5481 山陽特殊製鋼(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 147 | 150 | 147 | 150 | 64,000 | 750 |
| 1997-12-29 | 139 | 149 | 139 | 145 | 107,000 | 725 |
| 1997-12-26 | 136 | 145 | 131 | 145 | 381,000 | 725 |
| 1997-12-25 | 130 | 142 | 130 | 140 | 113,000 | 700 |
| 1997-12-24 | 120 | 127 | 120 | 125 | 163,000 | 625 |
| 1997-12-22 | 120 | 126 | 110 | 124 | 322,000 | 620 |
| 1997-12-19 | 140 | 140 | 117 | 118 | 546,000 | 590 |
| 1997-12-18 | 145 | 150 | 140 | 140 | 173,000 | 700 |
| 1997-12-17 | 144 | 152 | 142 | 145 | 293,000 | 725 |
| 1997-12-16 | 150 | 150 | 140 | 140 | 136,000 | 700 |
| 1997-12-15 | 155 | 155 | 145 | 145 | 76,000 | 725 |
| 1997-12-12 | 154 | 158 | 154 | 155 | 135,000 | 775 |
| 1997-12-11 | 160 | 164 | 155 | 155 | 173,000 | 775 |
| 1997-12-10 | 166 | 170 | 159 | 170 | 192,000 | 850 |
| 1997-12-09 | 163 | 175 | 163 | 167 | 129,000 | 835 |
| 1997-12-08 | 161 | 166 | 160 | 163 | 77,000 | 815 |
| 1997-12-05 | 160 | 166 | 160 | 161 | 168,000 | 805 |
| 1997-12-04 | 165 | 166 | 160 | 160 | 91,000 | 800 |
| 1997-12-03 | 175 | 175 | 166 | 167 | 106,000 | 835 |
| 1997-12-02 | 172 | 173 | 166 | 173 | 136,000 | 865 |
| 1997-12-01 | 175 | 180 | 170 | 170 | 51,000 | 850 |
| 1997-11-28 | 155 | 167 | 155 | 160 | 178,000 | 800 |
| 1997-11-27 | 160 | 170 | 154 | 157 | 411,000 | 785 |
| 1997-11-26 | 156 | 168 | 156 | 158 | 355,000 | 790 |
| 1997-11-25 | 175 | 180 | 153 | 157 | 329,000 | 785 |
| 1997-11-21 | 187 | 191 | 187 | 191 | 136,000 | 955 |
| 1997-11-20 | 186 | 200 | 185 | 190 | 86,000 | 950 |
| 1997-11-19 | 196 | 196 | 187 | 187 | 80,000 | 935 |
| 1997-11-18 | 192 | 200 | 190 | 200 | 47,000 | 1,000 |
| 1997-11-17 | 184 | 200 | 184 | 190 | 190,000 | 950 |
| 1997-11-14 | 185 | 195 | 184 | 185 | 61,000 | 925 |
| 1997-11-13 | 186 | 198 | 182 | 198 | 187,000 | 990 |
| 1997-11-12 | 185 | 188 | 182 | 188 | 75,000 | 940 |
| 1997-11-11 | 181 | 191 | 181 | 185 | 84,000 | 925 |
| 1997-11-10 | 197 | 200 | 187 | 191 | 80,000 | 955 |
| 1997-11-07 | 202 | 207 | 200 | 200 | 236,000 | 1,000 |
| 1997-11-06 | 201 | 205 | 201 | 202 | 88,000 | 1,010 |
| 1997-11-05 | 201 | 205 | 201 | 202 | 442,000 | 1,010 |
| 1997-11-04 | 206 | 206 | 199 | 200 | 239,000 | 1,000 |
| 1997-10-31 | 207 | 207 | 203 | 205 | 326,000 | 1,025 |
| 1997-10-30 | 205 | 215 | 204 | 210 | 506,000 | 1,050 |
| 1997-10-29 | 200 | 220 | 199 | 215 | 632,000 | 1,075 |
| 1997-10-28 | 193 | 202 | 193 | 202 | 240,000 | 1,010 |
| 1997-10-27 | 199 | 203 | 199 | 202 | 277,000 | 1,010 |
| 1997-10-24 | 190 | 203 | 185 | 200 | 437,000 | 1,000 |
| 1997-10-23 | 200 | 200 | 185 | 190 | 503,000 | 950 |
| 1997-10-22 | 178 | 198 | 178 | 198 | 1,044,000 | 990 |
| 1997-10-21 | 174 | 177 | 170 | 176 | 475,000 | 880 |
| 1997-10-20 | 176 | 177 | 172 | 175 | 215,000 | 875 |
| 1997-10-17 | 175 | 177 | 172 | 177 | 390,000 | 885 |
| 1997-10-16 | 178 | 182 | 172 | 179 | 641,000 | 895 |
| 1997-10-15 | 180 | 180 | 175 | 178 | 51,000 | 890 |
| 1997-10-14 | 174 | 180 | 174 | 179 | 382,000 | 895 |
| 1997-10-13 | 184 | 184 | 173 | 173 | 88,000 | 865 |
| 1997-10-09 | 197 | 200 | 179 | 183 | 294,000 | 915 |
| 1997-10-08 | 188 | 196 | 179 | 196 | 229,000 | 980 |
| 1997-10-07 | 193 | 193 | 191 | 193 | 79,000 | 965 |
| 1997-10-06 | 180 | 188 | 180 | 188 | 124,000 | 940 |
| 1997-10-03 | 175 | 175 | 170 | 175 | 157,000 | 875 |
| 1997-10-02 | 190 | 190 | 174 | 174 | 166,000 | 870 |
| 1997-10-01 | 196 | 196 | 190 | 192 | 80,000 | 960 |
| 1997-09-30 | 198 | 202 | 196 | 196 | 126,000 | 980 |
| 1997-09-29 | 198 | 205 | 197 | 202 | 129,000 | 1,010 |
| 1997-09-26 | 204 | 204 | 198 | 198 | 206,000 | 990 |
| 1997-09-25 | 210 | 210 | 200 | 200 | 341,000 | 1,000 |
| 1997-09-24 | 212 | 212 | 205 | 205 | 126,000 | 1,025 |
| 1997-09-22 | 206 | 215 | 202 | 210 | 121,000 | 1,050 |
| 1997-09-19 | 206 | 206 | 204 | 204 | 124,000 | 1,020 |
| 1997-09-18 | 210 | 210 | 209 | 209 | 222,000 | 1,045 |
| 1997-09-17 | 210 | 213 | 207 | 207 | 241,000 | 1,035 |
| 1997-09-16 | 211 | 211 | 206 | 208 | 116,000 | 1,040 |
| 1997-09-12 | 215 | 215 | 208 | 212 | 187,000 | 1,060 |
| 1997-09-11 | 219 | 219 | 214 | 216 | 202,000 | 1,080 |
| 1997-09-10 | 217 | 219 | 215 | 217 | 441,000 | 1,085 |
| 1997-09-09 | 220 | 220 | 216 | 217 | 464,000 | 1,085 |
| 1997-09-08 | 220 | 223 | 220 | 220 | 111,000 | 1,100 |
| 1997-09-05 | 218 | 220 | 218 | 220 | 162,000 | 1,100 |
| 1997-09-04 | 221 | 221 | 218 | 218 | 210,000 | 1,090 |
| 1997-09-03 | 216 | 221 | 215 | 221 | 170,000 | 1,105 |
| 1997-09-02 | 214 | 216 | 212 | 216 | 295,000 | 1,080 |
| 1997-09-01 | 230 | 231 | 214 | 215 | 474,000 | 1,075 |
| 1997-08-29 | 235 | 235 | 231 | 231 | 71,000 | 1,155 |
| 1997-08-28 | 235 | 236 | 235 | 236 | 62,000 | 1,180 |
| 1997-08-27 | 241 | 241 | 236 | 236 | 75,000 | 1,180 |
| 1997-08-26 | 240 | 241 | 239 | 241 | 229,000 | 1,205 |
| 1997-08-25 | 239 | 240 | 235 | 236 | 300,000 | 1,180 |
| 1997-08-22 | 240 | 242 | 240 | 240 | 90,000 | 1,200 |
| 1997-08-21 | 239 | 239 | 236 | 237 | 106,000 | 1,185 |
| 1997-08-20 | 240 | 245 | 235 | 235 | 199,000 | 1,175 |
| 1997-08-19 | 245 | 249 | 243 | 245 | 161,000 | 1,225 |
| 1997-08-18 | 242 | 245 | 239 | 242 | 246,000 | 1,210 |
| 1997-08-15 | 238 | 245 | 236 | 245 | 248,000 | 1,225 |
| 1997-08-14 | 237 | 239 | 235 | 235 | 257,000 | 1,175 |
| 1997-08-13 | 236 | 238 | 232 | 238 | 184,000 | 1,190 |
| 1997-08-12 | 235 | 236 | 234 | 236 | 72,000 | 1,180 |
| 1997-08-11 | 240 | 240 | 230 | 235 | 132,000 | 1,175 |
| 1997-08-08 | 237 | 241 | 235 | 240 | 455,000 | 1,200 |
| 1997-08-07 | 244 | 245 | 235 | 236 | 361,000 | 1,180 |
| 1997-08-06 | 248 | 250 | 243 | 246 | 263,000 | 1,230 |
| 1997-08-05 | 250 | 253 | 241 | 250 | 470,000 | 1,250 |
| 1997-08-04 | 250 | 253 | 245 | 245 | 211,000 | 1,225 |
| 1997-08-01 | 260 | 265 | 255 | 255 | 161,000 | 1,275 |
| 1997-07-31 | 270 | 270 | 255 | 260 | 166,000 | 1,300 |
| 1997-07-30 | 275 | 275 | 268 | 270 | 378,000 | 1,350 |
| 1997-07-29 | 285 | 286 | 275 | 275 | 117,000 | 1,375 |
| 1997-07-28 | 275 | 285 | 275 | 285 | 113,000 | 1,425 |
| 1997-07-25 | 281 | 281 | 273 | 276 | 101,000 | 1,380 |
| 1997-07-24 | 280 | 292 | 276 | 283 | 38,000 | 1,415 |
| 1997-07-23 | 304 | 304 | 290 | 290 | 35,000 | 1,450 |
| 1997-07-22 | 302 | 302 | 298 | 299 | 185,000 | 1,495 |
| 1997-07-18 | 304 | 305 | 304 | 305 | 38,000 | 1,525 |
| 1997-07-17 | 310 | 310 | 307 | 307 | 44,000 | 1,535 |
| 1997-07-16 | 310 | 312 | 310 | 310 | 79,000 | 1,550 |
| 1997-07-15 | 311 | 311 | 309 | 309 | 67,000 | 1,545 |
| 1997-07-14 | 312 | 312 | 310 | 311 | 141,000 | 1,555 |
| 1997-07-11 | 315 | 315 | 312 | 312 | 87,000 | 1,560 |
| 1997-07-10 | 316 | 316 | 315 | 316 | 73,000 | 1,580 |
| 1997-07-09 | 322 | 322 | 315 | 318 | 52,000 | 1,590 |
| 1997-07-08 | 322 | 324 | 322 | 322 | 50,000 | 1,610 |
| 1997-07-07 | 322 | 323 | 322 | 322 | 55,000 | 1,610 |
| 1997-07-04 | 328 | 328 | 321 | 322 | 105,000 | 1,610 |
| 1997-07-03 | 327 | 330 | 322 | 328 | 106,000 | 1,640 |
| 1997-07-02 | 321 | 326 | 321 | 326 | 158,000 | 1,630 |
| 1997-07-01 | 317 | 317 | 315 | 315 | 92,000 | 1,575 |
| 1997-06-30 | 326 | 326 | 320 | 320 | 56,000 | 1,600 |
| 1997-06-27 | 316 | 320 | 315 | 316 | 55,000 | 1,580 |
| 1997-06-26 | 320 | 323 | 315 | 315 | 89,000 | 1,575 |
| 1997-06-25 | 315 | 320 | 310 | 318 | 270,000 | 1,590 |
| 1997-06-24 | 315 | 317 | 313 | 316 | 98,000 | 1,580 |
| 1997-06-23 | 320 | 320 | 313 | 317 | 72,000 | 1,585 |
| 1997-06-20 | 320 | 320 | 320 | 320 | 112,000 | 1,600 |
| 1997-06-19 | 325 | 325 | 321 | 324 | 130,000 | 1,620 |
| 1997-06-18 | 318 | 324 | 313 | 324 | 212,000 | 1,620 |
| 1997-06-17 | 316 | 316 | 313 | 314 | 124,000 | 1,570 |
| 1997-06-16 | 319 | 319 | 315 | 317 | 47,000 | 1,585 |
| 1997-06-13 | 324 | 324 | 321 | 321 | 63,000 | 1,605 |
| 1997-06-12 | 325 | 325 | 323 | 324 | 207,000 | 1,620 |
| 1997-06-11 | 315 | 325 | 313 | 323 | 165,000 | 1,615 |
| 1997-06-10 | 318 | 323 | 315 | 315 | 31,000 | 1,575 |
| 1997-06-09 | 319 | 323 | 315 | 323 | 33,000 | 1,615 |
| 1997-06-06 | 318 | 320 | 318 | 319 | 94,000 | 1,595 |
| 1997-06-05 | 325 | 325 | 318 | 318 | 75,000 | 1,590 |
| 1997-06-04 | 319 | 325 | 319 | 320 | 44,000 | 1,600 |
| 1997-06-03 | 318 | 323 | 318 | 322 | 50,000 | 1,610 |
| 1997-06-02 | 314 | 320 | 312 | 320 | 46,000 | 1,600 |
| 1997-05-30 | 311 | 315 | 311 | 315 | 51,000 | 1,575 |
| 1997-05-29 | 310 | 313 | 308 | 313 | 128,000 | 1,565 |
| 1997-05-28 | 312 | 312 | 309 | 310 | 82,000 | 1,550 |
| 1997-05-27 | 315 | 315 | 310 | 312 | 69,000 | 1,560 |
| 1997-05-26 | 315 | 316 | 313 | 315 | 62,000 | 1,575 |
| 1997-05-23 | 318 | 318 | 313 | 315 | 64,000 | 1,575 |
| 1997-05-22 | 320 | 321 | 315 | 315 | 90,000 | 1,575 |
| 1997-05-21 | 315 | 319 | 315 | 318 | 77,000 | 1,590 |
| 1997-05-20 | 320 | 323 | 315 | 315 | 123,000 | 1,575 |
| 1997-05-19 | 315 | 319 | 315 | 319 | 116,000 | 1,595 |
| 1997-05-16 | 312 | 317 | 310 | 315 | 91,000 | 1,575 |
| 1997-05-15 | 310 | 312 | 310 | 312 | 57,000 | 1,560 |
| 1997-05-14 | 312 | 312 | 305 | 312 | 65,000 | 1,560 |
| 1997-05-13 | 312 | 312 | 302 | 302 | 138,000 | 1,510 |
| 1997-05-12 | 306 | 312 | 306 | 312 | 72,000 | 1,560 |
| 1997-05-09 | 310 | 310 | 302 | 307 | 158,000 | 1,535 |
| 1997-05-08 | 304 | 310 | 302 | 310 | 109,000 | 1,550 |
| 1997-05-07 | 309 | 312 | 306 | 306 | 135,000 | 1,530 |
| 1997-05-06 | 303 | 310 | 302 | 302 | 312,000 | 1,510 |
| 1997-05-02 | 300 | 300 | 295 | 300 | 694,000 | 1,500 |
| 1997-05-01 | 302 | 306 | 300 | 300 | 205,000 | 1,500 |
| 1997-04-30 | 294 | 300 | 293 | 300 | 157,000 | 1,500 |
| 1997-04-28 | 289 | 291 | 281 | 288 | 99,000 | 1,440 |
| 1997-04-25 | 299 | 300 | 288 | 288 | 159,000 | 1,440 |
| 1997-04-24 | 303 | 306 | 300 | 300 | 491,000 | 1,500 |
| 1997-04-23 | 300 | 303 | 294 | 303 | 827,000 | 1,515 |
| 1997-04-22 | 288 | 300 | 288 | 288 | 105,000 | 1,440 |
| 1997-04-21 | 300 | 303 | 295 | 303 | 366,000 | 1,515 |
| 1997-04-18 | 263 | 275 | 263 | 275 | 1,021,000 | 1,375 |
| 1997-04-17 | 254 | 265 | 254 | 263 | 366,000 | 1,315 |
| 1997-04-16 | 261 | 261 | 253 | 254 | 518,000 | 1,270 |
| 1997-04-15 | 266 | 271 | 261 | 261 | 265,000 | 1,305 |
| 1997-04-14 | 266 | 269 | 266 | 266 | 89,000 | 1,330 |
| 1997-04-11 | 268 | 270 | 265 | 266 | 94,000 | 1,330 |
| 1997-04-10 | 268 | 270 | 266 | 268 | 56,000 | 1,340 |
| 1997-04-09 | 283 | 283 | 265 | 265 | 174,000 | 1,325 |
| 1997-04-08 | 292 | 293 | 283 | 283 | 121,000 | 1,415 |
| 1997-04-07 | 280 | 286 | 276 | 277 | 222,000 | 1,385 |
| 1997-04-04 | 282 | 284 | 280 | 282 | 22,000 | 1,410 |
| 1997-04-03 | 281 | 285 | 281 | 285 | 38,000 | 1,425 |
| 1997-04-02 | 282 | 282 | 275 | 281 | 139,000 | 1,405 |
| 1997-04-01 | 285 | 285 | 276 | 280 | 180,000 | 1,400 |
| 1997-03-31 | 292 | 292 | 281 | 281 | 96,000 | 1,405 |
| 1997-03-28 | 287 | 292 | 287 | 291 | 42,000 | 1,455 |
| 1997-03-27 | 300 | 300 | 286 | 291 | 289,000 | 1,455 |
| 1997-03-26 | 300 | 301 | 300 | 300 | 98,000 | 1,500 |
| 1997-03-25 | 291 | 294 | 287 | 294 | 365,000 | 1,470 |
| 1997-03-24 | 300 | 300 | 291 | 291 | 249,000 | 1,455 |
| 1997-03-21 | 307 | 307 | 300 | 301 | 332,000 | 1,505 |
| 1997-03-19 | 311 | 315 | 307 | 307 | 97,000 | 1,535 |
| 1997-03-18 | 329 | 329 | 315 | 315 | 457,000 | 1,575 |
| 1997-03-17 | 315 | 315 | 307 | 309 | 107,000 | 1,545 |
| 1997-03-14 | 305 | 308 | 305 | 305 | 129,000 | 1,525 |
| 1997-03-13 | 306 | 312 | 305 | 311 | 99,000 | 1,555 |
| 1997-03-12 | 312 | 312 | 301 | 301 | 170,000 | 1,505 |
| 1997-03-11 | 307 | 310 | 303 | 307 | 63,000 | 1,535 |
| 1997-03-10 | 307 | 312 | 306 | 312 | 36,000 | 1,560 |
| 1997-03-07 | 311 | 312 | 301 | 312 | 94,000 | 1,560 |
| 1997-03-06 | 319 | 322 | 301 | 312 | 185,000 | 1,560 |
| 1997-03-05 | 323 | 327 | 321 | 321 | 115,000 | 1,605 |
| 1997-03-04 | 330 | 330 | 321 | 321 | 62,000 | 1,605 |
| 1997-03-03 | 325 | 335 | 324 | 332 | 51,000 | 1,660 |
| 1997-02-28 | 333 | 335 | 324 | 330 | 73,000 | 1,650 |
| 1997-02-27 | 340 | 340 | 331 | 331 | 59,000 | 1,655 |
| 1997-02-26 | 341 | 342 | 331 | 335 | 140,000 | 1,675 |
| 1997-02-25 | 331 | 335 | 326 | 326 | 118,000 | 1,630 |
| 1997-02-24 | 344 | 345 | 338 | 339 | 104,000 | 1,695 |
| 1997-02-21 | 329 | 340 | 328 | 330 | 96,000 | 1,650 |
| 1997-02-20 | 323 | 330 | 323 | 330 | 43,000 | 1,650 |
| 1997-02-19 | 321 | 323 | 321 | 323 | 50,000 | 1,615 |
| 1997-02-18 | 326 | 330 | 320 | 320 | 153,000 | 1,600 |
| 1997-02-17 | 320 | 325 | 320 | 325 | 219,000 | 1,625 |
| 1997-02-14 | 320 | 325 | 319 | 320 | 119,000 | 1,600 |
| 1997-02-13 | 326 | 331 | 324 | 330 | 161,000 | 1,650 |
| 1997-02-12 | 325 | 327 | 325 | 325 | 67,000 | 1,625 |
| 1997-02-10 | 328 | 333 | 326 | 326 | 67,000 | 1,630 |
| 1997-02-07 | 335 | 339 | 328 | 328 | 73,000 | 1,640 |
| 1997-02-06 | 340 | 344 | 338 | 340 | 83,000 | 1,700 |
| 1997-02-05 | 348 | 348 | 341 | 344 | 130,000 | 1,720 |
| 1997-02-04 | 350 | 352 | 345 | 345 | 188,000 | 1,725 |
| 1997-02-03 | 355 | 355 | 353 | 353 | 98,000 | 1,765 |
| 1997-01-31 | 351 | 359 | 351 | 359 | 370,000 | 1,795 |
| 1997-01-30 | 355 | 355 | 345 | 353 | 404,000 | 1,765 |
| 1997-01-29 | 351 | 359 | 348 | 359 | 295,000 | 1,795 |
| 1997-01-28 | 344 | 346 | 340 | 346 | 393,000 | 1,730 |
| 1997-01-27 | 341 | 343 | 337 | 340 | 272,000 | 1,700 |
| 1997-01-24 | 340 | 344 | 338 | 344 | 116,000 | 1,720 |
| 1997-01-23 | 336 | 347 | 336 | 343 | 318,000 | 1,715 |
| 1997-01-22 | 335 | 343 | 335 | 343 | 107,000 | 1,715 |
| 1997-01-21 | 335 | 335 | 331 | 332 | 138,000 | 1,660 |
| 1997-01-20 | 337 | 339 | 330 | 335 | 255,000 | 1,675 |
| 1997-01-17 | 339 | 345 | 337 | 337 | 739,000 | 1,685 |
| 1997-01-16 | 337 | 340 | 337 | 339 | 271,000 | 1,695 |
| 1997-01-14 | 332 | 336 | 325 | 335 | 245,000 | 1,675 |
| 1997-01-13 | 330 | 340 | 323 | 335 | 292,000 | 1,675 |
| 1997-01-10 | 338 | 339 | 318 | 318 | 155,000 | 1,590 |
| 1997-01-09 | 340 | 340 | 339 | 339 | 69,000 | 1,695 |
| 1997-01-08 | 350 | 350 | 339 | 340 | 109,000 | 1,700 |
| 1997-01-07 | 350 | 350 | 350 | 350 | 104,000 | 1,750 |
| 1997-01-06 | 346 | 350 | 346 | 350 | 30,000 | 1,750 |
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
