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