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