 | 322 | 117,000 | 1,610 |
| 1992-11-26 | 330 | 330 | 321 | 322 | 67,000 | 1,610 |
| 1992-11-25 | 312 | 325 | 312 | 325 | 46,000 | 1,625 |
| 1992-11-24 | 322 | 325 | 317 | 317 | 46,000 | 1,585 |
| 1992-11-20 | 310 | 325 | 310 | 312 | 80,000 | 1,560 |
| 1992-11-19 | 321 | 325 | 315 | 315 | 70,000 | 1,575 |
| 1992-11-18 | 305 | 320 | 305 | 320 | 86,000 | 1,600 |
| 1992-11-17 | 304 | 305 | 300 | 300 | 137,000 | 1,500 |
| 1992-11-16 | 314 | 314 | 313 | 313 | 38,000 | 1,565 |
| 1992-11-13 | 313 | 313 | 304 | 304 | 180,000 | 1,520 |
| 1992-11-12 | 316 | 316 | 302 | 308 | 120,000 | 1,540 |
| 1992-11-11 | 314 | 315 | 311 | 311 | 87,000 | 1,555 |
| 1992-11-10 | 329 | 329 | 319 | 319 | 104,000 | 1,595 |
| 1992-11-09 | 331 | 331 | 308 | 309 | 66,000 | 1,545 |
| 1992-11-06 | 340 | 340 | 330 | 330 | 150,000 | 1,650 |
| 1992-11-05 | 330 | 330 | 327 | 330 | 76,000 | 1,650 |
| 1992-11-04 | 325 | 325 | 323 | 325 | 16,000 | 1,625 |
| 1992-11-02 | 335 | 335 | 320 | 320 | 73,000 | 1,600 |
| 1992-10-30 | 337 | 337 | 325 | 331 | 36,000 | 1,655 |
| 1992-10-29 | 336 | 336 | 336 | 336 | 21,000 | 1,680 |
| 1992-10-28 | 328 | 336 | 328 | 335 | 41,000 | 1,675 |
| 1992-10-27 | 334 | 338 | 333 | 338 | 25,000 | 1,690 |
| 1992-10-26 | 338 | 338 | 333 | 333 | 16,000 | 1,665 |
| 1992-10-23 | 335 | 335 | 318 | 328 | 118,000 | 1,640 |
| 1992-10-22 | 341 | 350 | 340 | 350 | 23,000 | 1,750 |
| 1992-10-21 | 341 | 341 | 340 | 340 | 36,000 | 1,700 |
| 1992-10-20 | 343 | 344 | 340 | 340 | 7,000 | 1,700 |
| 1992-10-19 | 350 | 350 | 345 | 345 | 28,000 | 1,725 |
| 1992-10-16 | 361 | 361 | 350 | 350 | 111,000 | 1,750 |
| 1992-10-15 | 351 | 355 | 351 | 355 | 25,000 | 1,775 |
| 1992-10-14 | 356 | 356 | 351 | 351 | 70,000 | 1,755 |
| 1992-10-13 | 360 | 360 | 352 | 356 | 41,000 | 1,780 |
| 1992-10-12 | 350 | 355 | 349 | 355 | 81,000 | 1,775 |
| 1992-10-09 | 354 | 354 | 350 | 350 | 36,000 | 1,750 |
| 1992-10-08 | 352 | 354 | 350 | 354 | 54,000 | 1,770 |
| 1992-10-07 | 345 | 355 | 345 | 347 | 50,000 | 1,735 |
| 1992-10-06 | 349 | 353 | 345 | 345 | 31,000 | 1,725 |
| 1992-10-05 | 353 | 353 | 345 | 353 | 65,000 | 1,765 |
| 1992-10-02 | 349 | 350 | 349 | 350 | 47,000 | 1,750 |
| 1992-10-01 | 356 | 356 | 336 | 336 | 76,000 | 1,680 |
| 1992-09-30 | 361 | 361 | 355 | 355 | 25,000 | 1,775 |
| 1992-09-29 | 379 | 379 | 366 | 366 | 34,000 | 1,830 |
| 1992-09-28 | 380 | 380 | 375 | 375 | 47,000 | 1,875 |
| 1992-09-25 | 379 | 380 | 375 | 375 | 183,000 | 1,875 |
| 1992-09-24 | 378 | 382 | 375 | 377 | 192,000 | 1,885 |
| 1992-09-22 | 369 | 379 | 367 | 375 | 55,000 | 1,875 |
| 1992-09-21 | 355 | 369 | 355 | 369 | 32,000 | 1,845 |
| 1992-09-18 | 373 | 373 | 358 | 360 | 131,000 | 1,800 |
| 1992-09-17 | 371 | 375 | 360 | 360 | 134,000 | 1,800 |
| 1992-09-16 | 370 | 374 | 361 | 361 | 114,000 | 1,805 |
| 1992-09-14 | 361 | 382 | 361 | 372 | 68,000 | 1,860 |
| 1992-09-11 | 380 | 385 | 375 | 375 | 301,000 | 1,875 |
| 1992-09-10 | 364 | 379 | 360 | 372 | 345,000 | 1,860 |
| 1992-09-09 | 364 | 364 | 360 | 364 | 174,000 | 1,820 |
| 1992-09-08 | 360 | 365 | 360 | 365 | 74,000 | 1,825 |
| 1992-09-07 | 360 | 365 | 360 | 364 | 157,000 | 1,820 |
| 1992-09-04 | 369 | 374 | 360 | 360 | 236,000 | 1,800 |
| 1992-09-03 | 350 | 359 | 345 | 359 | 192,000 | 1,795 |
| 1992-09-02 | 356 | 356 | 350 | 351 | 52,000 | 1,755 |
| 1992-09-01 | 379 | 385 | 370 | 371 | 75,000 | 1,855 |
| 1992-08-31 | 380 | 388 | 375 | 384 | 171,000 | 1,920 |
| 1992-08-28 | 363 | 388 | 360 | 380 | 267,000 | 1,900 |
| 1992-08-27 | 342 | 369 | 342 | 363 | 162,000 | 1,815 |
| 1992-08-26 | 346 | 347 | 336 | 341 | 60,000 | 1,705 |
| 1992-08-25 | 370 | 370 | 359 | 360 | 56,000 | 1,800 |
| 1992-08-24 | 344 | 370 | 339 | 370 | 121,000 | 1,850 |
| 1992-08-21 | 315 | 339 | 315 | 339 | 237,000 | 1,695 |
| 1992-08-20 | 304 | 330 | 304 | 320 | 102,000 | 1,600 |
| 1992-08-19 | 304 | 310 | 304 | 304 | 143,000 | 1,520 |
| 1992-08-18 | 304 | 305 | 303 | 304 | 87,000 | 1,520 |
| 1992-08-17 | 297 | 305 | 297 | 304 | 37,000 | 1,520 |
| 1992-08-14 | 296 | 300 | 291 | 295 | 85,000 | 1,475 |
| 1992-08-13 | 281 | 298 | 281 | 286 | 60,000 | 1,430 |
| 1992-08-12 | 296 | 304 | 280 | 281 | 121,000 | 1,405 |
| 1992-08-11 | 307 | 310 | 306 | 306 | 113,000 | 1,530 |
| 1992-08-10 | 330 | 330 | 305 | 305 | 69,000 | 1,525 |
| 1992-08-07 | 350 | 350 | 327 | 331 | 136,000 | 1,655 |
| 1992-08-06 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1992-08-05 | 365 | 368 | 360 | 360 | 124,000 | 1,800 |
| 1992-08-04 | 360 | 365 | 360 | 360 | 127,000 | 1,800 |
| 1992-08-03 | 350 | 364 | 350 | 364 | 72,000 | 1,820 |
| 1992-07-31 | 349 | 351 | 349 | 349 | 144,000 | 1,745 |
| 1992-07-30 | 345 | 349 | 345 | 347 | 105,000 | 1,735 |
| 1992-07-29 | 349 | 349 | 335 | 336 | 154,000 | 1,680 |
| 1992-07-28 | 341 | 348 | 341 | 344 | 75,000 | 1,720 |
| 1992-07-27 | 360 | 360 | 350 | 350 | 44,000 | 1,750 |
| 1992-07-24 | 355 | 355 | 350 | 351 | 49,000 | 1,755 |
| 1992-07-23 | 356 | 357 | 345 | 357 | 144,000 | 1,785 |
| 1992-07-22 | 359 | 365 | 344 | 359 | 269,000 | 1,795 |
| 1992-07-21 | 360 | 365 | 357 | 359 | 155,000 | 1,795 |
| 1992-07-20 | 370 | 370 | 359 | 361 | 83,000 | 1,805 |
| 1992-07-17 | 375 | 375 | 371 | 374 | 110,000 | 1,870 |
| 1992-07-16 | 382 | 382 | 375 | 375 | 236,000 | 1,875 |
| 1992-07-15 | 377 | 395 | 377 | 392 | 67,000 | 1,960 |
| 1992-07-14 | 378 | 378 | 370 | 375 | 117,000 | 1,875 |
| 1992-07-13 | 370 | 378 | 370 | 375 | 165,000 | 1,875 |
| 1992-07-10 | 375 | 380 | 372 | 375 | 188,000 | 1,875 |
| 1992-07-09 | 389 | 389 | 375 | 375 | 56,000 | 1,875 |
| 1992-07-08 | 389 | 389 | 371 | 389 | 41,000 | 1,945 |
| 1992-07-07 | 398 | 398 | 390 | 392 | 39,000 | 1,960 |
| 1992-07-06 | 398 | 400 | 398 | 398 | 55,000 | 1,990 |
| 1992-07-03 | 395 | 395 | 386 | 395 | 49,000 | 1,975 |
| 1992-07-02 | 385 | 395 | 385 | 395 | 66,000 | 1,975 |
| 1992-07-01 | 370 | 379 | 362 | 379 | 125,000 | 1,895 |
| 1992-06-30 | 379 | 379 | 370 | 379 | 107,000 | 1,895 |
| 1992-06-29 | 381 | 381 | 370 | 370 | 138,000 | 1,850 |
| 1992-06-26 | 376 | 379 | 376 | 376 | 55,000 | 1,880 |
| 1992-06-25 | 370 | 389 | 370 | 389 | 81,000 | 1,945 |
| 1992-06-24 | 374 | 376 | 365 | 365 | 100,000 | 1,825 |
| 1992-06-23 | 376 | 376 | 371 | 373 | 110,000 | 1,865 |
| 1992-06-22 | 389 | 389 | 376 | 376 | 19,000 | 1,880 |
| 1992-06-19 | 370 | 377 | 370 | 375 | 124,000 | 1,875 |
| 1992-06-18 | 375 | 375 | 365 | 366 | 59,000 | 1,830 |
| 1992-06-17 | 400 | 404 | 380 | 380 | 101,000 | 1,900 |
| 1992-06-16 | 405 | 405 | 400 | 405 | 69,000 | 2,025 |
| 1992-06-15 | 417 | 417 | 400 | 400 | 55,000 | 2,000 |
| 1992-06-12 | 425 | 425 | 406 | 407 | 69,000 | 2,035 |
| 1992-06-11 | 420 | 420 | 412 | 420 | 63,000 | 2,100 |
| 1992-06-10 | 413 | 419 | 412 | 412 | 72,000 | 2,060 |
| 1992-06-09 | 416 | 416 | 410 | 412 | 33,000 | 2,060 |
| 1992-06-08 | 411 | 411 | 406 | 411 | 35,000 | 2,055 |
| 1992-06-05 | 412 | 414 | 411 | 411 | 70,000 | 2,055 |
| 1992-06-04 | 421 | 422 | 405 | 412 | 87,000 | 2,060 |
| 1992-06-03 | 421 | 425 | 420 | 420 | 18,000 | 2,100 |
| 1992-06-02 | 431 | 435 | 420 | 430 | 42,000 | 2,150 |
| 1992-06-01 | 435 | 440 | 431 | 431 | 112,000 | 2,155 |
| 1992-05-29 | 433 | 435 | 430 | 435 | 65,000 | 2,175 |
| 1992-05-28 | 415 | 422 | 415 | 422 | 65,000 | 2,110 |
| 1992-05-27 | 424 | 424 | 411 | 416 | 104,000 | 2,080 |
| 1992-05-26 | 433 | 440 | 425 | 425 | 63,000 | 2,125 |
| 1992-05-25 | 438 | 440 | 438 | 438 | 53,000 | 2,190 |
| 1992-05-22 | 449 | 450 | 430 | 442 | 160,000 | 2,210 |
| 1992-05-21 | 454 | 455 | 439 | 450 | 289,000 | 2,250 |
| 1992-05-20 | 443 | 456 | 440 | 445 | 714,000 | 2,225 |
| 1992-05-19 | 435 | 442 | 435 | 438 | 247,000 | 2,190 |
| 1992-05-18 | 420 | 430 | 420 | 430 | 103,000 | 2,150 |
| 1992-05-15 | 440 | 440 | 420 | 420 | 180,000 | 2,100 |
| 1992-05-14 | 442 | 446 | 437 | 440 | 127,000 | 2,200 |
| 1992-05-13 | 423 | 450 | 422 | 447 | 765,000 | 2,235 |
| 1992-05-12 | 435 | 440 | 422 | 422 | 320,000 | 2,110 |
| 1992-05-11 | 423 | 435 | 423 | 430 | 440,000 | 2,150 |
| 1992-05-08 | 410 | 425 | 410 | 416 | 523,000 | 2,080 |
| 1992-05-07 | 410 | 420 | 399 | 415 | 279,000 | 2,075 |
| 1992-05-06 | 398 | 415 | 394 | 415 | 376,000 | 2,075 |
| 1992-05-01 | 382 | 398 | 382 | 393 | 66,000 | 1,965 |
| 1992-04-30 | 404 | 404 | 382 | 382 | 72,000 | 1,910 |
| 1992-04-28 | 390 | 405 | 388 | 405 | 237,000 | 2,025 |
| 1992-04-27 | 376 | 390 | 376 | 388 | 63,000 | 1,940 |
| 1992-04-24 | 375 | 380 | 370 | 375 | 191,000 | 1,875 |
| 1992-04-23 | 360 | 370 | 352 | 370 | 276,000 | 1,850 |
| 1992-04-22 | 375 | 375 | 355 | 360 | 280,000 | 1,800 |
| 1992-04-21 | 390 | 390 | 375 | 375 | 102,000 | 1,875 |
| 1992-04-20 | 401 | 401 | 380 | 390 | 73,000 | 1,950 |
| 1992-04-17 | 401 | 406 | 396 | 400 | 182,000 | 2,000 |
| 1992-04-16 | 380 | 416 | 380 | 400 | 325,000 | 2,000 |
| 1992-04-15 | 370 | 379 | 370 | 372 | 188,000 | 1,860 |
| 1992-04-14 | 360 | 363 | 350 | 360 | 117,000 | 1,800 |
| 1992-04-13 | 376 | 380 | 365 | 366 | 128,000 | 1,830 |
| 1992-04-10 | 330 | 366 | 330 | 366 | 372,000 | 1,830 |
| 1992-04-09 | 326 | 345 | 325 | 325 | 221,000 | 1,625 |
| 1992-04-08 | 360 | 360 | 325 | 325 | 521,000 | 1,625 |
| 1992-04-07 | 376 | 376 | 369 | 369 | 163,000 | 1,845 |
| 1992-04-06 | 373 | 376 | 369 | 371 | 142,000 | 1,855 |
| 1992-04-03 | 375 | 383 | 369 | 370 | 389,000 | 1,850 |
| 1992-04-02 | 383 | 385 | 360 | 370 | 298,000 | 1,850 |
| 1992-04-01 | 399 | 399 | 379 | 389 | 334,000 | 1,945 |
| 1992-03-31 | 409 | 409 | 399 | 399 | 105,000 | 1,995 |
| 1992-03-30 | 400 | 401 | 390 | 399 | 103,000 | 1,995 |
| 1992-03-27 | 410 | 410 | 400 | 400 | 235,000 | 2,000 |
| 1992-03-26 | 414 | 419 | 404 | 405 | 497,000 | 2,025 |
| 1992-03-25 | 401 | 418 | 401 | 410 | 123,000 | 2,050 |
| 1992-03-24 | 419 | 420 | 400 | 400 | 121,000 | 2,000 |
| 1992-03-23 | 423 | 430 | 420 | 423 | 50,000 | 2,115 |
| 1992-03-19 | 410 | 420 | 407 | 412 | 196,000 | 2,060 |
| 1992-03-18 | 415 | 415 | 400 | 401 | 247,000 | 2,005 |
| 1992-03-17 | 420 | 420 | 410 | 415 | 131,000 | 2,075 |
| 1992-03-16 | 425 | 430 | 410 | 420 | 97,000 | 2,100 |
| 1992-03-13 | 441 | 441 | 430 | 430 | 99,000 | 2,150 |
| 1992-03-12 | 441 | 445 | 434 | 441 | 64,000 | 2,205 |
| 1992-03-11 | 441 | 450 | 440 | 445 | 133,000 | 2,225 |
| 1992-03-10 | 440 | 442 | 440 | 440 | 81,000 | 2,200 |
| 1992-03-09 | 460 | 460 | 442 | 442 | 41,000 | 2,210 |
| 1992-03-06 | 455 | 461 | 455 | 460 | 65,000 | 2,300 |
| 1992-03-05 | 470 | 470 | 446 | 450 | 87,000 | 2,250 |
| 1992-03-04 | 460 | 470 | 460 | 468 | 109,000 | 2,340 |
| 1992-03-03 | 466 | 466 | 460 | 460 | 108,000 | 2,300 |
| 1992-03-02 | 461 | 465 | 461 | 461 | 41,000 | 2,305 |
| 1992-02-28 | 462 | 463 | 460 | 460 | 160,000 | 2,300 |
| 1992-02-27 | 456 | 462 | 456 | 460 | 135,000 | 2,300 |
| 1992-02-26 | 445 | 458 | 445 | 452 | 140,000 | 2,260 |
| 1992-02-25 | 445 | 448 | 445 | 445 | 91,000 | 2,225 |
| 1992-02-24 | 452 | 452 | 445 | 450 | 178,000 | 2,250 |
| 1992-02-21 | 448 | 450 | 446 | 450 | 168,000 | 2,250 |
| 1992-02-20 | 458 | 458 | 445 | 445 | 68,000 | 2,225 |
| 1992-02-19 | 448 | 450 | 445 | 448 | 44,000 | 2,240 |
| 1992-02-18 | 451 | 455 | 440 | 450 | 181,000 | 2,250 |
| 1992-02-17 | 445 | 446 | 441 | 446 | 119,000 | 2,230 |
| 1992-02-14 | 456 | 456 | 445 | 446 | 113,000 | 2,230 |
| 1992-02-13 | 470 | 470 | 456 | 456 | 68,000 | 2,280 |
| 1992-02-12 | 477 | 477 | 471 | 471 | 19,000 | 2,355 |
| 1992-02-10 | 484 | 484 | 477 | 478 | 81,000 | 2,390 |
| 1992-02-07 | 485 | 485 | 478 | 484 | 189,000 | 2,420 |
| 1992-02-06 | 485 | 490 | 483 | 485 | 114,000 | 2,425 |
| 1992-02-05 | 484 | 485 | 480 | 480 | 99,000 | 2,400 |
| 1992-02-04 | 495 | 495 | 480 | 481 | 55,000 | 2,405 |
| 1992-02-03 | 481 | 494 | 476 | 489 | 100,000 | 2,445 |
| 1992-01-31 | 460 | 489 | 460 | 476 | 274,000 | 2,380 |
| 1992-01-30 | 455 | 461 | 455 | 460 | 99,000 | 2,300 |
| 1992-01-29 | 460 | 464 | 453 | 460 | 77,000 | 2,300 |
| 1992-01-28 | 459 | 461 | 450 | 455 | 144,000 | 2,275 |
| 1992-01-27 | 456 | 465 | 456 | 464 | 117,000 | 2,320 |
| 1992-01-24 | 465 | 465 | 456 | 465 | 124,000 | 2,325 |
| 1992-01-23 | 456 | 465 | 453 | 465 | 301,000 | 2,325 |
| 1992-01-22 | 450 | 459 | 441 | 459 | 362,000 | 2,295 |
| 1992-01-21 | 454 | 463 | 450 | 450 | 77,000 | 2,250 |
| 1992-01-20 | 460 | 461 | 451 | 452 | 90,000 | 2,260 |
| 1992-01-17 | 460 | 464 | 455 | 463 | 173,000 | 2,315 |
| 1992-01-16 | 475 | 475 | 465 | 468 | 204,000 | 2,340 |
| 1992-01-14 | 482 | 487 | 465 | 470 | 235,000 | 2,350 |
| 1992-01-13 | 480 | 485 | 476 | 476 | 69,000 | 2,380 |
| 1992-01-10 | 510 | 510 | 496 | 498 | 140,000 | 2,490 |
| 1992-01-09 | 514 | 515 | 510 | 510 | 38,000 | 2,550 |
| 1992-01-08 | 518 | 520 | 515 | 515 | 75,000 | 2,575 |
| 1992-01-07 | 522 | 522 | 520 | 520 | 176,000 | 2,600 |
| 1992-01-06 | 522 | 522 | 517 | 522 | 98,000 | 2,610 |
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