5481 山陽特殊製鋼(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	208	209	207	208	161,000	1,040
2004-12-29	206	208	206	207	203,000	1,035
2004-12-28	205	208	205	208	202,000	1,040
2004-12-27	205	206	204	206	280,000	1,030
2004-12-24	207	208	206	207	210,000	1,035
2004-12-22	208	209	207	207	248,000	1,035
2004-12-21	205	207	204	207	280,000	1,035
2004-12-20	203	204	202	203	298,000	1,015
2004-12-17	201	203	201	202	227,000	1,010
2004-12-16	201	201	200	201	151,000	1,005
2004-12-15	200	202	200	201	292,000	1,005
2004-12-14	202	202	199	200	307,000	1,000
2004-12-13	202	203	200	200	180,000	1,000
2004-12-10	202	203	201	201	410,000	1,005
2004-12-09	207	207	201	202	307,000	1,010
2004-12-08	205	206	204	205	316,000	1,025
2004-12-07	206	208	205	205	149,000	1,025
2004-12-06	208	209	205	205	204,000	1,025
2004-12-03	208	209	206	207	122,000	1,035
2004-12-02	209	210	206	208	177,000	1,040
2004-12-01	206	208	205	207	161,000	1,035
2004-11-30	211	211	208	208	113,000	1,040
2004-11-29	209	212	208	211	414,000	1,055
2004-11-26	209	211	206	206	766,000	1,030
2004-11-25	204	207	202	205	397,000	1,025
2004-11-24	201	203	201	201	178,000	1,005
2004-11-22	203	203	199	201	220,000	1,005
2004-11-19	206	207	203	204	221,000	1,020
2004-11-18	206	208	206	206	230,000	1,030
2004-11-17	209	210	208	208	113,000	1,040
2004-11-16	210	211	209	210	122,000	1,050
2004-11-15	209	211	209	210	147,000	1,050
2004-11-12	207	211	207	210	174,000	1,050
2004-11-11	213	214	207	207	534,000	1,035
2004-11-10	214	215	212	213	441,000	1,065
2004-11-09	216	219	215	219	399,000	1,095
2004-11-08	215	218	214	216	341,000	1,080
2004-11-05	215	217	213	214	217,000	1,070
2004-11-04	214	216	212	212	324,000	1,060
2004-11-02	208	213	208	212	329,000	1,060
2004-11-01	210	212	207	208	197,000	1,040
2004-10-29	203	220	203	211	1,366,000	1,055
2004-10-28	204	209	204	208	361,000	1,040
2004-10-27	206	206	201	202	385,000	1,010
2004-10-26	207	207	201	201	300,000	1,005
2004-10-25	205	208	205	207	216,000	1,035
2004-10-22	206	214	205	210	322,000	1,050
2004-10-21	210	210	203	203	401,000	1,015
2004-10-20	211	212	206	207	406,000	1,035
2004-10-19	215	216	212	213	518,000	1,065
2004-10-18	219	219	211	213	686,000	1,065
2004-10-15	209	219	206	217	1,101,000	1,085
2004-10-14	221	221	213	213	1,116,000	1,065
2004-10-13	227	228	222	224	1,469,000	1,120
2004-10-12	217	230	216	229	6,354,000	1,145
2004-10-08	213	217	211	216	725,000	1,080
2004-10-07	217	217	213	215	846,000	1,075
2004-10-06	210	214	210	213	648,000	1,065
2004-10-05	211	214	210	211	704,000	1,055
2004-10-04	214	216	208	208	1,340,000	1,040
2004-10-01	206	211	206	210	636,000	1,050
2004-09-30	202	207	201	202	1,031,000	1,010
2004-09-29	198	200	196	198	403,000	990
2004-09-28	200	200	197	198	161,000	990
2004-09-27	202	203	196	200	325,000	1,000
2004-09-24	202	204	201	204	294,000	1,020
2004-09-22	205	205	201	204	343,000	1,020
2004-09-21	206	207	205	205	282,000	1,025
2004-09-17	206	206	202	205	289,000	1,025
2004-09-16	202	205	201	204	412,000	1,020
2004-09-15	208	208	204	204	403,000	1,020
2004-09-14	210	211	207	208	445,000	1,040
2004-09-13	210	210	208	210	316,000	1,050
2004-09-10	207	209	206	208	561,000	1,040
2004-09-09	209	213	206	208	763,000	1,040
2004-09-08	215	215	209	211	646,000	1,055
2004-09-07	216	216	213	215	662,000	1,075
2004-09-06	212	217	210	216	1,024,000	1,080
2004-09-03	218	220	210	211	1,485,000	1,055
2004-09-02	212	216	209	216	1,514,000	1,080
2004-09-01	210	211	207	209	511,000	1,045
2004-08-31	205	213	205	208	1,092,000	1,040
2004-08-30	206	207	202	203	526,000	1,015
2004-08-27	206	206	202	205	392,000	1,025
2004-08-26	210	211	206	207	580,000	1,035
2004-08-25	207	208	206	208	568,000	1,040
2004-08-24	211	211	206	209	1,174,000	1,045
2004-08-23	202	214	201	209	4,493,000	1,045
2004-08-20	187	192	187	192	675,000	960
2004-08-19	186	188	185	186	277,000	930
2004-08-18	185	186	183	184	148,000	920
2004-08-17	185	187	183	183	133,000	915
2004-08-16	183	185	181	182	122,000	910
2004-08-13	186	186	183	183	183,000	915
2004-08-12	187	188	187	187	58,000	935
2004-08-11	188	188	186	188	137,000	940
2004-08-10	182	186	181	185	156,000	925
2004-08-09	180	183	179	182	180,000	910
2004-08-06	182	186	182	186	171,000	930
2004-08-05	188	189	185	188	187,000	940
2004-08-04	187	188	182	186	244,000	930
2004-08-03	190	190	187	189	208,000	945
2004-08-02	190	190	186	188	221,000	940
2004-07-30	190	192	185	185	418,000	925
2004-07-29	191	191	185	186	283,000	930
2004-07-28	188	192	187	191	257,000	955
2004-07-27	189	190	182	183	262,000	915
2004-07-26	192	193	188	190	499,000	950
2004-07-23	199	200	196	197	259,000	985
2004-07-22	200	201	197	198	403,000	990
2004-07-21	204	204	200	202	506,000	1,010
2004-07-20	203	205	201	201	419,000	1,005
2004-07-16	204	204	201	203	382,000	1,015
2004-07-15	208	211	203	203	704,000	1,015
2004-07-14	210	211	203	203	575,000	1,015
2004-07-13	204	208	201	207	460,000	1,035
2004-07-12	199	202	196	202	324,000	1,010
2004-07-09	192	198	192	198	277,000	990
2004-07-08	197	197	192	192	169,000	960
2004-07-07	192	195	188	193	429,000	965
2004-07-06	197	201	195	195	342,000	975
2004-07-05	200	201	194	200	415,000	1,000
2004-07-02	200	204	200	201	486,000	1,005
2004-07-01	210	211	201	204	805,000	1,020
2004-06-30	212	212	207	209	345,000	1,045
2004-06-29	214	216	208	211	541,000	1,055
2004-06-28	215	217	212	214	1,195,000	1,070
2004-06-25	205	217	203	217	1,428,000	1,085
2004-06-24	208	210	206	207	1,084,000	1,035
2004-06-23	201	207	198	206	2,254,000	1,030
2004-06-22	195	203	194	203	1,753,000	1,015
2004-06-21	194	197	192	195	708,000	975
2004-06-18	195	196	191	194	1,141,000	970
2004-06-17	192	192	189	190	458,000	950
2004-06-16	192	192	188	190	766,000	950
2004-06-15	192	194	187	190	1,700,000	950
2004-06-14	182	198	182	198	2,338,000	990
2004-06-11	178	179	175	176	930,000	880
2004-06-10	171	179	171	174	1,144,000	870
2004-06-09	176	176	171	172	328,000	860
2004-06-08	178	178	173	175	714,000	875
2004-06-07	170	175	170	175	695,000	875
2004-06-04	164	168	163	168	322,000	840
2004-06-03	169	169	164	166	456,000	830
2004-06-02	172	172	166	167	576,000	835
2004-06-01	171	172	168	172	430,000	860
2004-05-31	170	171	167	170	250,000	850
2004-05-28	172	173	169	171	460,000	855
2004-05-27	174	176	171	171	302,000	855
2004-05-26	178	181	174	174	355,000	870
2004-05-25	180	180	176	177	196,000	885
2004-05-24	182	183	178	179	537,000	895
2004-05-21	175	177	173	176	285,000	880
2004-05-20	174	179	171	176	586,000	880
2004-05-19	167	173	159	171	389,000	855
2004-05-18	159	173	158	167	265,000	835
2004-05-17	170	170	160	160	490,000	800
2004-05-14	167	173	164	170	537,000	850
2004-05-13	176	176	170	171	220,000	855
2004-05-12	175	176	170	176	376,000	880
2004-05-11	165	172	164	168	401,000	840
2004-05-10	187	187	165	172	779,000	860
2004-05-07	190	190	186	188	392,000	940
2004-05-06	192	195	190	191	663,000	955
2004-04-30	195	197	190	197	768,000	985
2004-04-28	204	205	200	202	315,000	1,010
2004-04-27	201	204	198	203	612,000	1,015
2004-04-26	203	205	199	202	439,000	1,010
2004-04-23	208	208	200	204	536,000	1,020
2004-04-22	210	211	204	204	1,313,000	1,020
2004-04-21	193	219	191	211	6,190,000	1,055
2004-04-20	186	194	186	193	454,000	965
2004-04-19	194	194	186	191	681,000	955
2004-04-16	196	197	190	193	511,000	965
2004-04-15	200	201	190	191	1,534,000	955
2004-04-14	185	197	185	197	1,360,000	985
2004-04-13	184	187	183	185	688,000	925
2004-04-12	183	185	182	185	445,000	925
2004-04-09	186	187	178	181	644,000	905
2004-04-08	185	191	184	188	878,000	940
2004-04-07	184	186	184	184	290,000	920
2004-04-06	185	187	182	184	345,000	920
2004-04-05	185	187	184	184	407,000	920
2004-04-02	184	184	181	183	435,000	915
2004-04-01	188	189	185	185	361,000	925
2004-03-31	186	188	185	188	362,000	940
2004-03-30	188	188	186	188	327,000	940
2004-03-29	189	191	187	188	953,000	940
2004-03-26	197	198	190	195	579,000	975
2004-03-25	198	200	193	194	1,131,000	970
2004-03-24	189	196	188	196	1,881,000	980
2004-03-23	184	190	183	187	593,000	935
2004-03-22	184	190	183	185	555,000	925
2004-03-19	181	185	180	184	412,000	920
2004-03-18	188	188	181	182	702,000	910
2004-03-17	182	188	180	188	1,209,000	940
2004-03-16	181	182	179	179	512,000	895
2004-03-15	179	181	178	179	919,000	895
2004-03-12	179	179	176	177	665,000	885
2004-03-11	178	180	176	180	1,173,000	900
2004-03-10	173	181	172	180	1,909,000	900
2004-03-09	169	174	167	173	957,000	865
2004-03-08	168	171	166	169	732,000	845
2004-03-05	168	169	163	166	490,000	830
2004-03-04	163	170	162	166	1,594,000	830
2004-03-03	163	164	161	162	566,000	810
2004-03-02	164	165	161	161	866,000	805
2004-03-01	159	163	158	162	1,172,000	810
2004-02-27	160	160	157	159	827,000	795
2004-02-26	155	161	154	161	2,037,000	805
2004-02-25	152	156	151	154	491,000	770
2004-02-24	155	155	152	152	194,000	760
2004-02-23	155	155	153	155	137,000	775
2004-02-20	153	154	152	153	218,000	765
2004-02-19	153	155	152	152	263,000	760
2004-02-18	155	157	153	153	635,000	765
2004-02-17	150	153	148	153	700,000	765
2004-02-16	150	151	148	148	307,000	740
2004-02-13	149	151	149	150	216,000	750
2004-02-12	149	152	149	149	140,000	745
2004-02-10	153	153	148	149	289,000	745
2004-02-09	155	155	149	150	232,000	750
2004-02-06	152	155	151	152	190,000	760
2004-02-05	153	155	150	151	154,000	755
2004-02-04	153	157	150	151	171,000	755
2004-02-03	156	158	152	154	154,000	770
2004-02-02	159	160	158	158	32,000	790
2004-01-30	156	160	156	159	118,000	795
2004-01-29	162	163	157	158	190,000	790
2004-01-28	164	164	162	163	185,000	815
2004-01-27	166	166	164	165	112,000	825
2004-01-26	164	167	163	165	112,000	825
2004-01-23	164	167	164	165	215,000	825
2004-01-22	168	170	167	167	249,000	835
2004-01-21	167	170	167	168	123,000	840
2004-01-20	167	172	166	167	447,000	835
2004-01-19	165	166	162	165	256,000	825
2004-01-16	161	163	159	162	233,000	810
2004-01-15	160	162	159	159	149,000	795
2004-01-14	157	161	157	160	100,000	800
2004-01-13	161	161	156	158	172,000	790
2004-01-09	162	162	159	160	206,000	800
2004-01-08	157	159	156	157	136,000	785
2004-01-07	159	160	156	157	238,000	785
2004-01-06	157	162	157	159	318,000	795
2004-01-05	159	162	159	162	130,000	810

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