5481 山陽特殊製鋼(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	130	133	127	133	306,000	665
1999-12-29	130	131	130	130	116,000	650
1999-12-28	135	137	130	130	147,000	650
1999-12-27	133	135	131	132	193,000	660
1999-12-24	126	135	126	132	361,000	660
1999-12-22	129	129	123	126	342,000	630
1999-12-21	127	128	121	122	591,000	610
1999-12-20	139	140	130	130	468,000	650
1999-12-17	140	140	137	139	391,000	695
1999-12-16	140	145	135	137	396,000	685
1999-12-15	152	152	140	141	264,000	705
1999-12-14	151	153	150	151	232,000	755
1999-12-13	151	155	151	151	144,000	755
1999-12-10	151	154	151	151	233,000	755
1999-12-09	152	159	151	151	152,000	755
1999-12-08	161	162	153	156	168,000	780
1999-12-07	159	163	155	161	498,000	805
1999-12-06	155	162	154	154	226,000	770
1999-12-03	158	159	153	153	177,000	765
1999-12-02	162	164	157	158	239,000	790
1999-12-01	167	167	157	160	209,000	800
1999-11-30	156	162	155	157	511,000	785
1999-11-29	150	159	150	154	232,000	770
1999-11-26	157	160	153	153	255,000	765
1999-11-25	159	159	156	157	180,000	785
1999-11-24	163	166	156	159	496,000	795
1999-11-22	168	168	165	168	313,000	840
1999-11-19	175	176	166	169	217,000	845
1999-11-18	170	175	170	175	164,000	875
1999-11-17	156	173	156	173	338,000	865
1999-11-16	150	164	150	160	362,000	800
1999-11-15	166	166	148	150	469,000	750
1999-11-12	158	166	158	165	369,000	825
1999-11-11	178	179	161	166	370,000	830
1999-11-10	178	180	175	177	260,000	885
1999-11-09	186	187	176	178	348,000	890
1999-11-08	191	191	181	187	389,000	935
1999-11-05	189	193	189	189	521,000	945
1999-11-04	199	200	184	188	1,179,000	940
1999-11-02	187	199	186	198	2,447,000	990
1999-11-01	186	189	183	185	722,000	925
1999-10-29	180	182	177	182	417,000	910
1999-10-28	181	183	178	181	411,000	905
1999-10-27	182	184	177	177	389,000	885
1999-10-26	177	194	173	178	1,066,000	890
1999-10-25	166	173	166	173	343,000	865
1999-10-22	163	167	163	165	255,000	825
1999-10-21	163	164	157	160	181,000	800
1999-10-20	160	163	160	163	72,000	815
1999-10-19	160	164	157	164	96,000	820
1999-10-18	159	162	156	160	262,000	800
1999-10-15	168	168	164	164	208,000	820
1999-10-14	165	170	165	168	257,000	840
1999-10-13	166	167	163	163	371,000	815
1999-10-12	165	170	165	167	168,000	835
1999-10-08	168	170	168	170	102,000	850
1999-10-07	169	173	165	168	112,000	840
1999-10-06	160	167	160	164	128,000	820
1999-10-05	165	167	163	163	199,000	815
1999-10-04	174	175	163	163	96,000	815
1999-10-01	167	177	167	168	180,000	840
1999-09-30	170	180	168	177	733,000	885
1999-09-29	155	157	153	157	167,000	785
1999-09-28	160	161	156	159	211,000	795
1999-09-27	160	161	152	153	311,000	765
1999-09-24	161	164	159	160	215,000	800
1999-09-22	165	169	164	169	154,000	845
1999-09-21	173	175	162	162	238,000	810
1999-09-20	168	178	168	178	112,000	890
1999-09-17	165	170	163	170	148,000	850
1999-09-16	163	163	161	163	236,000	815
1999-09-14	165	166	161	166	192,000	830
1999-09-13	170	171	165	166	191,000	830
1999-09-10	170	175	170	170	284,000	850
1999-09-09	177	179	172	172	140,000	860
1999-09-08	181	181	176	177	307,000	885
1999-09-07	180	188	179	186	338,000	930
1999-09-06	179	184	179	180	124,000	900
1999-09-03	182	183	175	176	235,000	880
1999-09-02	190	192	184	184	432,000	920
1999-09-01	184	192	181	187	1,092,000	935
1999-08-31	178	183	178	179	623,000	895
1999-08-30	175	181	173	179	370,000	895
1999-08-27	181	182	175	176	681,000	880
1999-08-26	169	185	162	185	766,000	925
1999-08-25	162	166	159	161	230,000	805
1999-08-24	166	170	162	162	299,000	810
1999-08-23	170	170	164	165	188,000	825
1999-08-20	166	166	160	163	75,000	815
1999-08-19	165	166	157	160	142,000	800
1999-08-18	174	174	165	166	166,000	830
1999-08-17	175	175	171	174	241,000	870
1999-08-16	170	172	169	171	170,000	855
1999-08-13	168	169	167	168	77,000	840
1999-08-12	163	170	162	169	222,000	845
1999-08-11	160	163	160	162	57,000	810
1999-08-10	160	160	157	160	105,000	800
1999-08-09	158	159	156	156	144,000	780
1999-08-06	160	161	159	159	204,000	795
1999-08-05	159	165	159	159	440,000	795
1999-08-04	163	164	156	156	274,000	780
1999-08-03	168	168	155	165	561,000	825
1999-08-02	165	169	165	165	300,000	825
1999-07-30	173	174	168	170	296,000	850
1999-07-29	176	176	173	173	176,000	865
1999-07-28	174	176	172	176	245,000	880
1999-07-27	176	177	171	172	191,000	860
1999-07-26	180	180	176	176	375,000	880
1999-07-23	188	189	180	181	431,000	905
1999-07-22	194	194	188	189	463,000	945
1999-07-21	194	194	191	194	316,000	970
1999-07-19	196	199	191	192	463,000	960
1999-07-16	206	208	193	198	1,310,000	990
1999-07-15	199	201	191	201	1,406,000	1,005
1999-07-14	215	215	198	200	2,767,000	1,000
1999-07-13	198	217	195	212	5,692,000	1,060
1999-07-12	191	196	187	193	4,998,000	965
1999-07-09	173	189	172	181	3,988,000	905
1999-07-08	168	168	163	163	331,000	815
1999-07-07	165	169	164	166	243,000	830
1999-07-06	168	169	164	165	375,000	825
1999-07-05	171	172	163	163	810,000	815
1999-07-02	171	173	167	169	660,000	845
1999-07-01	171	171	168	170	566,000	850
1999-06-30	172	173	165	166	507,000	830
1999-06-29	167	171	165	171	348,000	855
1999-06-28	171	171	160	160	341,000	800
1999-06-25	159	160	154	156	541,000	780
1999-06-24	167	167	159	159	751,000	795
1999-06-23	171	171	167	167	575,000	835
1999-06-22	175	178	170	173	593,000	865
1999-06-21	178	180	174	178	855,000	890
1999-06-18	182	185	173	173	1,675,000	865
1999-06-17	181	183	176	179	1,959,000	895
1999-06-16	173	180	169	179	2,353,000	895
1999-06-15	174	179	167	173	2,718,000	865
1999-06-14	160	169	155	169	1,853,000	845
1999-06-11	162	165	159	159	3,461,000	795
1999-06-10	155	160	150	157	3,026,000	785
1999-06-09	135	155	134	151	2,455,000	755
1999-06-08	134	135	130	132	515,000	660
1999-06-07	130	137	130	130	570,000	650
1999-06-04	128	133	127	133	341,000	665
1999-06-03	127	129	126	129	131,000	645
1999-06-02	127	127	126	127	125,000	635
1999-06-01	124	128	124	127	183,000	635
1999-05-31	125	128	124	126	244,000	630
1999-05-28	130	130	128	129	281,000	645
1999-05-27	132	135	130	131	334,000	655
1999-05-26	131	135	130	130	258,000	650
1999-05-25	135	138	134	138	518,000	690
1999-05-24	130	138	129	138	263,000	690
1999-05-21	128	130	128	129	162,000	645
1999-05-20	133	133	128	130	179,000	650
1999-05-19	132	135	126	128	379,000	640
1999-05-18	135	140	134	135	291,000	675
1999-05-17	137	141	137	138	409,000	690
1999-05-14	149	149	145	147	491,000	735
1999-05-13	145	150	144	149	1,224,000	745
1999-05-12	137	149	136	149	919,000	745
1999-05-11	137	139	136	137	485,000	685
1999-05-10	134	137	132	137	359,000	685
1999-05-07	135	135	130	130	330,000	650
1999-05-06	133	135	127	130	345,000	650
1999-04-30	123	125	122	122	255,000	610
1999-04-28	121	125	121	122	340,000	610
1999-04-27	124	126	124	124	117,000	620
1999-04-26	124	125	122	124	255,000	620
1999-04-23	122	125	122	124	199,000	620
1999-04-22	123	125	122	123	337,000	615
1999-04-21	130	131	126	128	301,000	640
1999-04-20	136	139	130	135	301,000	675
1999-04-19	137	140	134	134	842,000	670
1999-04-16	125	130	124	128	607,000	640
1999-04-15	128	128	121	121	271,000	605
1999-04-14	130	131	124	126	394,000	630
1999-04-13	128	131	128	130	498,000	650
1999-04-12	126	129	125	129	277,000	645
1999-04-09	130	130	122	126	300,000	630
1999-04-08	120	124	118	122	493,000	610
1999-04-07	115	118	114	117	320,000	585
1999-04-06	115	115	112	113	218,000	565
1999-04-05	110	116	110	111	405,000	555
1999-04-02	110	110	107	109	188,000	545
1999-04-01	107	108	104	104	84,000	520
1999-03-31	104	109	103	105	240,000	525
1999-03-30	104	105	102	104	179,000	520
1999-03-29	104	107	102	106	200,000	530
1999-03-26	109	110	104	104	157,000	520
1999-03-25	107	110	107	109	236,000	545
1999-03-24	110	110	107	107	266,000	535
1999-03-23	112	113	111	113	368,000	565
1999-03-19	105	110	105	110	384,000	550
1999-03-18	107	111	105	105	281,000	525
1999-03-17	115	116	106	112	453,000	560
1999-03-16	105	115	103	115	799,000	575
1999-03-15	99	103	98	101	750,000	505
1999-03-12	95	97	94	96	325,000	480
1999-03-11	97	97	93	95	407,000	475
1999-03-10	98	98	95	95	354,000	475
1999-03-09	95	95	90	90	251,000	450
1999-03-08	95	97	93	94	568,000	470
1999-03-05	88	95	88	95	169,000	475
1999-03-04	90	90	87	89	62,000	445
1999-03-03	87	89	85	88	164,000	440
1999-03-02	87	89	87	87	96,000	435
1999-03-01	89	89	85	87	370,000	435
1999-02-26	86	90	84	84	412,000	420
1999-02-25	90	90	85	85	398,000	425
1999-02-24	89	90	84	85	295,000	425
1999-02-23	85	95	85	93	155,000	465
1999-02-22	88	89	84	85	201,000	425
1999-02-19	86	86	85	85	64,000	425
1999-02-18	89	89	85	85	81,000	425
1999-02-17	92	92	84	84	438,000	420
1999-02-16	89	89	87	88	183,000	440
1999-02-15	89	89	88	88	140,000	440
1999-02-12	92	92	89	89	99,000	445
1999-02-10	93	93	88	90	163,000	450
1999-02-09	93	93	89	90	171,000	450
1999-02-08	93	93	91	93	143,000	465
1999-02-05	93	94	93	93	104,000	465
1999-02-04	94	97	93	95	41,000	475
1999-02-03	93	94	93	94	24,000	470
1999-02-02	97	97	94	95	57,000	475
1999-02-01	97	97	93	97	21,000	485
1999-01-29	92	96	92	96	65,000	480
1999-01-28	95	97	92	92	51,000	460
1999-01-27	97	97	96	97	120,000	485
1999-01-26	92	97	92	95	98,000	475
1999-01-25	92	93	91	91	55,000	455
1999-01-22	92	95	92	95	64,000	475
1999-01-21	96	97	90	97	330,000	485
1999-01-20	94	95	91	95	85,000	475
1999-01-19	97	97	92	96	38,000	480
1999-01-18	99	99	91	92	39,000	460
1999-01-14	97	97	90	95	78,000	475
1999-01-13	94	95	92	95	23,000	475
1999-01-12	95	95	93	93	37,000	465
1999-01-11	97	97	95	95	26,000	475
1999-01-08	97	98	97	97	134,000	485
1999-01-07	98	98	98	98	65,000	490
1999-01-06	93	97	93	97	77,000	485
1999-01-05	95	100	93	93	257,000	465
1999-01-04	93	93	91	93	21,000	465

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