5481 山陽特殊製鋼(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	463	465	463	463	48,000	2,315
1994-12-29	461	462	454	458	22,000	2,290
1994-12-28	462	472	462	463	26,000	2,315
1994-12-27	479	479	468	472	45,000	2,360
1994-12-26	475	489	475	480	189,000	2,400
1994-12-22	473	475	467	475	63,000	2,375
1994-12-21	460	470	460	470	142,000	2,350
1994-12-20	449	461	443	461	108,000	2,305
1994-12-19	444	450	442	448	75,000	2,240
1994-12-16	445	445	443	445	77,000	2,225
1994-12-15	445	450	440	445	86,000	2,225
1994-12-14	456	456	440	440	255,000	2,200
1994-12-13	450	455	450	454	24,000	2,270
1994-12-12	460	465	452	460	92,000	2,300
1994-12-09	462	462	456	456	87,000	2,280
1994-12-08	470	480	470	480	47,000	2,400
1994-12-07	473	475	468	475	138,000	2,375
1994-12-06	468	470	467	468	167,000	2,340
1994-12-05	470	472	465	470	94,000	2,350
1994-12-02	465	470	464	468	218,000	2,340
1994-12-01	457	459	455	458	119,000	2,290
1994-11-30	465	467	449	452	168,000	2,260
1994-11-29	441	455	441	455	32,000	2,275
1994-11-28	441	450	441	450	42,000	2,250
1994-11-25	440	450	440	445	124,000	2,225
1994-11-24	458	458	439	440	215,000	2,200
1994-11-22	455	460	455	460	169,000	2,300
1994-11-21	458	458	458	458	47,000	2,290
1994-11-18	467	470	461	461	119,000	2,305
1994-11-17	466	466	465	465	24,000	2,325
1994-11-16	465	466	464	464	84,000	2,320
1994-11-15	465	474	465	469	276,000	2,345
1994-11-14	455	460	452	458	349,000	2,290
1994-11-11	450	450	443	445	257,000	2,225
1994-11-10	458	460	455	455	157,000	2,275
1994-11-09	470	470	456	456	273,000	2,280
1994-11-08	475	475	470	470	76,000	2,350
1994-11-07	478	480	478	478	160,000	2,390
1994-11-04	485	485	478	478	47,000	2,390
1994-11-02	490	490	483	490	142,000	2,450
1994-11-01	498	500	495	500	40,000	2,500
1994-10-31	490	490	480	490	47,000	2,450
1994-10-28	481	493	481	485	113,000	2,425
1994-10-27	480	489	478	485	214,000	2,425
1994-10-26	481	485	480	485	128,000	2,425
1994-10-25	480	485	480	484	277,000	2,420
1994-10-24	491	491	480	485	727,000	2,425
1994-10-21	502	502	500	501	412,000	2,505
1994-10-20	500	507	492	501	518,000	2,505
1994-10-19	507	509	504	509	249,000	2,545
1994-10-18	500	503	499	501	276,000	2,505
1994-10-17	505	508	500	500	246,000	2,500
1994-10-14	505	509	501	508	532,000	2,540
1994-10-13	495	509	491	505	581,000	2,525
1994-10-12	484	490	479	490	243,000	2,450
1994-10-11	487	487	477	479	110,000	2,395
1994-10-07	493	497	490	495	235,000	2,475
1994-10-06	495	498	494	497	124,000	2,485
1994-10-05	496	498	496	498	254,000	2,490
1994-10-04	501	501	497	500	273,000	2,500
1994-10-03	497	500	495	500	494,000	2,500
1994-09-30	493	497	489	496	238,000	2,480
1994-09-29	493	493	488	493	356,000	2,465
1994-09-28	481	490	480	490	63,000	2,450
1994-09-27	489	490	480	490	85,000	2,450
1994-09-26	480	494	475	494	149,000	2,470
1994-09-22	481	483	480	480	60,000	2,400
1994-09-21	475	480	475	480	100,000	2,400
1994-09-20	465	485	465	485	158,000	2,425
1994-09-19	473	478	455	455	95,000	2,275
1994-09-16	484	485	469	471	95,000	2,355
1994-09-14	490	494	487	487	168,000	2,435
1994-09-13	497	499	493	495	211,000	2,475
1994-09-12	501	502	497	500	287,000	2,500
1994-09-09	500	503	498	500	384,000	2,500
1994-09-08	500	503	496	503	419,000	2,515
1994-09-07	505	505	492	495	270,000	2,475
1994-09-06	508	513	500	505	454,000	2,525
1994-09-05	515	523	508	510	1,911,000	2,550
1994-09-02	510	511	505	507	716,000	2,535
1994-09-01	505	511	505	507	490,000	2,535
1994-08-31	501	507	499	507	607,000	2,535
1994-08-30	495	505	492	500	285,000	2,500
1994-08-29	495	507	493	505	440,000	2,525
1994-08-26	494	495	491	495	253,000	2,475
1994-08-25	500	500	497	497	405,000	2,485
1994-08-24	497	498	490	496	172,000	2,480
1994-08-23	495	499	494	499	402,000	2,495
1994-08-22	501	501	496	500	224,000	2,500
1994-08-19	500	503	500	500	259,000	2,500
1994-08-18	508	510	496	503	602,000	2,515
1994-08-17	512	513	505	508	787,000	2,540
1994-08-16	509	515	508	512	1,179,000	2,560
1994-08-15	503	512	500	508	1,269,000	2,540
1994-08-12	500	507	498	500	1,547,000	2,500
1994-08-11	490	500	490	498	852,000	2,490
1994-08-10	482	495	482	495	257,000	2,475
1994-08-09	485	490	480	487	87,000	2,435
1994-08-08	487	492	484	490	379,000	2,450
1994-08-05	489	494	480	488	302,000	2,440
1994-08-04	470	485	470	484	391,000	2,420
1994-08-03	465	471	465	465	271,000	2,325
1994-08-02	462	468	459	467	190,000	2,335
1994-08-01	461	463	457	457	100,000	2,285
1994-07-29	467	475	467	470	217,000	2,350
1994-07-28	465	469	461	464	59,000	2,320
1994-07-27	470	478	464	465	253,000	2,325
1994-07-26	480	480	475	475	161,000	2,375
1994-07-25	485	485	478	483	175,000	2,415
1994-07-22	490	500	481	487	665,000	2,435
1994-07-21	483	490	483	488	354,000	2,440
1994-07-20	483	483	477	480	166,000	2,400
1994-07-19	479	483	479	483	211,000	2,415
1994-07-18	488	488	478	479	70,000	2,395
1994-07-15	488	494	486	486	368,000	2,430
1994-07-14	483	489	481	486	145,000	2,430
1994-07-13	473	479	472	479	118,000	2,395
1994-07-12	478	478	470	475	79,000	2,375
1994-07-11	483	486	478	482	217,000	2,410
1994-07-08	494	497	487	493	443,000	2,465
1994-07-07	478	505	478	499	2,154,000	2,495
1994-07-06	475	485	473	483	850,000	2,415
1994-07-05	465	478	465	473	494,000	2,365
1994-07-04	465	469	464	464	224,000	2,320
1994-07-01	465	466	460	460	164,000	2,300
1994-06-30	464	475	460	475	190,000	2,375
1994-06-29	469	472	461	469	188,000	2,345
1994-06-28	468	477	460	472	829,000	2,360
1994-06-27	464	465	450	465	1,514,000	2,325
1994-06-24	467	471	463	463	418,000	2,315
1994-06-23	465	471	460	471	493,000	2,355
1994-06-22	441	455	439	455	406,000	2,275
1994-06-21	455	458	450	450	370,000	2,250
1994-06-20	470	470	455	460	287,000	2,300
1994-06-17	476	476	470	470	652,000	2,350
1994-06-16	466	471	458	471	745,000	2,355
1994-06-15	463	469	456	456	883,000	2,280
1994-06-14	451	465	449	463	1,406,000	2,315
1994-06-13	429	451	429	451	1,309,000	2,255
1994-06-10	428	433	428	431	277,000	2,155
1994-06-09	435	438	430	433	309,000	2,165
1994-06-08	425	431	421	431	242,000	2,155
1994-06-07	422	426	421	426	134,000	2,130
1994-06-06	424	429	421	421	80,000	2,105
1994-06-03	425	429	423	429	83,000	2,145
1994-06-02	430	431	425	425	336,000	2,125
1994-06-01	433	433	426	426	285,000	2,130
1994-05-31	429	429	427	428	122,000	2,140
1994-05-30	429	434	422	426	173,000	2,130
1994-05-27	430	432	428	430	322,000	2,150
1994-05-26	432	436	427	431	259,000	2,155
1994-05-25	430	435	426	430	444,000	2,150
1994-05-24	424	433	424	430	395,000	2,150
1994-05-23	421	425	421	424	300,000	2,120
1994-05-20	412	420	412	417	104,000	2,085
1994-05-19	415	415	411	412	165,000	2,060
1994-05-18	415	416	411	415	61,000	2,075
1994-05-17	411	411	408	410	182,000	2,050
1994-05-16	412	415	409	411	195,000	2,055
1994-05-13	415	415	410	415	102,000	2,075
1994-05-12	410	420	410	415	175,000	2,075
1994-05-11	415	419	406	415	283,000	2,075
1994-05-10	413	414	406	410	116,000	2,050
1994-05-09	421	421	412	412	146,000	2,060
1994-05-06	422	428	422	422	176,000	2,110
1994-05-02	420	424	419	424	128,000	2,120
1994-04-28	439	439	422	429	671,000	2,145
1994-04-27	437	446	435	440	2,751,000	2,200
1994-04-26	433	437	417	432	1,631,000	2,160
1994-04-25	413	435	410	429	1,268,000	2,145
1994-04-22	409	410	405	410	87,000	2,050
1994-04-21	405	409	401	409	290,000	2,045
1994-04-20	407	414	406	410	135,000	2,050
1994-04-19	414	416	406	410	244,000	2,050
1994-04-18	418	423	413	414	442,000	2,070
1994-04-15	406	420	406	420	372,000	2,100
1994-04-14	405	409	401	406	158,000	2,030
1994-04-13	388	400	388	400	194,000	2,000
1994-04-12	384	392	384	390	103,000	1,950
1994-04-11	385	393	383	393	191,000	1,965
1994-04-08	400	407	390	390	298,000	1,950
1994-04-07	390	395	387	390	158,000	1,950
1994-04-06	395	397	390	395	161,000	1,975
1994-04-05	382	390	382	390	84,000	1,950
1994-04-04	384	386	380	381	85,000	1,905
1994-04-01	380	385	380	384	42,000	1,920
1994-03-31	385	385	376	380	51,000	1,900
1994-03-30	383	390	376	385	408,000	1,925
1994-03-29	395	400	390	390	231,000	1,950
1994-03-28	395	395	385	395	19,000	1,975
1994-03-25	397	397	388	390	128,000	1,950
1994-03-24	399	399	394	397	46,000	1,985
1994-03-23	405	405	388	389	222,000	1,945
1994-03-22	403	410	400	401	195,000	2,005
1994-03-18	410	410	403	408	146,000	2,040
1994-03-17	423	425	410	410	408,000	2,050
1994-03-16	410	429	410	418	837,000	2,090
1994-03-15	404	409	400	407	480,000	2,035
1994-03-14	396	403	396	403	114,000	2,015
1994-03-11	396	404	395	399	392,000	1,995
1994-03-10	395	398	390	396	143,000	1,980
1994-03-09	388	393	385	390	182,000	1,950
1994-03-08	392	397	392	393	102,000	1,965
1994-03-07	390	398	375	380	169,000	1,900
1994-03-04	385	398	384	390	216,000	1,950
1994-03-03	391	391	380	382	193,000	1,910
1994-03-02	389	396	387	391	370,000	1,955
1994-03-01	383	390	381	390	151,000	1,950
1994-02-28	380	388	375	380	591,000	1,900
1994-02-25	368	370	366	370	324,000	1,850
1994-02-24	357	378	357	375	235,000	1,875
1994-02-23	360	361	357	357	195,000	1,785
1994-02-22	365	365	360	360	249,000	1,800
1994-02-21	356	365	356	365	289,000	1,825
1994-02-18	367	367	355	356	63,000	1,780
1994-02-17	361	370	361	370	39,000	1,850
1994-02-16	371	371	365	370	121,000	1,850
1994-02-15	370	370	355	361	56,000	1,805
1994-02-14	369	380	365	370	77,000	1,850
1994-02-10	379	379	370	374	153,000	1,870
1994-02-09	385	385	373	375	225,000	1,875
1994-02-08	398	400	380	380	424,000	1,900
1994-02-07	378	379	375	379	215,000	1,895
1994-02-04	387	387	382	382	87,000	1,910
1994-02-03	395	405	380	382	201,000	1,910
1994-02-02	388	400	384	400	229,000	2,000
1994-02-01	386	388	380	384	217,000	1,920
1994-01-31	368	379	368	379	294,000	1,895
1994-01-28	350	350	348	348	72,000	1,740
1994-01-27	362	367	357	357	144,000	1,785
1994-01-26	363	363	355	362	78,000	1,810
1994-01-25	350	358	348	358	106,000	1,790
1994-01-24	346	347	346	347	34,000	1,735
1994-01-21	369	379	369	374	89,000	1,870
1994-01-20	385	386	369	369	281,000	1,845
1994-01-19	367	385	360	385	73,000	1,925
1994-01-18	370	370	360	362	63,000	1,810
1994-01-17	375	379	360	360	79,000	1,800
1994-01-14	361	380	361	380	86,000	1,900
1994-01-13	369	372	365	365	270,000	1,825
1994-01-12	355	365	351	365	133,000	1,825
1994-01-11	362	367	358	358	174,000	1,790
1994-01-10	350	359	350	357	139,000	1,785
1994-01-07	340	360	340	360	181,000	1,800
1994-01-06	345	350	345	347	208,000	1,735
1994-01-05	348	350	340	344	211,000	1,720
1994-01-04	336	343	335	343	33,000	1,715

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