5481 山陽特殊製鋼(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	85	88	85	86	71,000	430
2002-12-27	82	85	82	85	57,000	425
2002-12-26	81	83	81	82	56,000	410
2002-12-25	80	81	79	80	136,000	400
2002-12-24	81	84	79	81	150,000	405
2002-12-20	79	83	77	81	315,000	405
2002-12-19	80	82	79	82	121,000	410
2002-12-18	83	83	80	81	131,000	405
2002-12-17	88	88	83	84	128,000	420
2002-12-16	84	85	83	83	60,000	415
2002-12-13	86	87	85	87	259,000	435
2002-12-12	86	89	86	88	84,000	440
2002-12-11	89	90	84	88	74,000	440
2002-12-10	88	90	87	90	61,000	450
2002-12-09	92	92	89	89	184,000	445
2002-12-06	92	93	89	90	157,000	450
2002-12-05	90	92	90	92	67,000	460
2002-12-04	92	92	89	89	65,000	445
2002-12-03	90	93	90	93	66,000	465
2002-12-02	93	93	90	91	67,000	455
2002-11-29	92	95	92	92	99,000	460
2002-11-28	92	95	91	92	86,000	460
2002-11-27	91	94	90	91	83,000	455
2002-11-26	95	96	86	91	79,000	455
2002-11-25	90	95	90	95	92,000	475
2002-11-22	90	90	86	90	94,000	450
2002-11-21	86	89	86	89	71,000	445
2002-11-20	82	87	81	85	91,000	425
2002-11-19	83	84	80	81	153,000	405
2002-11-18	92	92	87	87	122,000	435
2002-11-15	94	95	91	92	125,000	460
2002-11-14	95	95	87	89	49,000	445
2002-11-13	94	95	93	95	38,000	475
2002-11-12	96	96	94	95	53,000	475
2002-11-11	97	98	96	96	40,000	480
2002-11-08	100	100	97	98	27,000	490
2002-11-07	96	99	96	99	102,000	495
2002-11-06	98	99	96	98	82,000	490
2002-11-05	97	98	95	98	144,000	490
2002-11-01	96	96	90	95	89,000	475
2002-10-31	99	99	95	98	89,000	490
2002-10-30	93	99	93	99	84,000	495
2002-10-29	96	98	95	98	79,000	490
2002-10-28	95	97	94	97	46,000	485
2002-10-25	92	95	92	95	39,000	475
2002-10-24	92	93	91	91	85,000	455
2002-10-23	95	99	94	95	104,000	475
2002-10-22	98	99	95	95	39,000	475
2002-10-21	99	100	98	99	42,000	495
2002-10-18	101	101	99	100	68,000	500
2002-10-17	101	101	96	96	118,000	480
2002-10-16	100	101	98	99	81,000	495
2002-10-15	103	103	96	99	97,000	495
2002-10-11	92	94	90	93	97,000	465
2002-10-10	91	92	88	88	162,000	440
2002-10-09	95	97	94	94	68,000	470
2002-10-08	98	99	95	95	88,000	475
2002-10-07	95	98	95	97	198,000	485
2002-10-04	99	101	98	101	150,000	505
2002-10-03	104	105	101	103	61,000	515
2002-10-02	106	107	105	105	66,000	525
2002-10-01	106	106	104	105	51,000	525
2002-09-30	106	109	106	108	68,000	540
2002-09-27	109	109	106	108	112,000	540
2002-09-26	109	109	106	108	49,000	540
2002-09-25	105	108	105	106	50,000	530
2002-09-24	108	109	105	109	200,000	545
2002-09-20	105	109	105	107	359,000	535
2002-09-19	101	103	100	102	67,000	510
2002-09-18	103	103	98	101	51,000	505
2002-09-17	103	103	100	103	135,000	515
2002-09-13	102	102	97	100	244,000	500
2002-09-12	98	101	97	98	212,000	490
2002-09-11	98	99	97	99	111,000	495
2002-09-10	92	97	92	96	113,000	480
2002-09-09	91	94	90	93	166,000	465
2002-09-06	95	96	91	92	144,000	460
2002-09-05	99	100	95	95	284,000	475
2002-09-04	100	100	95	99	222,000	495
2002-09-03	103	103	99	101	147,000	505
2002-09-02	106	106	102	103	113,000	515
2002-08-30	106	107	105	107	97,000	535
2002-08-29	106	107	105	105	58,000	525
2002-08-28	109	109	106	108	112,000	540
2002-08-27	109	109	106	108	116,000	540
2002-08-26	107	109	106	109	102,000	545
2002-08-23	105	108	105	106	89,000	530
2002-08-22	107	108	105	108	94,000	540
2002-08-21	105	110	105	106	91,000	530
2002-08-20	109	111	105	111	135,000	555
2002-08-19	111	111	106	109	96,000	545
2002-08-16	114	115	110	111	201,000	555
2002-08-15	108	110	105	106	146,000	530
2002-08-14	105	108	104	106	109,000	530
2002-08-13	108	110	107	108	87,000	540
2002-08-12	111	111	108	109	99,000	545
2002-08-09	109	111	104	111	240,000	555
2002-08-08	105	106	104	105	126,000	525
2002-08-07	108	111	103	103	89,000	515
2002-08-06	105	106	103	104	133,000	520
2002-08-05	106	108	106	106	37,000	530
2002-08-02	104	106	104	105	69,000	525
2002-08-01	105	107	104	104	67,000	520
2002-07-31	106	108	105	105	22,000	525
2002-07-30	106	108	105	105	37,000	525
2002-07-29	109	111	104	104	92,000	520
2002-07-26	111	111	106	106	63,000	530
2002-07-25	112	113	110	111	131,000	555
2002-07-24	108	122	108	122	251,000	610
2002-07-23	109	110	107	108	66,000	540
2002-07-22	108	110	106	107	49,000	535
2002-07-19	108	110	108	108	44,000	540
2002-07-18	107	110	106	108	65,000	540
2002-07-17	112	112	105	106	143,000	530
2002-07-16	110	110	107	107	142,000	535
2002-07-15	112	112	110	111	57,000	555
2002-07-12	114	115	109	112	133,000	560
2002-07-11	115	118	114	114	74,000	570
2002-07-10	117	119	116	117	130,000	585
2002-07-09	117	120	117	120	92,000	600
2002-07-08	120	122	118	120	86,000	600
2002-07-05	121	122	119	119	121,000	595
2002-07-04	120	122	120	120	48,000	600
2002-07-03	117	122	117	121	106,000	605
2002-07-02	124	124	118	121	169,000	605
2002-07-01	120	120	119	119	20,000	595
2002-06-28	122	122	118	121	72,000	605
2002-06-27	117	120	116	118	199,000	590
2002-06-26	121	121	118	119	161,000	595
2002-06-25	118	123	118	120	254,000	600
2002-06-24	110	119	109	117	353,000	585
2002-06-21	111	112	109	110	131,000	550
2002-06-20	108	111	107	111	150,000	555
2002-06-19	110	111	108	111	145,000	555
2002-06-18	108	111	107	108	103,000	540
2002-06-17	118	118	103	107	275,000	535
2002-06-14	120	120	115	115	435,000	575
2002-06-13	122	122	116	117	92,000	585
2002-06-12	120	120	118	120	93,000	600
2002-06-11	120	121	118	120	60,000	600
2002-06-10	118	120	118	118	110,000	590
2002-06-07	121	122	119	119	87,000	595
2002-06-06	123	123	120	120	116,000	600
2002-06-05	124	125	120	120	204,000	600
2002-06-04	120	122	119	120	82,000	600
2002-06-03	122	122	120	121	53,000	605
2002-05-31	121	123	118	118	95,000	590
2002-05-30	122	123	120	120	94,000	600
2002-05-29	124	124	121	122	81,000	610
2002-05-28	124	124	122	123	127,000	615
2002-05-27	125	125	121	122	84,000	610
2002-05-24	124	126	119	124	153,000	620
2002-05-23	125	127	124	124	119,000	620
2002-05-22	119	125	119	124	182,000	620
2002-05-21	118	120	118	118	89,000	590
2002-05-20	115	117	115	116	179,000	580
2002-05-17	118	119	114	115	222,000	575
2002-05-16	114	117	114	117	85,000	585
2002-05-15	116	116	114	114	63,000	570
2002-05-14	116	117	114	114	60,000	570
2002-05-13	114	117	114	116	114,000	580
2002-05-10	115	116	114	115	74,000	575
2002-05-09	116	118	114	114	52,000	570
2002-05-08	114	116	114	114	58,000	570
2002-05-07	116	118	114	116	144,000	580
2002-05-02	115	116	114	114	142,000	570
2002-05-01	119	120	115	115	178,000	575
2002-04-30	118	120	117	117	109,000	585
2002-04-26	120	122	117	117	184,000	585
2002-04-25	124	124	120	121	41,000	605
2002-04-24	120	125	119	122	118,000	610
2002-04-23	120	122	119	119	219,000	595
2002-04-22	118	124	118	124	88,000	620
2002-04-19	120	120	117	118	198,000	590
2002-04-18	120	121	117	120	93,000	600
2002-04-17	119	122	119	121	106,000	605
2002-04-16	120	120	117	120	106,000	600
2002-04-15	119	122	117	120	105,000	600
2002-04-12	121	123	120	122	50,000	610
2002-04-11	124	124	121	121	38,000	605
2002-04-10	123	124	120	124	71,000	620
2002-04-09	129	129	120	121	169,000	605
2002-04-08	126	130	126	127	268,000	635
2002-04-05	120	125	120	124	165,000	620
2002-04-04	118	120	117	120	58,000	600
2002-04-03	114	116	112	116	62,000	580
2002-04-02	113	115	113	114	72,000	570
2002-04-01	115	116	112	113	96,000	565
2002-03-29	117	119	115	115	98,000	575
2002-03-28	119	119	116	117	104,000	585
2002-03-27	118	119	116	119	65,000	595
2002-03-26	120	121	118	118	31,000	590
2002-03-25	122	123	121	122	203,000	610
2002-03-22	126	126	122	124	177,000	620
2002-03-20	123	127	122	127	261,000	635
2002-03-19	122	125	120	125	195,000	625
2002-03-18	124	124	120	120	183,000	600
2002-03-15	115	119	115	119	180,000	595
2002-03-14	118	118	115	117	158,000	585
2002-03-13	119	121	116	117	243,000	585
2002-03-12	122	122	119	119	123,000	595
2002-03-11	121	124	121	123	175,000	615
2002-03-08	122	124	120	124	418,000	620
2002-03-07	123	123	119	122	187,000	610
2002-03-06	121	124	120	121	169,000	605
2002-03-05	126	126	123	125	251,000	625
2002-03-04	127	127	121	127	473,000	635
2002-03-01	120	124	119	124	280,000	620
2002-02-28	124	124	119	121	305,000	605
2002-02-27	117	122	117	122	414,000	610
2002-02-26	118	123	116	122	368,000	610
2002-02-25	116	119	115	118	88,000	590
2002-02-22	119	119	114	118	208,000	590
2002-02-21	110	119	110	119	227,000	595
2002-02-20	111	111	109	110	55,000	550
2002-02-19	114	114	109	112	54,000	560
2002-02-18	111	114	110	114	61,000	570
2002-02-15	111	112	106	109	183,000	545
2002-02-14	113	115	112	113	198,000	565
2002-02-13	114	116	114	116	125,000	580
2002-02-12	112	114	110	114	97,000	570
2002-02-08	105	112	104	108	215,000	540
2002-02-07	103	107	103	107	108,000	535
2002-02-06	103	106	103	106	107,000	530
2002-02-05	109	110	107	107	154,000	535
2002-02-04	112	113	108	111	128,000	555
2002-02-01	112	116	110	112	152,000	560
2002-01-31	116	117	111	111	122,000	555
2002-01-30	113	116	111	116	240,000	580
2002-01-29	117	125	115	116	1,083,000	580
2002-01-28	102	113	101	113	389,000	565
2002-01-25	102	105	102	102	88,000	510
2002-01-24	102	104	102	104	92,000	520
2002-01-23	101	105	101	102	103,000	510
2002-01-22	109	109	103	103	121,000	515
2002-01-21	106	107	101	107	111,000	535
2002-01-18	100	108	100	108	77,000	540
2002-01-17	103	103	100	101	187,000	505
2002-01-16	100	103	99	103	122,000	515
2002-01-15	99	103	99	100	78,000	500
2002-01-11	107	107	104	104	115,000	520
2002-01-10	110	113	107	107	60,000	535
2002-01-09	116	116	110	111	136,000	555
2002-01-08	116	117	116	116	83,000	580
2002-01-07	114	116	113	116	71,000	580
2002-01-04	112	113	112	112	22,000	560

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