5481 山陽特殊製鋼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 107 | 111 | 107 | 111 | 48,000 | 555 |
| 2001-12-27 | 105 | 109 | 101 | 109 | 76,000 | 545 |
| 2001-12-26 | 108 | 109 | 105 | 106 | 47,000 | 530 |
| 2001-12-25 | 107 | 109 | 104 | 109 | 55,000 | 545 |
| 2001-12-21 | 105 | 107 | 102 | 107 | 78,000 | 535 |
| 2001-12-20 | 100 | 105 | 93 | 105 | 138,000 | 525 |
| 2001-12-19 | 91 | 101 | 91 | 99 | 283,000 | 495 |
| 2001-12-18 | 97 | 105 | 88 | 90 | 402,000 | 450 |
| 2001-12-17 | 114 | 115 | 107 | 107 | 250,000 | 535 |
| 2001-12-14 | 120 | 121 | 116 | 117 | 255,000 | 585 |
| 2001-12-13 | 125 | 125 | 124 | 125 | 32,000 | 625 |
| 2001-12-12 | 125 | 125 | 122 | 123 | 73,000 | 615 |
| 2001-12-11 | 125 | 126 | 122 | 123 | 54,000 | 615 |
| 2001-12-10 | 130 | 130 | 126 | 127 | 58,000 | 635 |
| 2001-12-07 | 127 | 130 | 125 | 128 | 226,000 | 640 |
| 2001-12-06 | 124 | 127 | 124 | 126 | 115,000 | 630 |
| 2001-12-05 | 121 | 123 | 121 | 123 | 69,000 | 615 |
| 2001-12-04 | 122 | 122 | 120 | 122 | 97,000 | 610 |
| 2001-12-03 | 123 | 124 | 121 | 122 | 64,000 | 610 |
| 2001-11-30 | 124 | 124 | 121 | 122 | 38,000 | 610 |
| 2001-11-29 | 125 | 126 | 124 | 124 | 34,000 | 620 |
| 2001-11-28 | 128 | 129 | 125 | 125 | 62,000 | 625 |
| 2001-11-27 | 129 | 131 | 128 | 131 | 73,000 | 655 |
| 2001-11-26 | 128 | 128 | 124 | 128 | 71,000 | 640 |
| 2001-11-22 | 122 | 128 | 122 | 128 | 88,000 | 640 |
| 2001-11-21 | 126 | 128 | 125 | 127 | 62,000 | 635 |
| 2001-11-20 | 129 | 130 | 127 | 127 | 86,000 | 635 |
| 2001-11-19 | 128 | 128 | 126 | 127 | 118,000 | 635 |
| 2001-11-16 | 130 | 130 | 126 | 128 | 97,000 | 640 |
| 2001-11-15 | 121 | 130 | 120 | 130 | 98,000 | 650 |
| 2001-11-14 | 126 | 128 | 121 | 121 | 72,000 | 605 |
| 2001-11-13 | 128 | 128 | 125 | 126 | 81,000 | 630 |
| 2001-11-12 | 129 | 130 | 127 | 127 | 39,000 | 635 |
| 2001-11-09 | 130 | 131 | 128 | 128 | 62,000 | 640 |
| 2001-11-08 | 131 | 132 | 130 | 132 | 32,000 | 660 |
| 2001-11-07 | 130 | 132 | 130 | 132 | 68,000 | 660 |
| 2001-11-06 | 133 | 134 | 130 | 130 | 110,000 | 650 |
| 2001-11-05 | 129 | 132 | 129 | 130 | 71,000 | 650 |
| 2001-11-02 | 130 | 133 | 128 | 128 | 99,000 | 640 |
| 2001-11-01 | 135 | 135 | 128 | 130 | 95,000 | 650 |
| 2001-10-31 | 131 | 135 | 131 | 134 | 60,000 | 670 |
| 2001-10-30 | 135 | 135 | 132 | 134 | 61,000 | 670 |
| 2001-10-29 | 136 | 139 | 135 | 136 | 100,000 | 680 |
| 2001-10-26 | 140 | 140 | 136 | 136 | 65,000 | 680 |
| 2001-10-25 | 139 | 140 | 134 | 140 | 95,000 | 700 |
| 2001-10-24 | 139 | 140 | 135 | 139 | 101,000 | 695 |
| 2001-10-23 | 133 | 142 | 133 | 142 | 155,000 | 710 |
| 2001-10-22 | 133 | 133 | 129 | 132 | 29,000 | 660 |
| 2001-10-19 | 129 | 132 | 128 | 132 | 105,000 | 660 |
| 2001-10-18 | 132 | 132 | 130 | 132 | 93,000 | 660 |
| 2001-10-17 | 135 | 136 | 132 | 134 | 193,000 | 670 |
| 2001-10-16 | 133 | 134 | 131 | 134 | 164,000 | 670 |
| 2001-10-15 | 137 | 140 | 133 | 134 | 85,000 | 670 |
| 2001-10-12 | 141 | 143 | 135 | 142 | 102,000 | 710 |
| 2001-10-11 | 139 | 139 | 135 | 139 | 198,000 | 695 |
| 2001-10-10 | 141 | 141 | 136 | 138 | 65,000 | 690 |
| 2001-10-09 | 144 | 144 | 139 | 141 | 74,000 | 705 |
| 2001-10-05 | 145 | 147 | 143 | 143 | 134,000 | 715 |
| 2001-10-04 | 150 | 151 | 142 | 147 | 115,000 | 735 |
| 2001-10-03 | 143 | 149 | 140 | 147 | 216,000 | 735 |
| 2001-10-02 | 139 | 145 | 139 | 145 | 134,000 | 725 |
| 2001-10-01 | 139 | 143 | 135 | 141 | 120,000 | 705 |
| 2001-09-28 | 134 | 140 | 134 | 135 | 89,000 | 675 |
| 2001-09-27 | 128 | 136 | 128 | 136 | 87,000 | 680 |
| 2001-09-26 | 134 | 134 | 128 | 133 | 89,000 | 665 |
| 2001-09-25 | 135 | 140 | 128 | 134 | 131,000 | 670 |
| 2001-09-21 | 130 | 135 | 128 | 135 | 138,000 | 675 |
| 2001-09-20 | 132 | 135 | 130 | 135 | 110,000 | 675 |
| 2001-09-19 | 134 | 141 | 134 | 140 | 160,000 | 700 |
| 2001-09-18 | 132 | 136 | 130 | 135 | 178,000 | 675 |
| 2001-09-17 | 137 | 137 | 130 | 130 | 209,000 | 650 |
| 2001-09-14 | 128 | 137 | 128 | 134 | 187,000 | 670 |
| 2001-09-13 | 129 | 131 | 126 | 128 | 179,000 | 640 |
| 2001-09-12 | 131 | 131 | 120 | 120 | 263,000 | 600 |
| 2001-09-11 | 137 | 139 | 135 | 137 | 127,000 | 685 |
| 2001-09-10 | 140 | 140 | 135 | 136 | 118,000 | 680 |
| 2001-09-07 | 150 | 150 | 142 | 145 | 171,000 | 725 |
| 2001-09-06 | 152 | 155 | 149 | 149 | 106,000 | 745 |
| 2001-09-05 | 156 | 158 | 152 | 154 | 383,000 | 770 |
| 2001-09-04 | 157 | 158 | 150 | 152 | 193,000 | 760 |
| 2001-09-03 | 168 | 170 | 158 | 158 | 127,000 | 790 |
| 2001-08-31 | 172 | 173 | 167 | 167 | 151,000 | 835 |
| 2001-08-30 | 177 | 177 | 175 | 176 | 117,000 | 880 |
| 2001-08-29 | 179 | 180 | 177 | 178 | 83,000 | 890 |
| 2001-08-28 | 177 | 182 | 176 | 181 | 281,000 | 905 |
| 2001-08-27 | 190 | 190 | 188 | 189 | 21,000 | 945 |
| 2001-08-24 | 191 | 192 | 187 | 188 | 61,000 | 940 |
| 2001-08-23 | 192 | 192 | 186 | 186 | 122,000 | 930 |
| 2001-08-22 | 189 | 192 | 188 | 188 | 89,000 | 940 |
| 2001-08-21 | 188 | 192 | 187 | 192 | 115,000 | 960 |
| 2001-08-20 | 193 | 193 | 189 | 189 | 71,000 | 945 |
| 2001-08-17 | 196 | 197 | 192 | 194 | 104,000 | 970 |
| 2001-08-16 | 192 | 196 | 191 | 195 | 31,000 | 975 |
| 2001-08-15 | 195 | 198 | 192 | 197 | 64,000 | 985 |
| 2001-08-14 | 193 | 198 | 190 | 198 | 46,000 | 990 |
| 2001-08-13 | 195 | 195 | 187 | 192 | 55,000 | 960 |
| 2001-08-10 | 192 | 195 | 192 | 194 | 49,000 | 970 |
| 2001-08-09 | 195 | 198 | 194 | 194 | 62,000 | 970 |
| 2001-08-08 | 204 | 205 | 199 | 200 | 106,000 | 1,000 |
| 2001-08-07 | 200 | 209 | 200 | 206 | 304,000 | 1,030 |
| 2001-08-06 | 198 | 201 | 198 | 201 | 160,000 | 1,005 |
| 2001-08-03 | 194 | 196 | 192 | 195 | 89,000 | 975 |
| 2001-08-02 | 190 | 198 | 190 | 198 | 111,000 | 990 |
| 2001-08-01 | 190 | 195 | 186 | 195 | 156,000 | 975 |
| 2001-07-31 | 180 | 189 | 179 | 188 | 173,000 | 940 |
| 2001-07-30 | 191 | 191 | 180 | 181 | 76,000 | 905 |
| 2001-07-27 | 185 | 192 | 185 | 190 | 78,000 | 950 |
| 2001-07-26 | 182 | 186 | 181 | 186 | 56,000 | 930 |
| 2001-07-25 | 178 | 187 | 177 | 182 | 102,000 | 910 |
| 2001-07-24 | 182 | 182 | 177 | 178 | 173,000 | 890 |
| 2001-07-23 | 190 | 191 | 177 | 183 | 99,000 | 915 |
| 2001-07-19 | 192 | 192 | 186 | 192 | 154,000 | 960 |
| 2001-07-18 | 195 | 195 | 189 | 189 | 115,000 | 945 |
| 2001-07-17 | 190 | 193 | 189 | 193 | 156,000 | 965 |
| 2001-07-16 | 192 | 193 | 187 | 190 | 56,000 | 950 |
| 2001-07-13 | 195 | 196 | 190 | 194 | 65,000 | 970 |
| 2001-07-12 | 191 | 194 | 189 | 194 | 95,000 | 970 |
| 2001-07-11 | 192 | 194 | 189 | 190 | 106,000 | 950 |
| 2001-07-10 | 194 | 197 | 188 | 197 | 184,000 | 985 |
| 2001-07-09 | 184 | 189 | 179 | 188 | 126,000 | 940 |
| 2001-07-06 | 190 | 192 | 188 | 188 | 143,000 | 940 |
| 2001-07-05 | 189 | 192 | 189 | 191 | 65,000 | 955 |
| 2001-07-04 | 199 | 199 | 190 | 190 | 87,000 | 950 |
| 2001-07-03 | 198 | 199 | 196 | 198 | 135,000 | 990 |
| 2001-07-02 | 198 | 199 | 192 | 193 | 126,000 | 965 |
| 2001-06-29 | 193 | 200 | 192 | 200 | 220,000 | 1,000 |
| 2001-06-28 | 190 | 192 | 186 | 190 | 88,000 | 950 |
| 2001-06-27 | 193 | 193 | 190 | 191 | 145,000 | 955 |
| 2001-06-26 | 182 | 190 | 181 | 190 | 127,000 | 950 |
| 2001-06-25 | 185 | 186 | 180 | 186 | 87,000 | 930 |
| 2001-06-22 | 179 | 184 | 178 | 184 | 112,000 | 920 |
| 2001-06-21 | 182 | 182 | 177 | 178 | 79,000 | 890 |
| 2001-06-20 | 184 | 185 | 180 | 180 | 87,000 | 900 |
| 2001-06-19 | 184 | 186 | 183 | 183 | 74,000 | 915 |
| 2001-06-18 | 188 | 188 | 182 | 184 | 81,000 | 920 |
| 2001-06-15 | 190 | 190 | 184 | 184 | 71,000 | 920 |
| 2001-06-14 | 190 | 190 | 185 | 188 | 84,000 | 940 |
| 2001-06-13 | 183 | 188 | 182 | 185 | 27,000 | 925 |
| 2001-06-12 | 184 | 190 | 184 | 184 | 150,000 | 920 |
| 2001-06-11 | 183 | 185 | 181 | 184 | 61,000 | 920 |
| 2001-06-08 | 180 | 185 | 179 | 183 | 244,000 | 915 |
| 2001-06-07 | 178 | 181 | 176 | 181 | 104,000 | 905 |
| 2001-06-06 | 189 | 189 | 180 | 181 | 164,000 | 905 |
| 2001-06-05 | 187 | 189 | 184 | 187 | 170,000 | 935 |
| 2001-06-04 | 187 | 190 | 182 | 187 | 103,000 | 935 |
| 2001-06-01 | 189 | 190 | 186 | 187 | 157,000 | 935 |
| 2001-05-31 | 194 | 197 | 189 | 189 | 212,000 | 945 |
| 2001-05-30 | 190 | 197 | 188 | 195 | 279,000 | 975 |
| 2001-05-29 | 199 | 200 | 193 | 195 | 188,000 | 975 |
| 2001-05-28 | 201 | 203 | 200 | 200 | 99,000 | 1,000 |
| 2001-05-25 | 203 | 205 | 202 | 202 | 97,000 | 1,010 |
| 2001-05-24 | 201 | 210 | 200 | 205 | 218,000 | 1,025 |
| 2001-05-23 | 203 | 205 | 201 | 202 | 129,000 | 1,010 |
| 2001-05-22 | 202 | 205 | 201 | 201 | 148,000 | 1,005 |
| 2001-05-21 | 201 | 205 | 200 | 201 | 94,000 | 1,005 |
| 2001-05-18 | 212 | 212 | 201 | 205 | 211,000 | 1,025 |
| 2001-05-17 | 205 | 205 | 200 | 205 | 151,000 | 1,025 |
| 2001-05-16 | 204 | 205 | 199 | 199 | 186,000 | 995 |
| 2001-05-15 | 200 | 205 | 196 | 201 | 252,000 | 1,005 |
| 2001-05-14 | 206 | 210 | 200 | 205 | 230,000 | 1,025 |
| 2001-05-11 | 210 | 214 | 209 | 212 | 118,000 | 1,060 |
| 2001-05-10 | 213 | 217 | 210 | 213 | 263,000 | 1,065 |
| 2001-05-09 | 209 | 214 | 207 | 212 | 293,000 | 1,060 |
| 2001-05-08 | 218 | 221 | 202 | 215 | 752,000 | 1,075 |
| 2001-05-07 | 229 | 229 | 220 | 223 | 305,000 | 1,115 |
| 2001-05-02 | 232 | 233 | 228 | 230 | 403,000 | 1,150 |
| 2001-05-01 | 232 | 234 | 228 | 231 | 336,000 | 1,155 |
| 2001-04-27 | 238 | 238 | 230 | 234 | 316,000 | 1,170 |
| 2001-04-26 | 239 | 241 | 237 | 237 | 997,000 | 1,185 |
| 2001-04-25 | 239 | 240 | 236 | 237 | 515,000 | 1,185 |
| 2001-04-24 | 234 | 238 | 228 | 238 | 658,000 | 1,190 |
| 2001-04-23 | 230 | 233 | 225 | 230 | 578,000 | 1,150 |
| 2001-04-20 | 231 | 235 | 227 | 228 | 754,000 | 1,140 |
| 2001-04-19 | 238 | 238 | 231 | 236 | 851,000 | 1,180 |
| 2001-04-18 | 239 | 247 | 236 | 240 | 2,012,000 | 1,200 |
| 2001-04-17 | 241 | 241 | 231 | 235 | 1,252,000 | 1,175 |
| 2001-04-16 | 235 | 245 | 235 | 240 | 4,430,000 | 1,200 |
| 2001-04-13 | 205 | 225 | 205 | 220 | 2,216,000 | 1,100 |
| 2001-04-12 | 206 | 206 | 203 | 204 | 401,000 | 1,020 |
| 2001-04-11 | 212 | 214 | 206 | 208 | 420,000 | 1,040 |
| 2001-04-10 | 206 | 215 | 205 | 211 | 831,000 | 1,055 |
| 2001-04-09 | 206 | 210 | 204 | 206 | 473,000 | 1,030 |
| 2001-04-06 | 210 | 214 | 206 | 206 | 761,000 | 1,030 |
| 2001-04-05 | 208 | 216 | 208 | 210 | 1,613,000 | 1,050 |
| 2001-04-04 | 209 | 209 | 199 | 203 | 1,389,000 | 1,015 |
| 2001-04-03 | 202 | 215 | 201 | 212 | 4,099,000 | 1,060 |
| 2001-04-02 | 190 | 208 | 188 | 206 | 2,396,000 | 1,030 |
| 2001-03-30 | 175 | 196 | 170 | 187 | 2,563,000 | 935 |
| 2001-03-29 | 165 | 195 | 161 | 185 | 1,421,000 | 925 |
| 2001-03-28 | 164 | 165 | 162 | 162 | 127,000 | 810 |
| 2001-03-27 | 161 | 165 | 161 | 164 | 111,000 | 820 |
| 2001-03-26 | 158 | 168 | 158 | 168 | 806,000 | 840 |
| 2001-03-23 | 153 | 156 | 150 | 155 | 98,000 | 775 |
| 2001-03-22 | 155 | 157 | 151 | 154 | 122,000 | 770 |
| 2001-03-21 | 150 | 158 | 148 | 157 | 143,000 | 785 |
| 2001-03-19 | 148 | 150 | 147 | 150 | 136,000 | 750 |
| 2001-03-16 | 144 | 147 | 144 | 145 | 78,000 | 725 |
| 2001-03-15 | 141 | 145 | 140 | 144 | 144,000 | 720 |
| 2001-03-14 | 146 | 146 | 141 | 141 | 58,000 | 705 |
| 2001-03-13 | 145 | 145 | 140 | 145 | 103,000 | 725 |
| 2001-03-12 | 148 | 149 | 146 | 146 | 64,000 | 730 |
| 2001-03-09 | 149 | 150 | 145 | 149 | 184,000 | 745 |
| 2001-03-08 | 146 | 149 | 146 | 149 | 52,000 | 745 |
| 2001-03-07 | 147 | 147 | 146 | 146 | 38,000 | 730 |
| 2001-03-06 | 146 | 147 | 145 | 147 | 37,000 | 735 |
| 2001-03-05 | 150 | 151 | 149 | 149 | 152,000 | 745 |
| 2001-03-02 | 152 | 152 | 146 | 147 | 75,000 | 735 |
| 2001-03-01 | 149 | 152 | 148 | 152 | 105,000 | 760 |
| 2001-02-28 | 150 | 153 | 148 | 148 | 149,000 | 740 |
| 2001-02-27 | 147 | 153 | 147 | 150 | 137,000 | 750 |
| 2001-02-26 | 147 | 148 | 145 | 147 | 71,000 | 735 |
| 2001-02-23 | 141 | 147 | 141 | 147 | 75,000 | 735 |
| 2001-02-22 | 143 | 143 | 141 | 141 | 63,000 | 705 |
| 2001-02-21 | 142 | 145 | 140 | 145 | 50,000 | 725 |
| 2001-02-20 | 143 | 145 | 142 | 145 | 70,000 | 725 |
| 2001-02-19 | 145 | 145 | 142 | 142 | 73,000 | 710 |
| 2001-02-16 | 144 | 146 | 143 | 144 | 96,000 | 720 |
| 2001-02-15 | 142 | 145 | 141 | 143 | 62,000 | 715 |
| 2001-02-14 | 139 | 141 | 139 | 141 | 64,000 | 705 |
| 2001-02-13 | 139 | 141 | 139 | 139 | 71,000 | 695 |
| 2001-02-09 | 141 | 141 | 137 | 139 | 58,000 | 695 |
| 2001-02-08 | 144 | 144 | 138 | 141 | 142,000 | 705 |
| 2001-02-07 | 142 | 146 | 142 | 144 | 143,000 | 720 |
| 2001-02-06 | 138 | 141 | 138 | 140 | 873,000 | 700 |
| 2001-02-05 | 137 | 138 | 137 | 138 | 81,000 | 690 |
| 2001-02-02 | 140 | 140 | 137 | 137 | 59,000 | 685 |
| 2001-02-01 | 140 | 141 | 139 | 140 | 50,000 | 700 |
| 2001-01-31 | 142 | 142 | 140 | 140 | 31,000 | 700 |
| 2001-01-30 | 139 | 142 | 139 | 142 | 70,000 | 710 |
| 2001-01-29 | 137 | 139 | 137 | 137 | 42,000 | 685 |
| 2001-01-26 | 136 | 139 | 136 | 137 | 63,000 | 685 |
| 2001-01-25 | 135 | 137 | 135 | 136 | 61,000 | 680 |
| 2001-01-24 | 136 | 139 | 136 | 137 | 45,000 | 685 |
| 2001-01-23 | 140 | 140 | 136 | 139 | 64,000 | 695 |
| 2001-01-22 | 141 | 141 | 138 | 140 | 51,000 | 700 |
| 2001-01-19 | 140 | 142 | 138 | 141 | 98,000 | 705 |
| 2001-01-18 | 139 | 140 | 137 | 140 | 81,000 | 700 |
| 2001-01-17 | 140 | 140 | 139 | 139 | 70,000 | 695 |
| 2001-01-16 | 135 | 140 | 134 | 140 | 121,000 | 700 |
| 2001-01-15 | 137 | 138 | 134 | 134 | 68,000 | 670 |
| 2001-01-12 | 131 | 137 | 131 | 137 | 70,000 | 685 |
| 2001-01-11 | 132 | 133 | 129 | 131 | 245,000 | 655 |
| 2001-01-10 | 134 | 136 | 131 | 132 | 110,000 | 660 |
| 2001-01-09 | 135 | 137 | 134 | 135 | 182,000 | 675 |
| 2001-01-05 | 137 | 140 | 137 | 137 | 80,000 | 685 |
| 2001-01-04 | 135 | 138 | 135 | 136 | 52,000 | 680 |
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
