5481 山陽特殊製鋼(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	335	335	333	333	91,000	1,665
1993-12-29	340	345	331	335	66,000	1,675
1993-12-28	336	340	335	336	82,000	1,680
1993-12-27	340	341	335	336	68,000	1,680
1993-12-24	350	350	342	342	61,000	1,710
1993-12-22	355	355	346	350	429,000	1,750
1993-12-21	358	360	350	351	81,000	1,755
1993-12-20	361	361	353	359	102,000	1,795
1993-12-17	369	369	360	365	63,000	1,825
1993-12-16	363	367	359	359	95,000	1,795
1993-12-15	359	359	355	358	170,000	1,790
1993-12-14	368	368	359	359	44,000	1,795
1993-12-13	356	368	356	359	43,000	1,795
1993-12-10	353	371	353	370	148,000	1,850
1993-12-09	352	366	352	364	29,000	1,820
1993-12-08	366	369	350	350	213,000	1,750
1993-12-07	385	385	370	370	88,000	1,850
1993-12-06	400	400	380	380	208,000	1,900
1993-12-03	388	395	380	395	220,000	1,975
1993-12-02	369	388	369	385	174,000	1,925
1993-12-01	348	365	346	362	35,000	1,810
1993-11-30	333	340	333	340	191,000	1,700
1993-11-29	348	348	326	333	169,000	1,665
1993-11-26	370	370	350	350	242,000	1,750
1993-11-25	379	379	370	378	209,000	1,890
1993-11-24	390	394	375	375	147,000	1,875
1993-11-22	409	409	391	395	177,000	1,975
1993-11-19	400	410	395	410	51,000	2,050
1993-11-18	408	410	408	410	213,000	2,050
1993-11-17	405	412	403	405	151,000	2,025
1993-11-16	396	400	390	400	123,000	2,000
1993-11-15	392	400	392	392	371,000	1,960
1993-11-12	380	395	380	390	340,000	1,950
1993-11-11	379	386	379	380	108,000	1,900
1993-11-10	380	385	378	382	215,000	1,910
1993-11-09	400	404	377	377	91,000	1,885
1993-11-08	395	404	395	404	119,000	2,020
1993-11-05	409	409	390	399	566,000	1,995
1993-11-04	423	426	409	409	341,000	2,045
1993-11-02	418	420	418	420	170,000	2,100
1993-11-01	419	419	410	418	97,000	2,090
1993-10-29	409	410	409	409	151,000	2,045
1993-10-28	410	410	405	405	162,000	2,025
1993-10-27	413	413	395	410	105,000	2,050
1993-10-26	422	425	396	409	156,000	2,045
1993-10-25	440	441	420	420	135,000	2,100
1993-10-22	449	449	439	441	211,000	2,205
1993-10-21	434	434	429	434	117,000	2,170
1993-10-20	440	443	426	429	171,000	2,145
1993-10-19	448	450	440	440	248,000	2,200
1993-10-18	445	454	445	448	90,000	2,240
1993-10-15	450	450	441	442	199,000	2,210
1993-10-14	447	455	445	455	229,000	2,275
1993-10-13	449	453	445	450	320,000	2,250
1993-10-12	443	450	442	450	108,000	2,250
1993-10-08	447	450	442	443	81,000	2,215
1993-10-07	445	450	441	442	59,000	2,210
1993-10-06	437	445	436	440	218,000	2,200
1993-10-05	444	445	437	437	93,000	2,185
1993-10-04	441	441	432	432	106,000	2,160
1993-10-01	441	441	436	441	142,000	2,205
1993-09-30	448	448	439	445	250,000	2,225
1993-09-29	445	448	435	443	308,000	2,215
1993-09-28	440	450	438	438	548,000	2,190
1993-09-27	432	436	430	436	293,000	2,180
1993-09-24	437	438	430	430	172,000	2,150
1993-09-22	441	441	430	433	136,000	2,165
1993-09-21	445	453	444	444	323,000	2,220
1993-09-20	441	441	440	440	52,000	2,200
1993-09-17	446	446	435	436	154,000	2,180
1993-09-16	452	452	445	445	144,000	2,225
1993-09-14	465	465	451	451	241,000	2,255
1993-09-13	450	460	450	460	411,000	2,300
1993-09-10	455	455	447	447	73,000	2,235
1993-09-09	450	450	446	450	70,000	2,250
1993-09-08	448	453	445	445	59,000	2,225
1993-09-07	455	455	445	447	22,000	2,235
1993-09-06	470	472	455	460	141,000	2,300
1993-09-03	465	468	460	465	168,000	2,325
1993-09-02	462	462	455	460	72,000	2,300
1993-09-01	460	460	453	455	491,000	2,275
1993-08-31	457	460	456	460	42,000	2,300
1993-08-30	465	465	445	445	45,000	2,225
1993-08-27	445	460	445	460	120,000	2,300
1993-08-26	444	445	441	444	163,000	2,220
1993-08-25	448	449	440	445	209,000	2,225
1993-08-24	447	447	444	446	30,000	2,230
1993-08-23	450	450	443	447	28,000	2,235
1993-08-20	459	459	443	443	54,000	2,215
1993-08-19	462	469	454	454	70,000	2,270
1993-08-18	470	470	462	462	94,000	2,310
1993-08-17	475	477	462	462	100,000	2,310
1993-08-16	474	476	470	473	86,000	2,365
1993-08-13	465	478	465	472	205,000	2,360
1993-08-12	458	469	458	465	98,000	2,325
1993-08-11	450	459	450	455	126,000	2,275
1993-08-10	450	456	446	450	76,000	2,250
1993-08-09	455	456	450	450	44,000	2,250
1993-08-06	452	452	441	445	54,000	2,225
1993-08-05	460	463	447	447	45,000	2,235
1993-08-04	450	460	446	460	127,000	2,300
1993-08-03	465	470	450	450	157,000	2,250
1993-08-02	460	460	455	460	90,000	2,300
1993-07-30	455	459	452	459	58,000	2,295
1993-07-29	440	459	438	459	93,000	2,295
1993-07-28	444	449	437	437	83,000	2,185
1993-07-27	440	440	440	440	12,000	2,200
1993-07-26	443	449	439	445	82,000	2,225
1993-07-23	443	446	443	443	28,000	2,215
1993-07-22	445	453	440	453	170,000	2,265
1993-07-21	455	460	450	453	112,000	2,265
1993-07-20	462	462	455	455	85,000	2,275
1993-07-19	465	468	451	452	65,000	2,260
1993-07-16	464	465	460	464	186,000	2,320
1993-07-15	450	465	450	464	101,000	2,320
1993-07-14	449	450	446	449	164,000	2,245
1993-07-13	438	450	438	449	148,000	2,245
1993-07-12	440	440	436	438	148,000	2,190
1993-07-09	442	445	438	438	121,000	2,190
1993-07-08	449	449	445	447	149,000	2,235
1993-07-07	453	453	449	449	49,000	2,245
1993-07-06	449	455	449	453	39,000	2,265
1993-07-05	448	453	448	453	107,000	2,265
1993-07-02	455	455	446	450	99,000	2,250
1993-07-01	458	458	441	441	43,000	2,205
1993-06-30	441	453	440	452	106,000	2,260
1993-06-29	442	443	441	441	66,000	2,205
1993-06-28	441	449	441	443	53,000	2,215
1993-06-25	449	450	440	441	149,000	2,205
1993-06-24	444	449	444	449	80,000	2,245
1993-06-23	445	449	443	449	194,000	2,245
1993-06-22	438	445	438	445	257,000	2,225
1993-06-21	466	466	431	438	279,000	2,190
1993-06-18	464	466	456	465	61,000	2,325
1993-06-17	468	468	455	459	89,000	2,295
1993-06-16	465	468	459	468	345,000	2,340
1993-06-15	475	480	461	461	166,000	2,305
1993-06-14	498	498	479	480	187,000	2,400
1993-06-11	490	499	483	499	224,000	2,495
1993-06-10	496	499	481	485	149,000	2,425
1993-06-08	502	504	493	495	129,000	2,475
1993-06-07	507	511	501	509	396,000	2,545
1993-06-04	515	518	506	507	262,000	2,535
1993-06-03	510	520	510	515	218,000	2,575
1993-06-02	521	525	505	505	582,000	2,525
1993-06-01	490	518	490	518	332,000	2,590
1993-05-31	510	510	487	495	181,000	2,475
1993-05-28	510	520	500	511	429,000	2,555
1993-05-27	489	515	489	512	672,000	2,560
1993-05-26	480	490	480	489	271,000	2,445
1993-05-25	476	485	475	480	130,000	2,400
1993-05-24	484	488	478	480	180,000	2,400
1993-05-21	455	485	453	485	246,000	2,425
1993-05-20	459	466	455	466	154,000	2,330
1993-05-19	457	468	452	468	241,000	2,340
1993-05-18	478	478	466	472	122,000	2,360
1993-05-17	485	485	478	478	183,000	2,390
1993-05-14	490	499	485	487	272,000	2,435
1993-05-13	473	492	473	492	473,000	2,460
1993-05-12	472	484	470	478	581,000	2,390
1993-05-11	469	478	469	470	635,000	2,350
1993-05-10	460	465	455	465	183,000	2,325
1993-05-07	465	465	455	460	259,000	2,300
1993-05-06	470	477	450	460	619,000	2,300
1993-04-30	445	465	445	465	509,000	2,325
1993-04-28	448	449	438	438	608,000	2,190
1993-04-27	427	442	427	437	455,000	2,185
1993-04-26	435	435	422	422	257,000	2,110
1993-04-23	425	429	424	429	176,000	2,145
1993-04-22	429	429	421	421	169,000	2,105
1993-04-21	433	433	416	422	292,000	2,110
1993-04-20	429	435	425	435	390,000	2,175
1993-04-19	420	433	415	430	401,000	2,150
1993-04-16	433	434	422	422	458,000	2,110
1993-04-15	430	433	416	428	188,000	2,140
1993-04-14	437	438	429	429	450,000	2,145
1993-04-13	427	438	423	437	292,000	2,185
1993-04-12	419	422	414	422	194,000	2,110
1993-04-09	410	425	410	414	376,000	2,070
1993-04-08	428	430	410	410	328,000	2,050
1993-04-07	411	429	407	429	434,000	2,145
1993-04-06	420	422	406	406	259,000	2,030
1993-04-05	431	434	421	424	584,000	2,120
1993-04-02	410	451	408	438	2,150,000	2,190
1993-04-01	362	398	362	390	1,201,000	1,950
1993-03-31	367	394	367	371	415,000	1,855
1993-03-30	375	379	370	370	233,000	1,850
1993-03-29	369	380	365	375	356,000	1,875
1993-03-26	357	365	355	364	308,000	1,820
1993-03-25	341	357	341	355	162,000	1,775
1993-03-24	346	346	342	342	161,000	1,710
1993-03-23	338	354	338	346	684,000	1,730
1993-03-22	348	348	340	340	179,000	1,700
1993-03-19	347	348	338	338	228,000	1,690
1993-03-18	336	345	336	336	189,000	1,680
1993-03-17	332	336	332	335	165,000	1,675
1993-03-16	327	337	327	330	51,000	1,650
1993-03-15	325	325	320	324	93,000	1,620
1993-03-12	317	320	311	320	153,000	1,600
1993-03-11	325	325	320	320	69,000	1,600
1993-03-10	325	327	325	325	106,000	1,625
1993-03-09	327	330	325	325	174,000	1,625
1993-03-08	305	322	305	322	121,000	1,610
1993-03-05	310	310	302	305	134,000	1,525
1993-03-04	305	309	302	309	41,000	1,545
1993-03-03	310	312	305	305	68,000	1,525
1993-03-02	310	317	306	310	69,000	1,550
1993-03-01	312	312	310	310	90,000	1,550
1993-02-26	310	312	310	310	130,000	1,550
1993-02-25	315	320	313	316	83,000	1,580
1993-02-24	323	324	315	320	72,000	1,600
1993-02-23	323	325	323	323	27,000	1,615
1993-02-22	324	324	323	323	30,000	1,615
1993-02-19	323	325	323	325	71,000	1,625
1993-02-18	321	328	321	328	23,000	1,640
1993-02-17	321	323	320	320	103,000	1,600
1993-02-16	323	325	323	325	36,000	1,625
1993-02-15	329	330	327	330	26,000	1,650
1993-02-12	327	332	327	332	38,000	1,660
1993-02-10	327	339	327	339	25,000	1,695
1993-02-09	343	343	326	326	12,000	1,630
1993-02-08	340	345	340	340	94,000	1,700
1993-02-05	335	339	335	337	43,000	1,685
1993-02-04	339	339	329	329	37,000	1,645
1993-02-03	335	340	330	340	96,000	1,700
1993-02-02	321	332	321	330	129,000	1,650
1993-02-01	332	332	325	326	32,000	1,630
1993-01-29	335	335	331	331	36,000	1,655
1993-01-28	325	330	320	330	63,000	1,650
1993-01-27	314	325	312	325	87,000	1,625
1993-01-26	326	330	317	317	97,000	1,585
1993-01-25	330	330	326	326	45,000	1,630
1993-01-22	325	328	325	325	82,000	1,625
1993-01-21	329	329	325	325	67,000	1,625
1993-01-20	340	340	325	330	114,000	1,650
1993-01-19	328	340	328	340	125,000	1,700
1993-01-18	321	328	321	328	35,000	1,640
1993-01-14	323	323	320	320	114,000	1,600
1993-01-13	327	327	323	323	127,000	1,615
1993-01-12	325	329	325	327	42,000	1,635
1993-01-11	325	325	324	324	17,000	1,620
1993-01-08	327	327	322	322	62,000	1,610
1993-01-07	330	330	326	330	91,000	1,650
1993-01-06	325	330	324	330	30,000	1,650
1993-01-05	336	336	326	326	126,000	1,630
1993-01-04	345	345	336	336	41,000	1,680

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