5481 山陽特殊製鋼(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 436 | 448 | 435 | 448 | 112,000 | 2,240 |
| 1995-12-28 | 426 | 438 | 425 | 437 | 100,000 | 2,185 |
| 1995-12-27 | 420 | 435 | 420 | 426 | 48,000 | 2,130 |
| 1995-12-26 | 427 | 430 | 418 | 420 | 169,000 | 2,100 |
| 1995-12-25 | 429 | 433 | 412 | 425 | 59,000 | 2,125 |
| 1995-12-22 | 436 | 440 | 434 | 434 | 222,000 | 2,170 |
| 1995-12-21 | 430 | 445 | 428 | 440 | 75,000 | 2,200 |
| 1995-12-20 | 427 | 435 | 427 | 435 | 408,000 | 2,175 |
| 1995-12-19 | 427 | 429 | 422 | 427 | 135,000 | 2,135 |
| 1995-12-18 | 427 | 430 | 423 | 427 | 63,000 | 2,135 |
| 1995-12-15 | 430 | 433 | 423 | 427 | 109,000 | 2,135 |
| 1995-12-14 | 417 | 423 | 417 | 423 | 125,000 | 2,115 |
| 1995-12-13 | 428 | 428 | 417 | 417 | 129,000 | 2,085 |
| 1995-12-12 | 434 | 434 | 427 | 428 | 107,000 | 2,140 |
| 1995-12-11 | 436 | 436 | 421 | 429 | 27,000 | 2,145 |
| 1995-12-08 | 434 | 439 | 434 | 436 | 300,000 | 2,180 |
| 1995-12-07 | 433 | 435 | 425 | 434 | 156,000 | 2,170 |
| 1995-12-06 | 418 | 432 | 414 | 430 | 157,000 | 2,150 |
| 1995-12-05 | 423 | 425 | 423 | 423 | 93,000 | 2,115 |
| 1995-12-04 | 424 | 425 | 416 | 423 | 80,000 | 2,115 |
| 1995-12-01 | 425 | 429 | 421 | 425 | 30,000 | 2,125 |
| 1995-11-30 | 423 | 424 | 417 | 424 | 27,000 | 2,120 |
| 1995-11-29 | 425 | 429 | 421 | 422 | 146,000 | 2,110 |
| 1995-11-28 | 426 | 426 | 420 | 424 | 209,000 | 2,120 |
| 1995-11-27 | 429 | 434 | 424 | 424 | 213,000 | 2,120 |
| 1995-11-24 | 418 | 429 | 413 | 429 | 113,000 | 2,145 |
| 1995-11-22 | 427 | 427 | 415 | 418 | 168,000 | 2,090 |
| 1995-11-21 | 429 | 430 | 415 | 427 | 81,000 | 2,135 |
| 1995-11-20 | 415 | 430 | 415 | 428 | 129,000 | 2,140 |
| 1995-11-17 | 412 | 415 | 411 | 415 | 124,000 | 2,075 |
| 1995-11-16 | 410 | 411 | 408 | 411 | 86,000 | 2,055 |
| 1995-11-15 | 410 | 411 | 408 | 411 | 149,000 | 2,055 |
| 1995-11-14 | 410 | 411 | 409 | 410 | 130,000 | 2,050 |
| 1995-11-13 | 407 | 410 | 402 | 410 | 117,000 | 2,050 |
| 1995-11-10 | 391 | 407 | 391 | 407 | 615,000 | 2,035 |
| 1995-11-09 | 390 | 400 | 390 | 390 | 63,000 | 1,950 |
| 1995-11-08 | 404 | 404 | 389 | 399 | 79,000 | 1,995 |
| 1995-11-07 | 396 | 400 | 396 | 400 | 55,000 | 2,000 |
| 1995-11-06 | 395 | 402 | 395 | 395 | 78,000 | 1,975 |
| 1995-11-02 | 380 | 400 | 380 | 400 | 297,000 | 2,000 |
| 1995-11-01 | 380 | 380 | 374 | 380 | 66,000 | 1,900 |
| 1995-10-31 | 386 | 386 | 380 | 380 | 42,000 | 1,900 |
| 1995-10-30 | 381 | 386 | 380 | 386 | 53,000 | 1,930 |
| 1995-10-27 | 383 | 385 | 381 | 382 | 154,000 | 1,910 |
| 1995-10-26 | 398 | 398 | 380 | 382 | 489,000 | 1,910 |
| 1995-10-25 | 398 | 400 | 398 | 399 | 35,000 | 1,995 |
| 1995-10-24 | 400 | 402 | 399 | 400 | 82,000 | 2,000 |
| 1995-10-23 | 400 | 402 | 397 | 402 | 48,000 | 2,010 |
| 1995-10-20 | 395 | 402 | 395 | 398 | 151,000 | 1,990 |
| 1995-10-19 | 403 | 403 | 393 | 393 | 98,000 | 1,965 |
| 1995-10-18 | 403 | 403 | 398 | 403 | 201,000 | 2,015 |
| 1995-10-17 | 405 | 405 | 400 | 405 | 53,000 | 2,025 |
| 1995-10-16 | 405 | 405 | 404 | 405 | 80,000 | 2,025 |
| 1995-10-13 | 404 | 410 | 404 | 405 | 187,000 | 2,025 |
| 1995-10-12 | 404 | 404 | 400 | 400 | 103,000 | 2,000 |
| 1995-10-11 | 406 | 406 | 402 | 404 | 18,000 | 2,020 |
| 1995-10-09 | 413 | 414 | 401 | 401 | 24,000 | 2,005 |
| 1995-10-06 | 417 | 417 | 407 | 414 | 171,000 | 2,070 |
| 1995-10-05 | 418 | 418 | 411 | 412 | 78,000 | 2,060 |
| 1995-10-04 | 414 | 417 | 410 | 414 | 109,000 | 2,070 |
| 1995-10-03 | 408 | 409 | 403 | 409 | 36,000 | 2,045 |
| 1995-10-02 | 402 | 408 | 400 | 400 | 141,000 | 2,000 |
| 1995-09-29 | 410 | 410 | 380 | 386 | 253,000 | 1,930 |
| 1995-09-28 | 414 | 414 | 409 | 414 | 29,000 | 2,070 |
| 1995-09-27 | 415 | 419 | 415 | 419 | 58,000 | 2,095 |
| 1995-09-26 | 414 | 415 | 413 | 415 | 69,000 | 2,075 |
| 1995-09-25 | 419 | 420 | 409 | 414 | 65,000 | 2,070 |
| 1995-09-22 | 405 | 413 | 399 | 409 | 202,000 | 2,045 |
| 1995-09-21 | 413 | 419 | 408 | 409 | 147,000 | 2,045 |
| 1995-09-20 | 413 | 415 | 408 | 408 | 203,000 | 2,040 |
| 1995-09-19 | 405 | 408 | 402 | 408 | 133,000 | 2,040 |
| 1995-09-18 | 401 | 408 | 401 | 405 | 244,000 | 2,025 |
| 1995-09-14 | 399 | 401 | 394 | 399 | 276,000 | 1,995 |
| 1995-09-13 | 399 | 401 | 399 | 399 | 54,000 | 1,995 |
| 1995-09-12 | 405 | 410 | 401 | 401 | 170,000 | 2,005 |
| 1995-09-11 | 402 | 407 | 402 | 405 | 73,000 | 2,025 |
| 1995-09-08 | 387 | 402 | 387 | 402 | 78,000 | 2,010 |
| 1995-09-07 | 394 | 399 | 392 | 392 | 21,000 | 1,960 |
| 1995-09-06 | 395 | 399 | 391 | 391 | 25,000 | 1,955 |
| 1995-09-05 | 399 | 405 | 394 | 400 | 109,000 | 2,000 |
| 1995-09-04 | 408 | 409 | 400 | 405 | 121,000 | 2,025 |
| 1995-09-01 | 409 | 414 | 403 | 408 | 124,000 | 2,040 |
| 1995-08-31 | 413 | 419 | 413 | 414 | 231,000 | 2,070 |
| 1995-08-30 | 416 | 420 | 410 | 412 | 158,000 | 2,060 |
| 1995-08-29 | 408 | 414 | 402 | 414 | 31,000 | 2,070 |
| 1995-08-28 | 415 | 415 | 404 | 409 | 34,000 | 2,045 |
| 1995-08-25 | 410 | 412 | 404 | 412 | 101,000 | 2,060 |
| 1995-08-24 | 406 | 412 | 401 | 410 | 333,000 | 2,050 |
| 1995-08-23 | 415 | 417 | 406 | 408 | 147,000 | 2,040 |
| 1995-08-22 | 420 | 420 | 409 | 415 | 299,000 | 2,075 |
| 1995-08-21 | 415 | 415 | 410 | 415 | 236,000 | 2,075 |
| 1995-08-18 | 401 | 415 | 397 | 415 | 638,000 | 2,075 |
| 1995-08-17 | 409 | 409 | 401 | 401 | 141,000 | 2,005 |
| 1995-08-16 | 407 | 408 | 402 | 405 | 314,000 | 2,025 |
| 1995-08-15 | 380 | 398 | 380 | 398 | 59,000 | 1,990 |
| 1995-08-14 | 386 | 395 | 386 | 389 | 190,000 | 1,945 |
| 1995-08-11 | 385 | 385 | 381 | 384 | 74,000 | 1,920 |
| 1995-08-10 | 381 | 385 | 376 | 385 | 72,000 | 1,925 |
| 1995-08-09 | 376 | 385 | 376 | 385 | 38,000 | 1,925 |
| 1995-08-08 | 387 | 387 | 379 | 385 | 17,000 | 1,925 |
| 1995-08-07 | 390 | 391 | 386 | 386 | 87,000 | 1,930 |
| 1995-08-04 | 387 | 390 | 383 | 389 | 62,000 | 1,945 |
| 1995-08-03 | 390 | 392 | 385 | 385 | 164,000 | 1,925 |
| 1995-08-02 | 376 | 393 | 373 | 388 | 233,000 | 1,940 |
| 1995-08-01 | 365 | 367 | 365 | 366 | 170,000 | 1,830 |
| 1995-07-31 | 362 | 372 | 361 | 362 | 158,000 | 1,810 |
| 1995-07-28 | 380 | 380 | 372 | 372 | 135,000 | 1,860 |
| 1995-07-27 | 370 | 384 | 367 | 380 | 49,000 | 1,900 |
| 1995-07-26 | 380 | 380 | 368 | 372 | 134,000 | 1,860 |
| 1995-07-25 | 377 | 380 | 367 | 380 | 96,000 | 1,900 |
| 1995-07-24 | 387 | 388 | 382 | 382 | 91,000 | 1,910 |
| 1995-07-21 | 379 | 388 | 377 | 388 | 209,000 | 1,940 |
| 1995-07-20 | 375 | 380 | 370 | 375 | 193,000 | 1,875 |
| 1995-07-19 | 356 | 386 | 353 | 375 | 227,000 | 1,875 |
| 1995-07-18 | 374 | 375 | 361 | 361 | 54,000 | 1,805 |
| 1995-07-17 | 380 | 380 | 377 | 379 | 163,000 | 1,895 |
| 1995-07-14 | 376 | 380 | 370 | 375 | 292,000 | 1,875 |
| 1995-07-13 | 368 | 375 | 360 | 375 | 235,000 | 1,875 |
| 1995-07-12 | 374 | 378 | 359 | 363 | 441,000 | 1,815 |
| 1995-07-11 | 338 | 357 | 337 | 354 | 420,000 | 1,770 |
| 1995-07-10 | 345 | 354 | 330 | 335 | 390,000 | 1,675 |
| 1995-07-07 | 332 | 352 | 332 | 343 | 804,000 | 1,715 |
| 1995-07-06 | 330 | 330 | 322 | 329 | 35,000 | 1,645 |
| 1995-07-05 | 329 | 329 | 329 | 329 | 74,000 | 1,645 |
| 1995-07-04 | 315 | 330 | 315 | 330 | 78,000 | 1,650 |
| 1995-07-03 | 323 | 323 | 313 | 315 | 180,000 | 1,575 |
| 1995-06-30 | 318 | 326 | 318 | 326 | 30,000 | 1,630 |
| 1995-06-29 | 338 | 340 | 323 | 323 | 174,000 | 1,615 |
| 1995-06-28 | 330 | 338 | 320 | 338 | 189,000 | 1,690 |
| 1995-06-27 | 330 | 330 | 325 | 330 | 509,000 | 1,650 |
| 1995-06-26 | 349 | 349 | 344 | 349 | 152,000 | 1,745 |
| 1995-06-23 | 340 | 345 | 340 | 344 | 510,000 | 1,720 |
| 1995-06-22 | 340 | 340 | 335 | 340 | 108,000 | 1,700 |
| 1995-06-21 | 330 | 340 | 330 | 340 | 91,000 | 1,700 |
| 1995-06-20 | 318 | 330 | 316 | 327 | 143,000 | 1,635 |
| 1995-06-19 | 320 | 320 | 311 | 311 | 72,000 | 1,555 |
| 1995-06-16 | 324 | 324 | 320 | 322 | 503,000 | 1,610 |
| 1995-06-15 | 314 | 321 | 306 | 320 | 302,000 | 1,600 |
| 1995-06-14 | 325 | 325 | 312 | 312 | 236,000 | 1,560 |
| 1995-06-13 | 334 | 340 | 330 | 330 | 378,000 | 1,650 |
| 1995-06-12 | 338 | 338 | 333 | 334 | 59,000 | 1,670 |
| 1995-06-09 | 348 | 353 | 348 | 348 | 66,000 | 1,740 |
| 1995-06-08 | 355 | 355 | 348 | 348 | 142,000 | 1,740 |
| 1995-06-07 | 360 | 360 | 355 | 355 | 65,000 | 1,775 |
| 1995-06-06 | 356 | 356 | 351 | 355 | 149,000 | 1,775 |
| 1995-06-05 | 351 | 351 | 351 | 351 | 48,000 | 1,755 |
| 1995-06-02 | 359 | 365 | 359 | 361 | 43,000 | 1,805 |
| 1995-06-01 | 356 | 356 | 340 | 344 | 607,000 | 1,720 |
| 1995-05-31 | 360 | 361 | 359 | 360 | 147,000 | 1,800 |
| 1995-05-30 | 380 | 380 | 367 | 367 | 33,000 | 1,835 |
| 1995-05-29 | 366 | 380 | 366 | 374 | 46,000 | 1,870 |
| 1995-05-26 | 374 | 380 | 373 | 374 | 59,000 | 1,870 |
| 1995-05-25 | 370 | 374 | 370 | 374 | 107,000 | 1,870 |
| 1995-05-24 | 370 | 371 | 370 | 370 | 96,000 | 1,850 |
| 1995-05-23 | 350 | 369 | 350 | 369 | 90,000 | 1,845 |
| 1995-05-22 | 370 | 370 | 350 | 350 | 76,000 | 1,750 |
| 1995-05-19 | 371 | 372 | 368 | 370 | 91,000 | 1,850 |
| 1995-05-18 | 379 | 380 | 371 | 376 | 106,000 | 1,880 |
| 1995-05-17 | 370 | 376 | 370 | 376 | 167,000 | 1,880 |
| 1995-05-16 | 382 | 382 | 372 | 372 | 11,000 | 1,860 |
| 1995-05-15 | 384 | 384 | 377 | 382 | 57,000 | 1,910 |
| 1995-05-12 | 389 | 389 | 383 | 384 | 188,000 | 1,920 |
| 1995-05-11 | 399 | 399 | 392 | 392 | 42,000 | 1,960 |
| 1995-05-10 | 415 | 419 | 414 | 414 | 128,000 | 2,070 |
| 1995-05-09 | 407 | 420 | 405 | 420 | 187,000 | 2,100 |
| 1995-05-08 | 407 | 412 | 403 | 412 | 251,000 | 2,060 |
| 1995-05-02 | 405 | 405 | 400 | 405 | 112,000 | 2,025 |
| 1995-05-01 | 402 | 407 | 402 | 407 | 53,000 | 2,035 |
| 1995-04-28 | 412 | 413 | 397 | 397 | 119,000 | 1,985 |
| 1995-04-27 | 412 | 413 | 410 | 410 | 63,000 | 2,050 |
| 1995-04-26 | 405 | 410 | 398 | 409 | 316,000 | 2,045 |
| 1995-04-25 | 401 | 415 | 401 | 415 | 123,000 | 2,075 |
| 1995-04-24 | 420 | 420 | 410 | 410 | 84,000 | 2,050 |
| 1995-04-21 | 400 | 415 | 400 | 415 | 92,000 | 2,075 |
| 1995-04-20 | 397 | 400 | 396 | 396 | 46,000 | 1,980 |
| 1995-04-19 | 400 | 401 | 396 | 396 | 37,000 | 1,980 |
| 1995-04-18 | 405 | 405 | 400 | 400 | 19,000 | 2,000 |
| 1995-04-17 | 400 | 405 | 400 | 400 | 36,000 | 2,000 |
| 1995-04-14 | 400 | 405 | 400 | 405 | 66,000 | 2,025 |
| 1995-04-13 | 400 | 403 | 400 | 400 | 127,000 | 2,000 |
| 1995-04-12 | 398 | 399 | 398 | 398 | 29,000 | 1,990 |
| 1995-04-11 | 397 | 398 | 397 | 398 | 10,000 | 1,990 |
| 1995-04-10 | 386 | 396 | 386 | 392 | 14,000 | 1,960 |
| 1995-04-07 | 400 | 400 | 385 | 385 | 15,000 | 1,925 |
| 1995-04-06 | 408 | 408 | 400 | 404 | 117,000 | 2,020 |
| 1995-04-05 | 400 | 408 | 400 | 408 | 194,000 | 2,040 |
| 1995-04-04 | 383 | 400 | 378 | 400 | 61,000 | 2,000 |
| 1995-04-03 | 378 | 378 | 378 | 378 | 25,000 | 1,890 |
| 1995-03-31 | 400 | 400 | 394 | 400 | 61,000 | 2,000 |
| 1995-03-30 | 377 | 384 | 377 | 384 | 20,000 | 1,920 |
| 1995-03-29 | 388 | 388 | 372 | 372 | 51,000 | 1,860 |
| 1995-03-28 | 381 | 386 | 380 | 382 | 14,000 | 1,910 |
| 1995-03-27 | 388 | 394 | 378 | 378 | 173,000 | 1,890 |
| 1995-03-24 | 375 | 378 | 368 | 378 | 165,000 | 1,890 |
| 1995-03-23 | 380 | 399 | 380 | 395 | 186,000 | 1,975 |
| 1995-03-22 | 408 | 408 | 398 | 400 | 523,000 | 2,000 |
| 1995-03-20 | 382 | 400 | 382 | 400 | 125,000 | 2,000 |
| 1995-03-17 | 386 | 386 | 380 | 380 | 27,000 | 1,900 |
| 1995-03-16 | 394 | 394 | 380 | 381 | 47,000 | 1,905 |
| 1995-03-15 | 383 | 390 | 380 | 390 | 38,000 | 1,950 |
| 1995-03-14 | 388 | 388 | 382 | 383 | 37,000 | 1,915 |
| 1995-03-13 | 410 | 410 | 385 | 385 | 36,000 | 1,925 |
| 1995-03-10 | 400 | 405 | 400 | 400 | 183,000 | 2,000 |
| 1995-03-09 | 411 | 418 | 411 | 415 | 63,000 | 2,075 |
| 1995-03-08 | 405 | 411 | 403 | 411 | 127,000 | 2,055 |
| 1995-03-07 | 410 | 410 | 405 | 405 | 138,000 | 2,025 |
| 1995-03-06 | 408 | 410 | 402 | 402 | 132,000 | 2,010 |
| 1995-03-03 | 385 | 408 | 385 | 408 | 100,000 | 2,040 |
| 1995-03-02 | 379 | 385 | 379 | 385 | 178,000 | 1,925 |
| 1995-03-01 | 379 | 382 | 379 | 379 | 45,000 | 1,895 |
| 1995-02-28 | 389 | 389 | 376 | 376 | 117,000 | 1,880 |
| 1995-02-27 | 375 | 380 | 371 | 379 | 55,000 | 1,895 |
| 1995-02-24 | 390 | 394 | 390 | 390 | 94,000 | 1,950 |
| 1995-02-23 | 396 | 400 | 391 | 394 | 84,000 | 1,970 |
| 1995-02-22 | 403 | 410 | 403 | 409 | 22,000 | 2,045 |
| 1995-02-21 | 409 | 409 | 402 | 408 | 51,000 | 2,040 |
| 1995-02-20 | 400 | 404 | 396 | 396 | 25,000 | 1,980 |
| 1995-02-17 | 390 | 405 | 388 | 404 | 95,000 | 2,020 |
| 1995-02-16 | 400 | 400 | 391 | 391 | 42,000 | 1,955 |
| 1995-02-15 | 419 | 419 | 391 | 400 | 64,000 | 2,000 |
| 1995-02-14 | 417 | 420 | 417 | 420 | 35,000 | 2,100 |
| 1995-02-13 | 419 | 424 | 417 | 417 | 32,000 | 2,085 |
| 1995-02-10 | 422 | 423 | 416 | 417 | 112,000 | 2,085 |
| 1995-02-09 | 428 | 435 | 428 | 435 | 64,000 | 2,175 |
| 1995-02-08 | 440 | 440 | 435 | 435 | 75,000 | 2,175 |
| 1995-02-07 | 448 | 448 | 438 | 440 | 25,000 | 2,200 |
| 1995-02-06 | 448 | 450 | 448 | 448 | 33,000 | 2,240 |
| 1995-02-03 | 435 | 443 | 435 | 443 | 82,000 | 2,215 |
| 1995-02-02 | 438 | 440 | 435 | 435 | 87,000 | 2,175 |
| 1995-02-01 | 460 | 460 | 428 | 433 | 64,000 | 2,165 |
| 1995-01-31 | 444 | 460 | 444 | 455 | 146,000 | 2,275 |
| 1995-01-30 | 450 | 455 | 436 | 444 | 78,000 | 2,220 |
| 1995-01-27 | 445 | 450 | 445 | 445 | 68,000 | 2,225 |
| 1995-01-26 | 460 | 460 | 444 | 450 | 68,000 | 2,250 |
| 1995-01-25 | 448 | 469 | 444 | 465 | 80,000 | 2,325 |
| 1995-01-24 | 415 | 448 | 415 | 448 | 54,000 | 2,240 |
| 1995-01-23 | 452 | 454 | 415 | 415 | 123,000 | 2,075 |
| 1995-01-20 | 461 | 461 | 451 | 453 | 78,000 | 2,265 |
| 1995-01-19 | 460 | 461 | 460 | 461 | 80,000 | 2,305 |
| 1995-01-18 | 455 | 460 | 455 | 460 | 22,000 | 2,300 |
| 1995-01-17 | 472 | 480 | 468 | 480 | 113,000 | 2,400 |
| 1995-01-13 | 463 | 463 | 461 | 462 | 195,000 | 2,310 |
| 1995-01-12 | 463 | 463 | 462 | 463 | 113,000 | 2,315 |
| 1995-01-11 | 462 | 463 | 461 | 462 | 56,000 | 2,310 |
| 1995-01-10 | 465 | 465 | 461 | 461 | 45,000 | 2,305 |
| 1995-01-09 | 455 | 465 | 455 | 465 | 13,000 | 2,325 |
| 1995-01-06 | 452 | 455 | 452 | 455 | 72,000 | 2,275 |
| 1995-01-05 | 461 | 461 | 451 | 451 | 73,000 | 2,255 |
| 1995-01-04 | 458 | 458 | 450 | 456 | 26,000 | 2,280 |
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
