5481 山陽特殊製鋼(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 141 | 143 | 138 | 138 | 57,000 | 690 |
| 2000-12-28 | 139 | 141 | 138 | 141 | 107,000 | 705 |
| 2000-12-27 | 139 | 140 | 138 | 139 | 48,000 | 695 |
| 2000-12-26 | 143 | 143 | 137 | 139 | 87,000 | 695 |
| 2000-12-25 | 137 | 143 | 136 | 143 | 143,000 | 715 |
| 2000-12-22 | 140 | 141 | 134 | 134 | 149,000 | 670 |
| 2000-12-21 | 141 | 142 | 137 | 142 | 175,000 | 710 |
| 2000-12-20 | 143 | 143 | 141 | 141 | 147,000 | 705 |
| 2000-12-19 | 147 | 147 | 141 | 143 | 103,000 | 715 |
| 2000-12-18 | 148 | 149 | 141 | 141 | 212,000 | 705 |
| 2000-12-15 | 150 | 150 | 145 | 145 | 155,000 | 725 |
| 2000-12-14 | 153 | 154 | 152 | 152 | 105,000 | 760 |
| 2000-12-13 | 156 | 156 | 152 | 153 | 118,000 | 765 |
| 2000-12-12 | 158 | 159 | 156 | 156 | 146,000 | 780 |
| 2000-12-11 | 152 | 156 | 152 | 156 | 153,000 | 780 |
| 2000-12-08 | 150 | 155 | 150 | 152 | 249,000 | 760 |
| 2000-12-07 | 160 | 163 | 153 | 156 | 204,000 | 780 |
| 2000-12-06 | 160 | 165 | 156 | 160 | 382,000 | 800 |
| 2000-12-05 | 158 | 162 | 155 | 155 | 408,000 | 775 |
| 2000-12-04 | 158 | 162 | 158 | 158 | 324,000 | 790 |
| 2000-12-01 | 151 | 158 | 151 | 154 | 428,000 | 770 |
| 2000-11-30 | 142 | 150 | 141 | 150 | 277,000 | 750 |
| 2000-11-29 | 148 | 148 | 142 | 142 | 97,000 | 710 |
| 2000-11-28 | 144 | 145 | 142 | 145 | 108,000 | 725 |
| 2000-11-27 | 140 | 150 | 140 | 144 | 196,000 | 720 |
| 2000-11-24 | 140 | 142 | 137 | 139 | 133,000 | 695 |
| 2000-11-22 | 144 | 145 | 137 | 140 | 152,000 | 700 |
| 2000-11-21 | 137 | 147 | 134 | 147 | 163,000 | 735 |
| 2000-11-20 | 135 | 138 | 134 | 137 | 109,000 | 685 |
| 2000-11-17 | 140 | 143 | 137 | 139 | 91,000 | 695 |
| 2000-11-16 | 138 | 140 | 136 | 139 | 66,000 | 695 |
| 2000-11-15 | 138 | 141 | 138 | 138 | 98,000 | 690 |
| 2000-11-14 | 136 | 137 | 135 | 136 | 20,000 | 680 |
| 2000-11-13 | 135 | 136 | 132 | 134 | 137,000 | 670 |
| 2000-11-10 | 137 | 140 | 135 | 135 | 183,000 | 675 |
| 2000-11-09 | 140 | 140 | 138 | 140 | 75,000 | 700 |
| 2000-11-08 | 142 | 142 | 137 | 142 | 87,000 | 710 |
| 2000-11-07 | 148 | 150 | 142 | 143 | 191,000 | 715 |
| 2000-11-06 | 141 | 147 | 141 | 147 | 174,000 | 735 |
| 2000-11-02 | 136 | 137 | 135 | 136 | 58,000 | 680 |
| 2000-11-01 | 134 | 137 | 133 | 136 | 112,000 | 680 |
| 2000-10-31 | 136 | 136 | 130 | 133 | 105,000 | 665 |
| 2000-10-30 | 143 | 143 | 133 | 136 | 189,000 | 680 |
| 2000-10-27 | 140 | 146 | 138 | 138 | 65,000 | 690 |
| 2000-10-26 | 136 | 145 | 135 | 145 | 171,000 | 725 |
| 2000-10-25 | 143 | 143 | 139 | 143 | 104,000 | 715 |
| 2000-10-24 | 141 | 147 | 141 | 143 | 80,000 | 715 |
| 2000-10-23 | 149 | 151 | 149 | 149 | 64,000 | 745 |
| 2000-10-20 | 150 | 155 | 149 | 149 | 93,000 | 745 |
| 2000-10-19 | 148 | 153 | 145 | 149 | 68,000 | 745 |
| 2000-10-18 | 154 | 154 | 145 | 147 | 119,000 | 735 |
| 2000-10-17 | 162 | 162 | 156 | 156 | 65,000 | 780 |
| 2000-10-16 | 157 | 161 | 155 | 158 | 137,000 | 790 |
| 2000-10-13 | 152 | 153 | 151 | 152 | 95,000 | 760 |
| 2000-10-12 | 151 | 159 | 151 | 157 | 511,000 | 785 |
| 2000-10-11 | 159 | 160 | 152 | 159 | 103,000 | 795 |
| 2000-10-10 | 160 | 161 | 156 | 160 | 50,000 | 800 |
| 2000-10-06 | 164 | 165 | 162 | 162 | 83,000 | 810 |
| 2000-10-05 | 167 | 169 | 165 | 165 | 109,000 | 825 |
| 2000-10-04 | 162 | 170 | 161 | 168 | 57,000 | 840 |
| 2000-10-03 | 167 | 169 | 164 | 167 | 107,000 | 835 |
| 2000-10-02 | 158 | 170 | 158 | 170 | 79,000 | 850 |
| 2000-09-29 | 157 | 171 | 157 | 165 | 352,000 | 825 |
| 2000-09-28 | 163 | 165 | 156 | 157 | 106,000 | 785 |
| 2000-09-27 | 168 | 168 | 165 | 165 | 89,000 | 825 |
| 2000-09-26 | 167 | 169 | 167 | 168 | 30,000 | 840 |
| 2000-09-25 | 180 | 180 | 167 | 167 | 114,000 | 835 |
| 2000-09-22 | 173 | 173 | 168 | 170 | 77,000 | 850 |
| 2000-09-21 | 172 | 176 | 172 | 176 | 140,000 | 880 |
| 2000-09-20 | 174 | 176 | 169 | 176 | 89,000 | 880 |
| 2000-09-19 | 175 | 175 | 166 | 175 | 239,000 | 875 |
| 2000-09-18 | 172 | 176 | 172 | 175 | 95,000 | 875 |
| 2000-09-14 | 175 | 176 | 172 | 172 | 114,000 | 860 |
| 2000-09-13 | 172 | 177 | 172 | 175 | 65,000 | 875 |
| 2000-09-12 | 179 | 179 | 171 | 172 | 119,000 | 860 |
| 2000-09-11 | 180 | 180 | 171 | 179 | 226,000 | 895 |
| 2000-09-08 | 176 | 180 | 176 | 180 | 208,000 | 900 |
| 2000-09-07 | 175 | 175 | 173 | 175 | 93,000 | 875 |
| 2000-09-06 | 175 | 177 | 175 | 175 | 131,000 | 875 |
| 2000-09-05 | 170 | 180 | 170 | 180 | 321,000 | 900 |
| 2000-09-04 | 173 | 173 | 166 | 166 | 258,000 | 830 |
| 2000-09-01 | 175 | 177 | 171 | 173 | 263,000 | 865 |
| 2000-08-31 | 178 | 180 | 176 | 179 | 229,000 | 895 |
| 2000-08-30 | 187 | 187 | 171 | 180 | 265,000 | 900 |
| 2000-08-29 | 188 | 188 | 184 | 186 | 278,000 | 930 |
| 2000-08-28 | 184 | 188 | 183 | 188 | 635,000 | 940 |
| 2000-08-25 | 179 | 185 | 179 | 185 | 819,000 | 925 |
| 2000-08-24 | 178 | 182 | 174 | 179 | 701,000 | 895 |
| 2000-08-23 | 179 | 180 | 172 | 173 | 257,000 | 865 |
| 2000-08-22 | 173 | 181 | 173 | 179 | 657,000 | 895 |
| 2000-08-21 | 179 | 180 | 170 | 173 | 156,000 | 865 |
| 2000-08-18 | 175 | 179 | 172 | 179 | 475,000 | 895 |
| 2000-08-17 | 178 | 181 | 172 | 173 | 597,000 | 865 |
| 2000-08-16 | 176 | 178 | 172 | 174 | 352,000 | 870 |
| 2000-08-15 | 172 | 176 | 170 | 176 | 872,000 | 880 |
| 2000-08-14 | 163 | 173 | 163 | 171 | 1,136,000 | 855 |
| 2000-08-11 | 159 | 162 | 158 | 162 | 470,000 | 810 |
| 2000-08-10 | 159 | 159 | 156 | 158 | 184,000 | 790 |
| 2000-08-09 | 156 | 158 | 151 | 151 | 249,000 | 755 |
| 2000-08-08 | 160 | 160 | 155 | 156 | 197,000 | 780 |
| 2000-08-07 | 160 | 162 | 158 | 160 | 298,000 | 800 |
| 2000-08-04 | 157 | 162 | 157 | 158 | 321,000 | 790 |
| 2000-08-03 | 156 | 157 | 153 | 157 | 201,000 | 785 |
| 2000-08-02 | 153 | 158 | 153 | 154 | 214,000 | 770 |
| 2000-08-01 | 153 | 160 | 152 | 153 | 835,000 | 765 |
| 2000-07-31 | 150 | 155 | 147 | 153 | 324,000 | 765 |
| 2000-07-28 | 155 | 155 | 152 | 152 | 332,000 | 760 |
| 2000-07-27 | 161 | 162 | 153 | 156 | 398,000 | 780 |
| 2000-07-26 | 160 | 165 | 159 | 160 | 1,406,000 | 800 |
| 2000-07-25 | 160 | 160 | 156 | 158 | 504,000 | 790 |
| 2000-07-24 | 159 | 163 | 157 | 163 | 1,392,000 | 815 |
| 2000-07-21 | 154 | 157 | 152 | 157 | 798,000 | 785 |
| 2000-07-19 | 152 | 153 | 148 | 153 | 405,000 | 765 |
| 2000-07-18 | 154 | 154 | 147 | 147 | 240,000 | 735 |
| 2000-07-17 | 154 | 154 | 150 | 154 | 238,000 | 770 |
| 2000-07-14 | 152 | 152 | 145 | 148 | 210,000 | 740 |
| 2000-07-13 | 150 | 150 | 147 | 147 | 125,000 | 735 |
| 2000-07-12 | 153 | 153 | 147 | 149 | 171,000 | 745 |
| 2000-07-11 | 152 | 152 | 148 | 151 | 112,000 | 755 |
| 2000-07-10 | 150 | 154 | 148 | 152 | 226,000 | 760 |
| 2000-07-07 | 145 | 145 | 143 | 145 | 153,000 | 725 |
| 2000-07-06 | 150 | 150 | 147 | 149 | 148,000 | 745 |
| 2000-07-05 | 152 | 153 | 148 | 150 | 414,000 | 750 |
| 2000-07-04 | 155 | 156 | 152 | 155 | 778,000 | 775 |
| 2000-07-03 | 145 | 157 | 144 | 155 | 959,000 | 775 |
| 2000-06-30 | 142 | 143 | 140 | 143 | 163,000 | 715 |
| 2000-06-29 | 140 | 141 | 139 | 140 | 189,000 | 700 |
| 2000-06-28 | 139 | 140 | 137 | 137 | 70,000 | 685 |
| 2000-06-27 | 140 | 140 | 137 | 137 | 74,000 | 685 |
| 2000-06-26 | 139 | 139 | 138 | 138 | 91,000 | 690 |
| 2000-06-23 | 138 | 138 | 136 | 137 | 132,000 | 685 |
| 2000-06-22 | 140 | 141 | 138 | 139 | 128,000 | 695 |
| 2000-06-21 | 140 | 143 | 140 | 141 | 121,000 | 705 |
| 2000-06-20 | 141 | 143 | 140 | 143 | 175,000 | 715 |
| 2000-06-19 | 140 | 144 | 140 | 142 | 130,000 | 710 |
| 2000-06-16 | 145 | 145 | 141 | 143 | 93,000 | 715 |
| 2000-06-15 | 147 | 148 | 145 | 145 | 195,000 | 725 |
| 2000-06-14 | 145 | 148 | 145 | 148 | 262,000 | 740 |
| 2000-06-13 | 142 | 145 | 142 | 143 | 180,000 | 715 |
| 2000-06-12 | 143 | 143 | 140 | 141 | 139,000 | 705 |
| 2000-06-09 | 141 | 143 | 140 | 142 | 247,000 | 710 |
| 2000-06-08 | 140 | 142 | 140 | 141 | 70,000 | 705 |
| 2000-06-07 | 138 | 141 | 138 | 140 | 95,000 | 700 |
| 2000-06-06 | 143 | 143 | 138 | 138 | 76,000 | 690 |
| 2000-06-05 | 138 | 141 | 138 | 141 | 146,000 | 705 |
| 2000-06-02 | 135 | 139 | 135 | 139 | 195,000 | 695 |
| 2000-06-01 | 138 | 138 | 136 | 138 | 153,000 | 690 |
| 2000-05-31 | 140 | 140 | 136 | 138 | 121,000 | 690 |
| 2000-05-30 | 138 | 140 | 138 | 139 | 108,000 | 695 |
| 2000-05-29 | 140 | 140 | 138 | 138 | 158,000 | 690 |
| 2000-05-26 | 142 | 144 | 141 | 143 | 83,000 | 715 |
| 2000-05-25 | 143 | 145 | 141 | 143 | 167,000 | 715 |
| 2000-05-24 | 142 | 142 | 140 | 140 | 156,000 | 700 |
| 2000-05-23 | 145 | 146 | 143 | 145 | 73,000 | 725 |
| 2000-05-22 | 146 | 148 | 143 | 143 | 65,000 | 715 |
| 2000-05-19 | 149 | 149 | 142 | 146 | 73,000 | 730 |
| 2000-05-18 | 150 | 151 | 144 | 149 | 128,000 | 745 |
| 2000-05-17 | 155 | 155 | 150 | 151 | 229,000 | 755 |
| 2000-05-16 | 149 | 155 | 148 | 150 | 433,000 | 750 |
| 2000-05-15 | 142 | 146 | 140 | 144 | 238,000 | 720 |
| 2000-05-12 | 141 | 143 | 141 | 141 | 57,000 | 705 |
| 2000-05-11 | 140 | 141 | 140 | 141 | 125,000 | 705 |
| 2000-05-10 | 140 | 142 | 140 | 141 | 107,000 | 705 |
| 2000-05-09 | 142 | 142 | 140 | 140 | 90,000 | 700 |
| 2000-05-08 | 141 | 144 | 139 | 142 | 160,000 | 710 |
| 2000-05-02 | 138 | 144 | 138 | 139 | 215,000 | 695 |
| 2000-05-01 | 132 | 140 | 132 | 140 | 182,000 | 700 |
| 2000-04-28 | 135 | 136 | 132 | 132 | 255,000 | 660 |
| 2000-04-27 | 136 | 136 | 134 | 134 | 164,000 | 670 |
| 2000-04-26 | 140 | 140 | 136 | 137 | 218,000 | 685 |
| 2000-04-25 | 142 | 142 | 138 | 140 | 168,000 | 700 |
| 2000-04-24 | 145 | 145 | 141 | 142 | 155,000 | 710 |
| 2000-04-21 | 146 | 146 | 139 | 139 | 235,000 | 695 |
| 2000-04-20 | 141 | 145 | 140 | 144 | 163,000 | 720 |
| 2000-04-19 | 146 | 146 | 139 | 142 | 160,000 | 710 |
| 2000-04-18 | 150 | 150 | 138 | 149 | 223,000 | 745 |
| 2000-04-17 | 141 | 142 | 130 | 142 | 381,000 | 710 |
| 2000-04-14 | 153 | 155 | 150 | 151 | 300,000 | 755 |
| 2000-04-13 | 153 | 153 | 147 | 148 | 192,000 | 740 |
| 2000-04-12 | 148 | 150 | 147 | 150 | 155,000 | 750 |
| 2000-04-11 | 151 | 151 | 147 | 148 | 144,000 | 740 |
| 2000-04-10 | 155 | 155 | 150 | 151 | 147,000 | 755 |
| 2000-04-07 | 154 | 156 | 153 | 154 | 144,000 | 770 |
| 2000-04-06 | 159 | 160 | 155 | 156 | 167,000 | 780 |
| 2000-04-05 | 160 | 162 | 159 | 162 | 272,000 | 810 |
| 2000-04-04 | 160 | 164 | 158 | 160 | 353,000 | 800 |
| 2000-04-03 | 153 | 159 | 153 | 158 | 206,000 | 790 |
| 2000-03-31 | 155 | 155 | 150 | 155 | 99,000 | 775 |
| 2000-03-30 | 158 | 158 | 150 | 150 | 108,000 | 750 |
| 2000-03-29 | 153 | 155 | 153 | 155 | 158,000 | 775 |
| 2000-03-28 | 151 | 153 | 148 | 152 | 75,000 | 760 |
| 2000-03-27 | 148 | 150 | 148 | 148 | 135,000 | 740 |
| 2000-03-24 | 149 | 149 | 146 | 147 | 113,000 | 735 |
| 2000-03-23 | 147 | 149 | 146 | 149 | 86,000 | 745 |
| 2000-03-22 | 153 | 153 | 147 | 150 | 183,000 | 750 |
| 2000-03-21 | 148 | 150 | 148 | 150 | 224,000 | 750 |
| 2000-03-17 | 153 | 153 | 149 | 150 | 177,000 | 750 |
| 2000-03-16 | 149 | 153 | 149 | 153 | 147,000 | 765 |
| 2000-03-15 | 150 | 150 | 146 | 149 | 94,000 | 745 |
| 2000-03-14 | 145 | 152 | 145 | 150 | 231,000 | 750 |
| 2000-03-13 | 149 | 154 | 143 | 143 | 231,000 | 715 |
| 2000-03-10 | 154 | 154 | 145 | 148 | 657,000 | 740 |
| 2000-03-09 | 145 | 146 | 141 | 142 | 94,000 | 710 |
| 2000-03-08 | 138 | 143 | 138 | 143 | 131,000 | 715 |
| 2000-03-07 | 148 | 148 | 135 | 138 | 301,000 | 690 |
| 2000-03-06 | 147 | 149 | 137 | 144 | 388,000 | 720 |
| 2000-03-03 | 149 | 152 | 141 | 144 | 393,000 | 720 |
| 2000-03-02 | 139 | 149 | 139 | 148 | 366,000 | 740 |
| 2000-03-01 | 140 | 142 | 137 | 137 | 137,000 | 685 |
| 2000-02-29 | 134 | 140 | 133 | 140 | 158,000 | 700 |
| 2000-02-28 | 131 | 135 | 131 | 132 | 1,015,000 | 660 |
| 2000-02-25 | 130 | 135 | 130 | 131 | 105,000 | 655 |
| 2000-02-24 | 129 | 139 | 129 | 132 | 76,000 | 660 |
| 2000-02-23 | 129 | 132 | 129 | 129 | 81,000 | 645 |
| 2000-02-22 | 130 | 132 | 129 | 129 | 150,000 | 645 |
| 2000-02-21 | 139 | 139 | 130 | 130 | 173,000 | 650 |
| 2000-02-18 | 135 | 140 | 135 | 139 | 124,000 | 695 |
| 2000-02-17 | 149 | 149 | 134 | 134 | 189,000 | 670 |
| 2000-02-16 | 135 | 139 | 134 | 139 | 172,000 | 695 |
| 2000-02-15 | 142 | 142 | 134 | 134 | 189,000 | 670 |
| 2000-02-14 | 142 | 143 | 140 | 142 | 120,000 | 710 |
| 2000-02-10 | 149 | 149 | 143 | 143 | 67,000 | 715 |
| 2000-02-09 | 149 | 150 | 145 | 145 | 141,000 | 725 |
| 2000-02-08 | 150 | 153 | 147 | 149 | 198,000 | 745 |
| 2000-02-07 | 146 | 150 | 142 | 150 | 171,000 | 750 |
| 2000-02-04 | 140 | 145 | 140 | 140 | 208,000 | 700 |
| 2000-02-03 | 147 | 151 | 140 | 140 | 157,000 | 700 |
| 2000-02-02 | 150 | 151 | 147 | 147 | 85,000 | 735 |
| 2000-02-01 | 153 | 153 | 149 | 149 | 140,000 | 745 |
| 2000-01-31 | 145 | 163 | 145 | 151 | 356,000 | 755 |
| 2000-01-28 | 149 | 149 | 145 | 145 | 141,000 | 725 |
| 2000-01-27 | 150 | 150 | 149 | 149 | 93,000 | 745 |
| 2000-01-26 | 148 | 150 | 145 | 150 | 129,000 | 750 |
| 2000-01-25 | 151 | 153 | 146 | 146 | 226,000 | 730 |
| 2000-01-24 | 146 | 153 | 145 | 153 | 166,000 | 765 |
| 2000-01-21 | 147 | 149 | 143 | 145 | 171,000 | 725 |
| 2000-01-20 | 147 | 149 | 146 | 149 | 132,000 | 745 |
| 2000-01-19 | 145 | 150 | 145 | 147 | 206,000 | 735 |
| 2000-01-18 | 151 | 152 | 145 | 145 | 269,000 | 725 |
| 2000-01-17 | 141 | 152 | 140 | 150 | 491,000 | 750 |
| 2000-01-14 | 133 | 135 | 131 | 134 | 471,000 | 670 |
| 2000-01-13 | 125 | 130 | 125 | 129 | 351,000 | 645 |
| 2000-01-12 | 125 | 130 | 124 | 124 | 537,000 | 620 |
| 2000-01-11 | 139 | 139 | 124 | 124 | 489,000 | 620 |
| 2000-01-07 | 135 | 137 | 131 | 132 | 230,000 | 660 |
| 2000-01-06 | 139 | 141 | 135 | 135 | 252,000 | 675 |
| 2000-01-05 | 133 | 139 | 133 | 135 | 222,000 | 675 |
| 2000-01-04 | 131 | 138 | 128 | 133 | 187,000 | 665 |
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