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