5481 山陽特殊製鋼(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	160	160	158	158	74,000	790
2003-12-29	154	157	153	156	116,000	780
2003-12-26	149	153	149	153	118,000	765
2003-12-25	140	148	140	147	209,000	735
2003-12-24	146	146	142	143	223,000	715
2003-12-22	149	150	144	145	226,000	725
2003-12-19	152	154	151	152	127,000	760
2003-12-18	147	152	147	151	131,000	755
2003-12-17	156	156	146	150	135,000	750
2003-12-16	158	158	154	155	64,000	775
2003-12-15	156	158	153	156	71,000	780
2003-12-12	155	155	153	154	189,000	770
2003-12-11	154	156	150	155	82,000	775
2003-12-10	157	157	152	152	122,000	760
2003-12-09	161	161	152	152	320,000	760
2003-12-08	160	162	158	159	263,000	795
2003-12-05	156	160	155	157	298,000	785
2003-12-04	150	156	150	155	212,000	775
2003-12-03	148	155	148	154	111,000	770
2003-12-02	155	156	153	153	113,000	765
2003-12-01	140	153	140	153	95,000	765
2003-11-28	157	157	153	154	75,000	770
2003-11-27	158	159	155	156	91,000	780
2003-11-26	148	153	148	153	63,000	765
2003-11-25	149	150	147	148	103,000	740
2003-11-21	140	156	140	145	148,000	725
2003-11-20	137	140	137	140	84,000	700
2003-11-19	132	138	132	137	175,000	685
2003-11-18	139	142	131	138	261,000	690
2003-11-17	157	157	141	142	243,000	710
2003-11-14	159	161	153	158	260,000	790
2003-11-13	155	157	154	157	89,000	785
2003-11-12	152	158	152	153	146,000	765
2003-11-11	159	159	151	156	194,000	780
2003-11-10	165	165	162	164	98,000	820
2003-11-07	165	169	163	165	199,000	825
2003-11-06	166	171	165	165	173,000	825
2003-11-05	166	169	165	167	288,000	835
2003-11-04	174	175	169	171	143,000	855
2003-10-31	174	174	170	172	141,000	860
2003-10-30	173	176	170	175	103,000	875
2003-10-29	175	176	170	173	74,000	865
2003-10-28	166	175	166	171	161,000	855
2003-10-27	169	169	166	166	157,000	830
2003-10-24	167	171	167	168	273,000	840
2003-10-23	175	175	166	166	368,000	830
2003-10-22	188	189	178	179	603,000	895
2003-10-21	185	189	185	186	526,000	930
2003-10-20	185	187	184	185	306,000	925
2003-10-17	185	187	184	185	407,000	925
2003-10-16	183	186	182	183	523,000	915
2003-10-15	180	181	178	180	330,000	900
2003-10-14	183	185	180	180	275,000	900
2003-10-10	180	183	180	182	480,000	910
2003-10-09	178	185	178	182	699,000	910
2003-10-08	180	183	177	178	839,000	890
2003-10-07	178	183	176	180	802,000	900
2003-10-06	177	179	175	175	597,000	875
2003-10-03	164	174	164	174	642,000	870
2003-10-02	163	169	163	168	301,000	840
2003-10-01	165	166	163	163	157,000	815
2003-09-30	164	166	162	165	84,000	825
2003-09-29	164	166	163	164	188,000	820
2003-09-26	158	165	158	164	157,000	820
2003-09-25	157	165	157	159	320,000	795
2003-09-24	166	174	166	167	219,000	835
2003-09-22	175	175	169	169	475,000	845
2003-09-19	176	179	175	177	366,000	885
2003-09-18	176	177	174	176	375,000	880
2003-09-17	180	180	174	176	1,006,000	880
2003-09-16	176	180	173	175	1,956,000	875
2003-09-12	170	171	166	171	654,000	855
2003-09-11	164	169	164	168	388,000	840
2003-09-10	163	170	162	168	482,000	840
2003-09-09	160	163	159	161	591,000	805
2003-09-08	159	164	159	163	211,000	815
2003-09-05	165	165	150	158	913,000	790
2003-09-04	166	168	164	166	265,000	830
2003-09-03	170	170	166	168	211,000	840
2003-09-02	169	170	168	168	200,000	840
2003-09-01	166	171	165	170	215,000	850
2003-08-29	168	168	164	164	288,000	820
2003-08-28	171	171	166	166	411,000	830
2003-08-27	169	176	169	171	958,000	855
2003-08-26	166	169	165	168	158,000	840
2003-08-25	165	169	164	167	308,000	835
2003-08-22	172	173	164	164	453,000	820
2003-08-21	163	172	163	168	585,000	840
2003-08-20	165	168	163	167	357,000	835
2003-08-19	169	169	163	163	639,000	815
2003-08-18	164	167	162	167	642,000	835
2003-08-15	174	175	159	163	1,526,000	815
2003-08-14	154	160	150	159	1,250,000	795
2003-08-13	143	155	143	155	596,000	775
2003-08-12	142	145	142	143	113,000	715
2003-08-11	137	144	137	142	275,000	710
2003-08-08	139	140	137	137	240,000	685
2003-08-07	141	143	139	140	177,000	700
2003-08-06	141	143	140	141	115,000	705
2003-08-05	146	147	142	142	262,000	710
2003-08-04	146	148	144	146	227,000	730
2003-08-01	144	146	143	146	309,000	730
2003-07-31	145	146	141	141	302,000	705
2003-07-30	144	145	140	141	348,000	705
2003-07-29	147	147	144	144	254,000	720
2003-07-28	142	145	141	144	186,000	720
2003-07-25	140	143	136	140	208,000	700
2003-07-24	143	143	136	137	154,000	685
2003-07-23	135	141	132	140	217,000	700
2003-07-22	130	135	128	131	143,000	655
2003-07-18	121	133	121	128	278,000	640
2003-07-17	132	132	125	125	261,000	625
2003-07-16	139	140	135	136	240,000	680
2003-07-15	145	147	143	144	235,000	720
2003-07-14	146	148	145	147	127,000	735
2003-07-11	145	146	143	145	163,000	725
2003-07-10	142	149	141	148	368,000	740
2003-07-09	142	144	140	142	460,000	710
2003-07-08	149	150	145	146	283,000	730
2003-07-07	152	152	142	146	575,000	730
2003-07-04	137	148	137	147	400,000	735
2003-07-03	152	152	142	142	513,000	710
2003-07-02	150	155	148	152	758,000	760
2003-07-01	148	152	145	145	397,000	725
2003-06-30	151	153	150	150	428,000	750
2003-06-27	155	156	150	151	801,000	755
2003-06-26	145	155	143	153	1,994,000	765
2003-06-25	139	149	138	148	1,191,000	740
2003-06-24	140	141	138	140	548,000	700
2003-06-23	141	143	138	139	729,000	695
2003-06-20	132	141	132	140	1,895,000	700
2003-06-19	131	132	130	131	297,000	655
2003-06-18	130	132	129	131	441,000	655
2003-06-17	132	132	127	129	494,000	645
2003-06-16	125	130	123	130	237,000	650
2003-06-13	128	128	124	126	418,000	630
2003-06-12	131	132	125	126	324,000	630
2003-06-11	132	134	129	129	922,000	645
2003-06-10	128	132	126	128	723,000	640
2003-06-09	129	129	126	128	556,000	640
2003-06-06	128	128	124	128	782,000	640
2003-06-05	124	125	122	125	954,000	625
2003-06-04	122	123	121	121	238,000	605
2003-06-03	121	122	119	121	355,000	605
2003-06-02	121	121	118	118	238,000	590
2003-05-30	121	122	119	121	179,000	605
2003-05-29	121	122	119	122	142,000	610
2003-05-28	120	122	117	120	401,000	600
2003-05-27	121	121	117	119	378,000	595
2003-05-26	125	125	121	122	206,000	610
2003-05-23	127	127	123	124	393,000	620
2003-05-22	123	128	123	125	502,000	625
2003-05-21	122	125	121	124	945,000	620
2003-05-20	123	124	120	122	448,000	610
2003-05-19	118	125	117	125	886,000	625
2003-05-16	121	127	116	121	1,479,000	605
2003-05-15	122	122	119	119	236,000	595
2003-05-14	120	122	119	122	266,000	610
2003-05-13	120	121	119	119	353,000	595
2003-05-12	122	123	120	122	464,000	610
2003-05-09	116	120	116	118	765,000	590
2003-05-08	129	131	115	115	6,545,000	575
2003-05-07	112	126	110	122	1,840,000	610
2003-05-06	112	113	110	111	259,000	555
2003-05-02	112	112	108	109	174,000	545
2003-05-01	112	112	109	111	150,000	555
2003-04-30	108	110	107	109	112,000	545
2003-04-28	106	107	104	106	149,000	530
2003-04-25	108	109	104	106	303,000	530
2003-04-24	112	112	108	109	318,000	545
2003-04-23	113	115	112	112	279,000	560
2003-04-22	122	122	114	115	670,000	575
2003-04-21	118	123	115	120	1,371,000	600
2003-04-18	114	117	113	117	359,000	585
2003-04-17	113	117	111	115	1,155,000	575
2003-04-16	113	113	109	112	358,000	560
2003-04-15	109	112	107	112	353,000	560
2003-04-14	114	114	108	108	409,000	540
2003-04-11	113	116	110	113	539,000	565
2003-04-10	118	123	112	115	2,219,000	575
2003-04-09	107	114	107	114	471,000	570
2003-04-08	106	107	106	107	146,000	535
2003-04-07	102	106	102	106	126,000	530
2003-04-04	100	102	99	100	105,000	500
2003-04-03	103	104	100	101	75,000	505
2003-04-02	101	103	99	103	101,000	515
2003-04-01	100	103	98	99	63,000	495
2003-03-31	100	104	100	100	66,000	500
2003-03-28	105	107	102	105	77,000	525
2003-03-27	104	105	101	104	129,000	520
2003-03-26	104	104	101	103	95,000	515
2003-03-25	106	106	101	103	208,000	515
2003-03-24	107	108	105	108	70,000	540
2003-03-20	100	103	100	103	135,000	515
2003-03-19	104	104	98	101	33,000	505
2003-03-18	101	105	101	105	119,000	525
2003-03-17	107	107	102	102	97,000	510
2003-03-14	105	106	104	104	327,000	520
2003-03-13	101	102	100	102	93,000	510
2003-03-12	99	101	99	101	47,000	505
2003-03-11	100	103	98	99	65,000	495
2003-03-10	105	105	100	100	79,000	500
2003-03-07	108	111	105	106	114,000	530
2003-03-06	114	114	111	111	208,000	555
2003-03-05	113	116	113	114	99,000	570
2003-03-04	117	117	110	115	108,000	575
2003-03-03	110	117	109	117	266,000	585
2003-02-28	111	114	110	112	165,000	560
2003-02-27	110	110	108	109	101,000	545
2003-02-26	110	111	109	110	81,000	550
2003-02-25	113	113	103	111	244,000	555
2003-02-24	115	117	115	115	122,000	575
2003-02-21	117	118	112	117	293,000	585
2003-02-20	117	118	114	115	372,000	575
2003-02-19	116	118	113	117	439,000	585
2003-02-18	118	118	112	115	279,000	575
2003-02-17	117	120	115	117	606,000	585
2003-02-14	116	119	115	115	640,000	575
2003-02-13	111	115	110	112	320,000	560
2003-02-12	107	118	107	116	805,000	580
2003-02-10	102	105	102	105	65,000	525
2003-02-07	103	106	102	102	168,000	510
2003-02-06	101	105	99	105	617,000	525
2003-02-05	102	104	99	99	393,000	495
2003-02-04	99	100	98	98	54,000	490
2003-02-03	94	98	91	98	181,000	490
2003-01-31	92	93	89	90	89,000	450
2003-01-30	96	96	94	94	52,000	470
2003-01-29	101	101	96	96	60,000	480
2003-01-28	100	101	99	100	45,000	500
2003-01-27	98	103	98	101	152,000	505
2003-01-24	98	100	96	98	83,000	490
2003-01-23	97	100	97	98	118,000	490
2003-01-22	100	100	98	98	137,000	490
2003-01-21	97	100	96	99	191,000	495
2003-01-20	93	97	93	95	55,000	475
2003-01-17	97	98	92	94	222,000	470
2003-01-16	94	95	92	95	68,000	475
2003-01-15	92	95	92	93	123,000	465
2003-01-14	88	91	88	91	22,000	455
2003-01-10	89	89	87	88	37,000	440
2003-01-09	87	89	87	89	24,000	445
2003-01-08	91	92	91	91	56,000	455
2003-01-07	92	93	92	93	141,000	465
2003-01-06	89	91	84	91	89,000	455

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