5481 山陽特殊製鋼(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 350 | 350 | 343 | 343 | 59,000 | 1,715 |
| 1996-12-27 | 354 | 355 | 346 | 350 | 155,000 | 1,750 |
| 1996-12-26 | 351 | 364 | 345 | 349 | 77,000 | 1,745 |
| 1996-12-25 | 353 | 360 | 340 | 340 | 369,000 | 1,700 |
| 1996-12-24 | 362 | 362 | 348 | 348 | 152,000 | 1,740 |
| 1996-12-20 | 362 | 366 | 359 | 366 | 222,000 | 1,830 |
| 1996-12-19 | 367 | 367 | 362 | 362 | 63,000 | 1,810 |
| 1996-12-18 | 380 | 381 | 373 | 373 | 111,000 | 1,865 |
| 1996-12-17 | 380 | 385 | 377 | 381 | 447,000 | 1,905 |
| 1996-12-16 | 378 | 384 | 374 | 381 | 240,000 | 1,905 |
| 1996-12-13 | 370 | 370 | 364 | 369 | 827,000 | 1,845 |
| 1996-12-12 | 359 | 364 | 351 | 364 | 93,000 | 1,820 |
| 1996-12-11 | 361 | 370 | 355 | 360 | 149,000 | 1,800 |
| 1996-12-10 | 375 | 375 | 367 | 367 | 31,000 | 1,835 |
| 1996-12-09 | 378 | 378 | 370 | 370 | 67,000 | 1,850 |
| 1996-12-06 | 387 | 388 | 378 | 379 | 162,000 | 1,895 |
| 1996-12-05 | 379 | 384 | 379 | 384 | 49,000 | 1,920 |
| 1996-12-04 | 384 | 384 | 379 | 379 | 196,000 | 1,895 |
| 1996-12-03 | 385 | 385 | 381 | 381 | 145,000 | 1,905 |
| 1996-12-02 | 380 | 381 | 380 | 381 | 175,000 | 1,905 |
| 1996-11-29 | 374 | 382 | 374 | 380 | 349,000 | 1,900 |
| 1996-11-28 | 375 | 380 | 370 | 371 | 215,000 | 1,855 |
| 1996-11-27 | 380 | 380 | 369 | 370 | 223,000 | 1,850 |
| 1996-11-26 | 377 | 390 | 377 | 382 | 79,000 | 1,910 |
| 1996-11-25 | 387 | 392 | 385 | 392 | 61,000 | 1,960 |
| 1996-11-22 | 393 | 396 | 390 | 390 | 153,000 | 1,950 |
| 1996-11-21 | 391 | 400 | 391 | 392 | 418,000 | 1,960 |
| 1996-11-20 | 393 | 400 | 393 | 396 | 238,000 | 1,980 |
| 1996-11-19 | 396 | 404 | 394 | 396 | 116,000 | 1,980 |
| 1996-11-18 | 403 | 404 | 396 | 400 | 44,000 | 2,000 |
| 1996-11-15 | 402 | 409 | 402 | 403 | 28,000 | 2,015 |
| 1996-11-14 | 402 | 405 | 400 | 405 | 24,000 | 2,025 |
| 1996-11-13 | 403 | 405 | 402 | 405 | 175,000 | 2,025 |
| 1996-11-12 | 401 | 401 | 397 | 401 | 69,000 | 2,005 |
| 1996-11-11 | 401 | 406 | 401 | 403 | 12,000 | 2,015 |
| 1996-11-08 | 396 | 406 | 396 | 406 | 36,000 | 2,030 |
| 1996-11-07 | 404 | 405 | 391 | 404 | 107,000 | 2,020 |
| 1996-11-06 | 395 | 400 | 395 | 400 | 27,000 | 2,000 |
| 1996-11-05 | 396 | 397 | 395 | 396 | 650,000 | 1,980 |
| 1996-11-01 | 390 | 390 | 386 | 390 | 95,000 | 1,950 |
| 1996-10-31 | 394 | 394 | 391 | 392 | 64,000 | 1,960 |
| 1996-10-30 | 406 | 406 | 391 | 394 | 42,000 | 1,970 |
| 1996-10-29 | 405 | 408 | 400 | 406 | 84,000 | 2,030 |
| 1996-10-28 | 400 | 405 | 400 | 405 | 34,000 | 2,025 |
| 1996-10-25 | 394 | 402 | 391 | 401 | 353,000 | 2,005 |
| 1996-10-24 | 405 | 409 | 398 | 398 | 37,000 | 1,990 |
| 1996-10-23 | 411 | 414 | 411 | 413 | 182,000 | 2,065 |
| 1996-10-22 | 409 | 414 | 409 | 410 | 166,000 | 2,050 |
| 1996-10-21 | 409 | 412 | 409 | 409 | 204,000 | 2,045 |
| 1996-10-18 | 403 | 406 | 402 | 405 | 328,000 | 2,025 |
| 1996-10-17 | 400 | 404 | 400 | 401 | 60,000 | 2,005 |
| 1996-10-16 | 403 | 408 | 400 | 400 | 290,000 | 2,000 |
| 1996-10-15 | 405 | 409 | 405 | 408 | 79,000 | 2,040 |
| 1996-10-14 | 400 | 405 | 399 | 405 | 32,000 | 2,025 |
| 1996-10-11 | 398 | 399 | 398 | 399 | 118,000 | 1,995 |
| 1996-10-09 | 405 | 405 | 396 | 398 | 150,000 | 1,990 |
| 1996-10-08 | 410 | 410 | 403 | 409 | 113,000 | 2,045 |
| 1996-10-07 | 414 | 414 | 410 | 410 | 50,000 | 2,050 |
| 1996-10-04 | 431 | 431 | 411 | 412 | 125,000 | 2,060 |
| 1996-10-03 | 426 | 430 | 421 | 430 | 133,000 | 2,150 |
| 1996-10-02 | 438 | 438 | 426 | 426 | 72,000 | 2,130 |
| 1996-10-01 | 437 | 437 | 431 | 436 | 178,000 | 2,180 |
| 1996-09-30 | 431 | 437 | 431 | 437 | 64,000 | 2,185 |
| 1996-09-27 | 424 | 435 | 422 | 435 | 443,000 | 2,175 |
| 1996-09-26 | 420 | 425 | 420 | 424 | 65,000 | 2,120 |
| 1996-09-25 | 425 | 430 | 420 | 425 | 75,000 | 2,125 |
| 1996-09-24 | 430 | 433 | 428 | 431 | 202,000 | 2,155 |
| 1996-09-20 | 428 | 430 | 425 | 430 | 310,000 | 2,150 |
| 1996-09-19 | 424 | 424 | 419 | 423 | 53,000 | 2,115 |
| 1996-09-18 | 416 | 424 | 413 | 424 | 306,000 | 2,120 |
| 1996-09-17 | 423 | 423 | 400 | 401 | 184,000 | 2,005 |
| 1996-09-13 | 405 | 413 | 405 | 413 | 140,000 | 2,065 |
| 1996-09-12 | 411 | 412 | 406 | 410 | 97,000 | 2,050 |
| 1996-09-11 | 411 | 415 | 411 | 412 | 68,000 | 2,060 |
| 1996-09-10 | 406 | 411 | 401 | 411 | 77,000 | 2,055 |
| 1996-09-09 | 405 | 410 | 401 | 403 | 115,000 | 2,015 |
| 1996-09-06 | 408 | 410 | 405 | 410 | 91,000 | 2,050 |
| 1996-09-05 | 408 | 412 | 408 | 408 | 98,000 | 2,040 |
| 1996-09-04 | 405 | 410 | 404 | 404 | 120,000 | 2,020 |
| 1996-09-03 | 410 | 410 | 404 | 410 | 35,000 | 2,050 |
| 1996-09-02 | 409 | 410 | 405 | 410 | 74,000 | 2,050 |
| 1996-08-30 | 410 | 410 | 404 | 405 | 75,000 | 2,025 |
| 1996-08-29 | 418 | 419 | 408 | 418 | 62,000 | 2,090 |
| 1996-08-28 | 421 | 424 | 418 | 418 | 106,000 | 2,090 |
| 1996-08-27 | 429 | 429 | 421 | 421 | 21,000 | 2,105 |
| 1996-08-26 | 436 | 436 | 425 | 426 | 27,000 | 2,130 |
| 1996-08-23 | 442 | 445 | 440 | 441 | 459,000 | 2,205 |
| 1996-08-22 | 438 | 440 | 435 | 439 | 58,000 | 2,195 |
| 1996-08-21 | 438 | 438 | 431 | 438 | 96,000 | 2,190 |
| 1996-08-20 | 440 | 440 | 427 | 438 | 20,000 | 2,190 |
| 1996-08-19 | 445 | 448 | 440 | 440 | 70,000 | 2,200 |
| 1996-08-16 | 432 | 440 | 427 | 440 | 264,000 | 2,200 |
| 1996-08-15 | 433 | 437 | 430 | 431 | 76,000 | 2,155 |
| 1996-08-14 | 421 | 428 | 421 | 428 | 104,000 | 2,140 |
| 1996-08-13 | 415 | 421 | 415 | 421 | 52,000 | 2,105 |
| 1996-08-12 | 416 | 419 | 411 | 419 | 23,000 | 2,095 |
| 1996-08-09 | 424 | 424 | 413 | 420 | 24,000 | 2,100 |
| 1996-08-08 | 417 | 423 | 416 | 423 | 26,000 | 2,115 |
| 1996-08-07 | 429 | 432 | 415 | 417 | 155,000 | 2,085 |
| 1996-08-06 | 432 | 432 | 425 | 428 | 2,476,000 | 2,140 |
| 1996-08-05 | 436 | 440 | 436 | 436 | 14,000 | 2,180 |
| 1996-08-02 | 432 | 433 | 427 | 431 | 95,000 | 2,155 |
| 1996-08-01 | 435 | 435 | 425 | 427 | 129,000 | 2,135 |
| 1996-07-31 | 445 | 445 | 430 | 430 | 72,000 | 2,150 |
| 1996-07-30 | 442 | 445 | 442 | 445 | 71,000 | 2,225 |
| 1996-07-29 | 444 | 445 | 439 | 442 | 49,000 | 2,210 |
| 1996-07-26 | 438 | 443 | 435 | 443 | 302,000 | 2,215 |
| 1996-07-25 | 450 | 450 | 441 | 445 | 81,000 | 2,225 |
| 1996-07-24 | 458 | 458 | 440 | 440 | 149,000 | 2,200 |
| 1996-07-23 | 460 | 460 | 450 | 455 | 276,000 | 2,275 |
| 1996-07-22 | 470 | 470 | 465 | 465 | 91,000 | 2,325 |
| 1996-07-19 | 465 | 471 | 465 | 470 | 65,000 | 2,350 |
| 1996-07-18 | 470 | 470 | 460 | 465 | 58,000 | 2,325 |
| 1996-07-17 | 458 | 462 | 458 | 460 | 77,000 | 2,300 |
| 1996-07-16 | 455 | 463 | 455 | 459 | 242,000 | 2,295 |
| 1996-07-15 | 452 | 470 | 452 | 465 | 255,000 | 2,325 |
| 1996-07-12 | 461 | 466 | 456 | 457 | 41,000 | 2,285 |
| 1996-07-11 | 456 | 458 | 450 | 456 | 112,000 | 2,280 |
| 1996-07-10 | 469 | 469 | 456 | 456 | 137,000 | 2,280 |
| 1996-07-09 | 468 | 468 | 458 | 464 | 48,000 | 2,320 |
| 1996-07-08 | 475 | 475 | 457 | 458 | 128,000 | 2,290 |
| 1996-07-05 | 470 | 471 | 466 | 471 | 166,000 | 2,355 |
| 1996-07-04 | 467 | 467 | 465 | 466 | 123,000 | 2,330 |
| 1996-07-03 | 465 | 465 | 463 | 463 | 185,000 | 2,315 |
| 1996-07-02 | 472 | 472 | 463 | 463 | 163,000 | 2,315 |
| 1996-07-01 | 465 | 465 | 457 | 465 | 150,000 | 2,325 |
| 1996-06-28 | 466 | 470 | 464 | 464 | 86,000 | 2,320 |
| 1996-06-27 | 464 | 466 | 463 | 465 | 225,000 | 2,325 |
| 1996-06-26 | 464 | 469 | 463 | 463 | 72,000 | 2,315 |
| 1996-06-25 | 475 | 475 | 468 | 470 | 141,000 | 2,350 |
| 1996-06-24 | 465 | 467 | 462 | 467 | 126,000 | 2,335 |
| 1996-06-21 | 465 | 466 | 460 | 460 | 72,000 | 2,300 |
| 1996-06-20 | 473 | 473 | 463 | 465 | 28,000 | 2,325 |
| 1996-06-19 | 468 | 475 | 463 | 463 | 132,000 | 2,315 |
| 1996-06-18 | 469 | 470 | 463 | 465 | 65,000 | 2,325 |
| 1996-06-17 | 468 | 472 | 464 | 464 | 91,000 | 2,320 |
| 1996-06-14 | 454 | 465 | 454 | 459 | 249,000 | 2,295 |
| 1996-06-13 | 456 | 461 | 454 | 454 | 75,000 | 2,270 |
| 1996-06-12 | 460 | 460 | 452 | 452 | 212,000 | 2,260 |
| 1996-06-11 | 457 | 463 | 456 | 458 | 402,000 | 2,290 |
| 1996-06-10 | 460 | 465 | 456 | 456 | 84,000 | 2,280 |
| 1996-06-07 | 469 | 469 | 461 | 461 | 82,000 | 2,305 |
| 1996-06-06 | 465 | 465 | 463 | 464 | 117,000 | 2,320 |
| 1996-06-05 | 461 | 468 | 461 | 465 | 54,000 | 2,325 |
| 1996-06-04 | 456 | 463 | 451 | 463 | 57,000 | 2,315 |
| 1996-06-03 | 485 | 485 | 451 | 451 | 122,000 | 2,255 |
| 1996-05-31 | 479 | 480 | 473 | 480 | 69,000 | 2,400 |
| 1996-05-30 | 480 | 480 | 468 | 474 | 267,000 | 2,370 |
| 1996-05-29 | 471 | 476 | 470 | 476 | 54,000 | 2,380 |
| 1996-05-28 | 469 | 474 | 465 | 474 | 148,000 | 2,370 |
| 1996-05-27 | 461 | 469 | 461 | 469 | 145,000 | 2,345 |
| 1996-05-24 | 463 | 467 | 461 | 461 | 216,000 | 2,305 |
| 1996-05-23 | 475 | 475 | 462 | 462 | 128,000 | 2,310 |
| 1996-05-22 | 471 | 476 | 470 | 470 | 105,000 | 2,350 |
| 1996-05-21 | 475 | 479 | 474 | 476 | 120,000 | 2,380 |
| 1996-05-20 | 479 | 483 | 470 | 470 | 187,000 | 2,350 |
| 1996-05-17 | 481 | 485 | 474 | 474 | 113,000 | 2,370 |
| 1996-05-16 | 490 | 490 | 480 | 485 | 314,000 | 2,425 |
| 1996-05-15 | 479 | 481 | 476 | 479 | 160,000 | 2,395 |
| 1996-05-14 | 480 | 482 | 470 | 474 | 144,000 | 2,370 |
| 1996-05-13 | 480 | 485 | 480 | 482 | 79,000 | 2,410 |
| 1996-05-10 | 481 | 490 | 480 | 489 | 278,000 | 2,445 |
| 1996-05-09 | 480 | 483 | 480 | 481 | 126,000 | 2,405 |
| 1996-05-08 | 475 | 487 | 470 | 483 | 433,000 | 2,415 |
| 1996-05-07 | 486 | 488 | 466 | 470 | 222,000 | 2,350 |
| 1996-05-02 | 501 | 501 | 480 | 485 | 128,000 | 2,425 |
| 1996-05-01 | 498 | 502 | 492 | 502 | 254,000 | 2,510 |
| 1996-04-30 | 496 | 498 | 492 | 498 | 137,000 | 2,490 |
| 1996-04-26 | 498 | 499 | 493 | 496 | 103,000 | 2,480 |
| 1996-04-25 | 498 | 501 | 493 | 493 | 174,000 | 2,465 |
| 1996-04-24 | 496 | 504 | 495 | 496 | 654,000 | 2,480 |
| 1996-04-23 | 492 | 498 | 492 | 496 | 431,000 | 2,480 |
| 1996-04-22 | 490 | 495 | 488 | 492 | 320,000 | 2,460 |
| 1996-04-19 | 482 | 492 | 479 | 492 | 339,000 | 2,460 |
| 1996-04-18 | 485 | 485 | 479 | 481 | 333,000 | 2,405 |
| 1996-04-17 | 495 | 495 | 485 | 485 | 168,000 | 2,425 |
| 1996-04-16 | 500 | 502 | 490 | 490 | 620,000 | 2,450 |
| 1996-04-15 | 500 | 505 | 497 | 500 | 368,000 | 2,500 |
| 1996-04-12 | 505 | 507 | 497 | 498 | 493,000 | 2,490 |
| 1996-04-11 | 500 | 509 | 497 | 501 | 896,000 | 2,505 |
| 1996-04-10 | 484 | 501 | 475 | 497 | 644,000 | 2,485 |
| 1996-04-09 | 475 | 490 | 470 | 482 | 720,000 | 2,410 |
| 1996-04-08 | 471 | 475 | 466 | 466 | 178,000 | 2,330 |
| 1996-04-05 | 466 | 471 | 465 | 466 | 285,000 | 2,330 |
| 1996-04-04 | 474 | 474 | 459 | 466 | 155,000 | 2,330 |
| 1996-04-03 | 477 | 485 | 472 | 480 | 378,000 | 2,400 |
| 1996-04-02 | 476 | 481 | 471 | 477 | 281,000 | 2,385 |
| 1996-04-01 | 474 | 480 | 470 | 475 | 274,000 | 2,375 |
| 1996-03-29 | 470 | 475 | 470 | 475 | 147,000 | 2,375 |
| 1996-03-28 | 463 | 480 | 463 | 470 | 183,000 | 2,350 |
| 1996-03-27 | 465 | 469 | 460 | 466 | 72,000 | 2,330 |
| 1996-03-26 | 460 | 463 | 454 | 455 | 191,000 | 2,275 |
| 1996-03-25 | 444 | 448 | 444 | 448 | 76,000 | 2,240 |
| 1996-03-22 | 467 | 467 | 438 | 440 | 192,000 | 2,200 |
| 1996-03-21 | 458 | 465 | 451 | 465 | 144,000 | 2,325 |
| 1996-03-19 | 448 | 449 | 441 | 443 | 166,000 | 2,215 |
| 1996-03-18 | 440 | 444 | 435 | 443 | 260,000 | 2,215 |
| 1996-03-15 | 435 | 445 | 435 | 445 | 209,000 | 2,225 |
| 1996-03-14 | 434 | 440 | 429 | 440 | 159,000 | 2,200 |
| 1996-03-13 | 449 | 449 | 435 | 435 | 172,000 | 2,175 |
| 1996-03-12 | 448 | 449 | 440 | 449 | 86,000 | 2,245 |
| 1996-03-11 | 443 | 443 | 443 | 443 | 70,000 | 2,215 |
| 1996-03-08 | 443 | 450 | 443 | 443 | 207,000 | 2,215 |
| 1996-03-07 | 448 | 449 | 447 | 449 | 64,000 | 2,245 |
| 1996-03-06 | 450 | 450 | 446 | 447 | 80,000 | 2,235 |
| 1996-03-05 | 450 | 455 | 447 | 448 | 69,000 | 2,240 |
| 1996-03-04 | 459 | 459 | 447 | 450 | 133,000 | 2,250 |
| 1996-03-01 | 452 | 457 | 447 | 454 | 62,000 | 2,270 |
| 1996-02-29 | 447 | 452 | 446 | 446 | 32,000 | 2,230 |
| 1996-02-28 | 447 | 452 | 447 | 452 | 33,000 | 2,260 |
| 1996-02-27 | 455 | 455 | 445 | 448 | 328,000 | 2,240 |
| 1996-02-26 | 457 | 458 | 454 | 456 | 62,000 | 2,280 |
| 1996-02-23 | 451 | 458 | 440 | 458 | 272,000 | 2,290 |
| 1996-02-22 | 445 | 445 | 440 | 441 | 45,000 | 2,205 |
| 1996-02-21 | 454 | 454 | 440 | 440 | 178,000 | 2,200 |
| 1996-02-20 | 455 | 455 | 450 | 455 | 127,000 | 2,275 |
| 1996-02-19 | 453 | 456 | 453 | 455 | 21,000 | 2,275 |
| 1996-02-16 | 458 | 459 | 453 | 458 | 388,000 | 2,290 |
| 1996-02-15 | 456 | 459 | 456 | 459 | 197,000 | 2,295 |
| 1996-02-14 | 460 | 465 | 455 | 456 | 206,000 | 2,280 |
| 1996-02-13 | 466 | 466 | 455 | 455 | 292,000 | 2,275 |
| 1996-02-09 | 467 | 467 | 462 | 467 | 90,000 | 2,335 |
| 1996-02-08 | 465 | 475 | 465 | 467 | 61,000 | 2,335 |
| 1996-02-07 | 465 | 480 | 461 | 480 | 131,000 | 2,400 |
| 1996-02-06 | 485 | 485 | 469 | 470 | 378,000 | 2,350 |
| 1996-02-05 | 476 | 480 | 473 | 480 | 361,000 | 2,400 |
| 1996-02-02 | 475 | 478 | 472 | 476 | 591,000 | 2,380 |
| 1996-02-01 | 474 | 476 | 470 | 473 | 296,000 | 2,365 |
| 1996-01-31 | 470 | 477 | 465 | 474 | 336,000 | 2,370 |
| 1996-01-30 | 455 | 457 | 450 | 455 | 132,000 | 2,275 |
| 1996-01-29 | 457 | 457 | 446 | 455 | 119,000 | 2,275 |
| 1996-01-26 | 461 | 462 | 443 | 457 | 190,000 | 2,285 |
| 1996-01-25 | 459 | 464 | 457 | 462 | 71,000 | 2,310 |
| 1996-01-24 | 454 | 460 | 442 | 459 | 157,000 | 2,295 |
| 1996-01-23 | 458 | 464 | 458 | 464 | 151,000 | 2,320 |
| 1996-01-22 | 463 | 465 | 461 | 465 | 175,000 | 2,325 |
| 1996-01-19 | 448 | 458 | 448 | 458 | 213,000 | 2,290 |
| 1996-01-18 | 455 | 455 | 445 | 448 | 93,000 | 2,240 |
| 1996-01-17 | 465 | 465 | 455 | 455 | 88,000 | 2,275 |
| 1996-01-16 | 455 | 465 | 450 | 465 | 173,000 | 2,325 |
| 1996-01-12 | 449 | 460 | 447 | 450 | 190,000 | 2,250 |
| 1996-01-11 | 465 | 465 | 442 | 450 | 130,000 | 2,250 |
| 1996-01-10 | 466 | 467 | 461 | 465 | 60,000 | 2,325 |
| 1996-01-09 | 458 | 468 | 458 | 468 | 153,000 | 2,340 |
| 1996-01-08 | 475 | 475 | 452 | 460 | 153,000 | 2,300 |
| 1996-01-05 | 445 | 477 | 445 | 470 | 518,000 | 2,350 |
| 1996-01-04 | 448 | 453 | 445 | 450 | 59,000 | 2,250 |
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