5481 山陽特殊製鋼(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,304 | 1,314 | 1,293 | 1,305 | 722,000 | 6,525 |
| 2005-12-29 | 1,346 | 1,347 | 1,320 | 1,323 | 1,222,000 | 6,615 |
| 2005-12-28 | 1,300 | 1,348 | 1,299 | 1,346 | 1,698,000 | 6,730 |
| 2005-12-27 | 1,320 | 1,327 | 1,304 | 1,318 | 1,107,000 | 6,590 |
| 2005-12-26 | 1,300 | 1,330 | 1,291 | 1,330 | 1,932,000 | 6,650 |
| 2005-12-22 | 1,298 | 1,298 | 1,251 | 1,268 | 1,675,000 | 6,340 |
| 2005-12-21 | 1,306 | 1,352 | 1,273 | 1,298 | 2,547,000 | 6,490 |
| 2005-12-20 | 1,195 | 1,297 | 1,173 | 1,293 | 4,409,000 | 6,465 |
| 2005-12-19 | 1,222 | 1,225 | 1,164 | 1,176 | 2,250,000 | 5,880 |
| 2005-12-16 | 1,195 | 1,239 | 1,164 | 1,183 | 3,375,000 | 5,915 |
| 2005-12-15 | 1,223 | 1,262 | 1,218 | 1,235 | 2,650,000 | 6,175 |
| 2005-12-14 | 1,291 | 1,318 | 1,210 | 1,263 | 2,925,000 | 6,315 |
| 2005-12-13 | 1,237 | 1,365 | 1,222 | 1,285 | 7,328,000 | 6,425 |
| 2005-12-12 | 1,157 | 1,257 | 1,157 | 1,257 | 10,303,000 | 6,285 |
| 2005-12-09 | 967 | 1,057 | 965 | 1,057 | 6,145,000 | 5,285 |
| 2005-12-08 | 966 | 977 | 941 | 957 | 1,881,000 | 4,785 |
| 2005-12-07 | 994 | 1,005 | 976 | 977 | 1,476,000 | 4,885 |
| 2005-12-06 | 1,000 | 1,008 | 973 | 988 | 3,332,000 | 4,940 |
| 2005-12-05 | 944 | 1,021 | 935 | 1,011 | 7,571,000 | 5,055 |
| 2005-12-02 | 915 | 928 | 906 | 928 | 4,407,000 | 4,640 |
| 2005-12-01 | 890 | 905 | 881 | 904 | 2,085,000 | 4,520 |
| 2005-11-30 | 880 | 896 | 865 | 888 | 2,426,000 | 4,440 |
| 2005-11-29 | 845 | 878 | 841 | 873 | 2,256,000 | 4,365 |
| 2005-11-28 | 853 | 855 | 835 | 841 | 1,319,000 | 4,205 |
| 2005-11-25 | 846 | 864 | 836 | 852 | 1,413,000 | 4,260 |
| 2005-11-24 | 877 | 888 | 846 | 851 | 2,172,000 | 4,255 |
| 2005-11-22 | 841 | 870 | 832 | 867 | 2,984,000 | 4,335 |
| 2005-11-21 | 843 | 855 | 828 | 833 | 1,980,000 | 4,165 |
| 2005-11-18 | 853 | 859 | 826 | 833 | 1,505,000 | 4,165 |
| 2005-11-17 | 844 | 863 | 837 | 845 | 1,851,000 | 4,225 |
| 2005-11-16 | 839 | 852 | 824 | 834 | 3,156,000 | 4,170 |
| 2005-11-15 | 865 | 869 | 847 | 859 | 1,709,000 | 4,295 |
| 2005-11-14 | 880 | 888 | 854 | 861 | 1,647,000 | 4,305 |
| 2005-11-11 | 846 | 887 | 846 | 884 | 2,830,000 | 4,420 |
| 2005-11-10 | 890 | 904 | 835 | 846 | 2,914,000 | 4,230 |
| 2005-11-09 | 902 | 904 | 875 | 882 | 2,901,000 | 4,410 |
| 2005-11-08 | 845 | 913 | 845 | 912 | 4,893,000 | 4,560 |
| 2005-11-07 | 865 | 878 | 830 | 839 | 4,386,000 | 4,195 |
| 2005-11-04 | 936 | 938 | 880 | 885 | 5,389,000 | 4,425 |
| 2005-11-02 | 843 | 934 | 836 | 903 | 8,627,000 | 4,515 |
| 2005-11-01 | 826 | 849 | 825 | 841 | 3,939,000 | 4,205 |
| 2005-10-31 | 790 | 802 | 771 | 796 | 4,090,000 | 3,980 |
| 2005-10-28 | 719 | 762 | 713 | 760 | 5,806,000 | 3,800 |
| 2005-10-27 | 710 | 718 | 706 | 713 | 1,977,000 | 3,565 |
| 2005-10-26 | 692 | 708 | 690 | 702 | 1,828,000 | 3,510 |
| 2005-10-25 | 702 | 708 | 688 | 689 | 3,380,000 | 3,445 |
| 2005-10-24 | 672 | 691 | 669 | 690 | 3,063,000 | 3,450 |
| 2005-10-21 | 628 | 665 | 627 | 665 | 2,947,000 | 3,325 |
| 2005-10-20 | 657 | 667 | 643 | 648 | 3,646,000 | 3,240 |
| 2005-10-19 | 631 | 652 | 623 | 648 | 5,089,000 | 3,240 |
| 2005-10-18 | 604 | 635 | 600 | 630 | 3,726,000 | 3,150 |
| 2005-10-17 | 620 | 620 | 595 | 603 | 1,736,000 | 3,015 |
| 2005-10-14 | 617 | 624 | 613 | 615 | 2,160,000 | 3,075 |
| 2005-10-13 | 604 | 616 | 602 | 614 | 2,351,000 | 3,070 |
| 2005-10-12 | 607 | 632 | 596 | 621 | 5,253,000 | 3,105 |
| 2005-10-11 | 589 | 608 | 583 | 608 | 4,665,000 | 3,040 |
| 2005-10-07 | 547 | 583 | 545 | 570 | 3,810,000 | 2,850 |
| 2005-10-06 | 545 | 554 | 540 | 543 | 1,707,000 | 2,715 |
| 2005-10-05 | 553 | 564 | 545 | 555 | 1,436,000 | 2,775 |
| 2005-10-04 | 572 | 575 | 555 | 558 | 1,616,000 | 2,790 |
| 2005-10-03 | 558 | 576 | 542 | 576 | 2,415,000 | 2,880 |
| 2005-09-30 | 596 | 597 | 564 | 568 | 2,107,000 | 2,840 |
| 2005-09-29 | 600 | 609 | 588 | 596 | 4,466,000 | 2,980 |
| 2005-09-28 | 560 | 590 | 559 | 583 | 4,179,000 | 2,915 |
| 2005-09-27 | 560 | 576 | 553 | 556 | 5,221,000 | 2,780 |
| 2005-09-26 | 545 | 557 | 543 | 553 | 4,085,000 | 2,765 |
| 2005-09-22 | 534 | 540 | 528 | 540 | 1,470,000 | 2,700 |
| 2005-09-21 | 549 | 549 | 534 | 537 | 3,694,000 | 2,685 |
| 2005-09-20 | 530 | 540 | 528 | 540 | 4,033,000 | 2,700 |
| 2005-09-16 | 526 | 526 | 514 | 522 | 2,477,000 | 2,610 |
| 2005-09-15 | 512 | 524 | 512 | 524 | 3,063,000 | 2,620 |
| 2005-09-14 | 514 | 515 | 510 | 511 | 1,230,000 | 2,555 |
| 2005-09-13 | 521 | 522 | 511 | 515 | 2,371,000 | 2,575 |
| 2005-09-12 | 520 | 525 | 514 | 521 | 1,771,000 | 2,605 |
| 2005-09-09 | 516 | 517 | 506 | 514 | 2,214,000 | 2,570 |
| 2005-09-08 | 514 | 515 | 506 | 510 | 2,056,000 | 2,550 |
| 2005-09-07 | 530 | 530 | 515 | 518 | 1,497,000 | 2,590 |
| 2005-09-06 | 540 | 540 | 523 | 526 | 1,666,000 | 2,630 |
| 2005-09-05 | 532 | 539 | 531 | 538 | 1,692,000 | 2,690 |
| 2005-09-02 | 533 | 534 | 526 | 528 | 1,465,000 | 2,640 |
| 2005-09-01 | 541 | 544 | 534 | 536 | 2,627,000 | 2,680 |
| 2005-08-31 | 536 | 543 | 532 | 535 | 3,089,000 | 2,675 |
| 2005-08-30 | 517 | 539 | 517 | 536 | 5,644,000 | 2,680 |
| 2005-08-29 | 515 | 516 | 511 | 512 | 780,000 | 2,560 |
| 2005-08-26 | 513 | 520 | 513 | 519 | 1,075,000 | 2,595 |
| 2005-08-25 | 514 | 517 | 511 | 514 | 1,055,000 | 2,570 |
| 2005-08-24 | 511 | 521 | 508 | 519 | 1,264,000 | 2,595 |
| 2005-08-23 | 522 | 525 | 511 | 514 | 1,471,000 | 2,570 |
| 2005-08-22 | 520 | 525 | 511 | 520 | 1,761,000 | 2,600 |
| 2005-08-19 | 513 | 518 | 507 | 518 | 1,196,000 | 2,590 |
| 2005-08-18 | 523 | 527 | 513 | 513 | 1,614,000 | 2,565 |
| 2005-08-17 | 522 | 534 | 519 | 520 | 3,107,000 | 2,600 |
| 2005-08-16 | 531 | 532 | 521 | 530 | 3,770,000 | 2,650 |
| 2005-08-15 | 498 | 527 | 498 | 526 | 5,184,000 | 2,630 |
| 2005-08-12 | 507 | 509 | 495 | 500 | 1,852,000 | 2,500 |
| 2005-08-11 | 506 | 512 | 499 | 505 | 2,582,000 | 2,525 |
| 2005-08-10 | 515 | 518 | 502 | 505 | 5,038,000 | 2,525 |
| 2005-08-09 | 490 | 506 | 489 | 506 | 5,605,000 | 2,530 |
| 2005-08-08 | 458 | 484 | 458 | 480 | 2,285,000 | 2,400 |
| 2005-08-05 | 481 | 490 | 467 | 468 | 2,336,000 | 2,340 |
| 2005-08-04 | 481 | 492 | 466 | 490 | 2,597,000 | 2,450 |
| 2005-08-03 | 490 | 494 | 483 | 483 | 2,868,000 | 2,415 |
| 2005-08-02 | 501 | 505 | 482 | 485 | 3,425,000 | 2,425 |
| 2005-08-01 | 483 | 505 | 476 | 499 | 4,734,000 | 2,495 |
| 2005-07-29 | 475 | 493 | 474 | 488 | 5,666,000 | 2,440 |
| 2005-07-28 | 513 | 520 | 471 | 475 | 18,212,000 | 2,375 |
| 2005-07-27 | 416 | 493 | 415 | 493 | 22,415,000 | 2,465 |
| 2005-07-26 | 412 | 416 | 409 | 413 | 1,063,000 | 2,065 |
| 2005-07-25 | 407 | 414 | 407 | 413 | 526,000 | 2,065 |
| 2005-07-22 | 406 | 411 | 405 | 407 | 689,000 | 2,035 |
| 2005-07-21 | 414 | 418 | 409 | 409 | 860,000 | 2,045 |
| 2005-07-20 | 405 | 412 | 403 | 412 | 914,000 | 2,060 |
| 2005-07-19 | 403 | 408 | 403 | 405 | 775,000 | 2,025 |
| 2005-07-15 | 409 | 411 | 405 | 406 | 540,000 | 2,030 |
| 2005-07-14 | 413 | 415 | 408 | 409 | 748,000 | 2,045 |
| 2005-07-13 | 410 | 413 | 408 | 412 | 580,000 | 2,060 |
| 2005-07-12 | 418 | 418 | 407 | 412 | 1,139,000 | 2,060 |
| 2005-07-11 | 417 | 417 | 412 | 414 | 1,432,000 | 2,070 |
| 2005-07-08 | 409 | 413 | 407 | 409 | 1,298,000 | 2,045 |
| 2005-07-07 | 409 | 415 | 407 | 413 | 1,372,000 | 2,065 |
| 2005-07-06 | 419 | 421 | 407 | 407 | 1,686,000 | 2,035 |
| 2005-07-05 | 423 | 427 | 415 | 417 | 2,277,000 | 2,085 |
| 2005-07-04 | 404 | 414 | 402 | 413 | 1,707,000 | 2,065 |
| 2005-07-01 | 417 | 418 | 405 | 409 | 1,640,000 | 2,045 |
| 2005-06-30 | 418 | 422 | 411 | 417 | 1,224,000 | 2,085 |
| 2005-06-29 | 433 | 433 | 416 | 422 | 1,201,000 | 2,110 |
| 2005-06-28 | 424 | 433 | 424 | 428 | 1,231,000 | 2,140 |
| 2005-06-27 | 424 | 427 | 421 | 426 | 1,037,000 | 2,130 |
| 2005-06-24 | 420 | 430 | 418 | 429 | 1,990,000 | 2,145 |
| 2005-06-23 | 441 | 441 | 429 | 430 | 1,330,000 | 2,150 |
| 2005-06-22 | 439 | 443 | 432 | 443 | 2,317,000 | 2,215 |
| 2005-06-21 | 442 | 452 | 437 | 442 | 5,632,000 | 2,210 |
| 2005-06-20 | 438 | 448 | 429 | 447 | 6,368,000 | 2,235 |
| 2005-06-17 | 415 | 430 | 414 | 426 | 4,168,000 | 2,130 |
| 2005-06-16 | 404 | 414 | 403 | 411 | 4,249,000 | 2,055 |
| 2005-06-15 | 390 | 404 | 388 | 399 | 3,372,000 | 1,995 |
| 2005-06-14 | 391 | 393 | 385 | 387 | 1,409,000 | 1,935 |
| 2005-06-13 | 395 | 397 | 391 | 392 | 1,985,000 | 1,960 |
| 2005-06-10 | 388 | 396 | 384 | 395 | 2,494,000 | 1,975 |
| 2005-06-09 | 379 | 390 | 378 | 384 | 2,797,000 | 1,920 |
| 2005-06-08 | 386 | 388 | 380 | 384 | 2,577,000 | 1,920 |
| 2005-06-07 | 394 | 400 | 386 | 386 | 3,493,000 | 1,930 |
| 2005-06-06 | 382 | 393 | 377 | 391 | 5,616,000 | 1,955 |
| 2005-06-03 | 365 | 389 | 361 | 386 | 10,946,000 | 1,930 |
| 2005-06-02 | 361 | 365 | 355 | 355 | 3,049,000 | 1,775 |
| 2005-06-01 | 340 | 359 | 340 | 359 | 4,035,000 | 1,795 |
| 2005-05-31 | 337 | 342 | 336 | 339 | 1,990,000 | 1,695 |
| 2005-05-30 | 330 | 336 | 330 | 336 | 1,118,000 | 1,680 |
| 2005-05-27 | 319 | 332 | 316 | 330 | 1,246,000 | 1,650 |
| 2005-05-26 | 308 | 318 | 308 | 314 | 574,000 | 1,570 |
| 2005-05-25 | 325 | 326 | 310 | 312 | 1,490,000 | 1,560 |
| 2005-05-24 | 335 | 336 | 324 | 328 | 1,486,000 | 1,640 |
| 2005-05-23 | 332 | 340 | 330 | 334 | 2,455,000 | 1,670 |
| 2005-05-20 | 320 | 331 | 318 | 327 | 2,134,000 | 1,635 |
| 2005-05-19 | 317 | 318 | 314 | 314 | 1,108,000 | 1,570 |
| 2005-05-18 | 309 | 317 | 306 | 312 | 940,000 | 1,560 |
| 2005-05-17 | 328 | 331 | 306 | 308 | 1,634,000 | 1,540 |
| 2005-05-16 | 333 | 334 | 323 | 323 | 1,213,000 | 1,615 |
| 2005-05-13 | 324 | 338 | 324 | 331 | 1,899,000 | 1,655 |
| 2005-05-12 | 330 | 331 | 327 | 329 | 1,796,000 | 1,645 |
| 2005-05-11 | 326 | 339 | 323 | 331 | 8,939,000 | 1,655 |
| 2005-05-10 | 294 | 314 | 293 | 314 | 2,172,000 | 1,570 |
| 2005-05-09 | 291 | 293 | 288 | 293 | 373,000 | 1,465 |
| 2005-05-06 | 289 | 290 | 286 | 288 | 356,000 | 1,440 |
| 2005-05-02 | 281 | 289 | 281 | 284 | 231,000 | 1,420 |
| 2005-04-28 | 282 | 286 | 281 | 283 | 491,000 | 1,415 |
| 2005-04-27 | 271 | 282 | 271 | 282 | 443,000 | 1,410 |
| 2005-04-26 | 278 | 278 | 274 | 276 | 151,000 | 1,380 |
| 2005-04-25 | 275 | 278 | 273 | 277 | 245,000 | 1,385 |
| 2005-04-22 | 280 | 280 | 275 | 275 | 279,000 | 1,375 |
| 2005-04-21 | 263 | 271 | 260 | 270 | 593,000 | 1,350 |
| 2005-04-20 | 275 | 277 | 271 | 273 | 572,000 | 1,365 |
| 2005-04-19 | 256 | 267 | 256 | 265 | 406,000 | 1,325 |
| 2005-04-18 | 256 | 261 | 242 | 259 | 835,000 | 1,295 |
| 2005-04-15 | 275 | 276 | 266 | 269 | 1,184,000 | 1,345 |
| 2005-04-14 | 280 | 283 | 276 | 278 | 2,004,000 | 1,390 |
| 2005-04-13 | 268 | 271 | 268 | 271 | 632,000 | 1,355 |
| 2005-04-12 | 273 | 274 | 272 | 272 | 579,000 | 1,360 |
| 2005-04-11 | 275 | 278 | 274 | 275 | 514,000 | 1,375 |
| 2005-04-08 | 276 | 282 | 275 | 280 | 833,000 | 1,400 |
| 2005-04-07 | 281 | 283 | 279 | 279 | 463,000 | 1,395 |
| 2005-04-06 | 285 | 286 | 283 | 286 | 684,000 | 1,430 |
| 2005-04-05 | 287 | 287 | 283 | 284 | 290,000 | 1,420 |
| 2005-04-04 | 282 | 286 | 280 | 286 | 349,000 | 1,430 |
| 2005-04-01 | 272 | 283 | 272 | 281 | 482,000 | 1,405 |
| 2005-03-31 | 269 | 281 | 269 | 281 | 381,000 | 1,405 |
| 2005-03-30 | 271 | 277 | 266 | 267 | 524,000 | 1,335 |
| 2005-03-29 | 291 | 291 | 279 | 280 | 362,000 | 1,400 |
| 2005-03-28 | 286 | 291 | 286 | 289 | 239,000 | 1,445 |
| 2005-03-25 | 287 | 288 | 281 | 288 | 705,000 | 1,440 |
| 2005-03-24 | 295 | 296 | 287 | 287 | 331,000 | 1,435 |
| 2005-03-23 | 299 | 299 | 294 | 294 | 443,000 | 1,470 |
| 2005-03-22 | 296 | 301 | 292 | 300 | 873,000 | 1,500 |
| 2005-03-18 | 286 | 293 | 286 | 293 | 434,000 | 1,465 |
| 2005-03-17 | 286 | 290 | 285 | 289 | 428,000 | 1,445 |
| 2005-03-16 | 290 | 290 | 285 | 289 | 417,000 | 1,445 |
| 2005-03-15 | 291 | 297 | 290 | 291 | 1,406,000 | 1,455 |
| 2005-03-14 | 288 | 289 | 285 | 289 | 634,000 | 1,445 |
| 2005-03-11 | 287 | 288 | 285 | 285 | 1,088,000 | 1,425 |
| 2005-03-10 | 282 | 287 | 281 | 285 | 842,000 | 1,425 |
| 2005-03-09 | 283 | 284 | 278 | 283 | 728,000 | 1,415 |
| 2005-03-08 | 285 | 287 | 277 | 282 | 1,400,000 | 1,410 |
| 2005-03-07 | 281 | 286 | 277 | 285 | 1,305,000 | 1,425 |
| 2005-03-04 | 277 | 280 | 273 | 278 | 1,066,000 | 1,390 |
| 2005-03-03 | 277 | 278 | 271 | 272 | 759,000 | 1,360 |
| 2005-03-02 | 272 | 279 | 271 | 273 | 1,617,000 | 1,365 |
| 2005-03-01 | 266 | 270 | 264 | 268 | 883,000 | 1,340 |
| 2005-02-28 | 264 | 268 | 260 | 264 | 1,611,000 | 1,320 |
| 2005-02-25 | 256 | 260 | 253 | 259 | 919,000 | 1,295 |
| 2005-02-24 | 249 | 254 | 249 | 254 | 507,000 | 1,270 |
| 2005-02-23 | 248 | 251 | 246 | 248 | 700,000 | 1,240 |
| 2005-02-22 | 257 | 257 | 252 | 253 | 433,000 | 1,265 |
| 2005-02-21 | 253 | 258 | 249 | 255 | 966,000 | 1,275 |
| 2005-02-18 | 252 | 252 | 248 | 251 | 411,000 | 1,255 |
| 2005-02-17 | 250 | 254 | 248 | 252 | 599,000 | 1,260 |
| 2005-02-16 | 258 | 259 | 252 | 252 | 610,000 | 1,260 |
| 2005-02-15 | 260 | 262 | 259 | 260 | 599,000 | 1,300 |
| 2005-02-14 | 263 | 265 | 260 | 260 | 939,000 | 1,300 |
| 2005-02-10 | 263 | 265 | 258 | 263 | 1,037,000 | 1,315 |
| 2005-02-09 | 260 | 263 | 256 | 262 | 1,179,000 | 1,310 |
| 2005-02-08 | 261 | 261 | 255 | 259 | 1,251,000 | 1,295 |
| 2005-02-07 | 255 | 260 | 255 | 260 | 1,616,000 | 1,300 |
| 2005-02-04 | 254 | 255 | 249 | 251 | 1,120,000 | 1,255 |
| 2005-02-03 | 249 | 265 | 249 | 254 | 3,693,000 | 1,270 |
| 2005-02-02 | 241 | 248 | 241 | 247 | 2,140,000 | 1,235 |
| 2005-02-01 | 234 | 240 | 231 | 239 | 1,190,000 | 1,195 |
| 2005-01-31 | 232 | 234 | 230 | 233 | 583,000 | 1,165 |
| 2005-01-28 | 232 | 234 | 230 | 232 | 501,000 | 1,160 |
| 2005-01-27 | 233 | 238 | 231 | 233 | 2,032,000 | 1,165 |
| 2005-01-26 | 223 | 226 | 223 | 226 | 555,000 | 1,130 |
| 2005-01-25 | 220 | 224 | 218 | 223 | 571,000 | 1,115 |
| 2005-01-24 | 221 | 222 | 219 | 220 | 198,000 | 1,100 |
| 2005-01-21 | 220 | 224 | 219 | 223 | 282,000 | 1,115 |
| 2005-01-20 | 225 | 225 | 220 | 221 | 715,000 | 1,105 |
| 2005-01-19 | 225 | 229 | 225 | 227 | 1,202,000 | 1,135 |
| 2005-01-18 | 224 | 227 | 223 | 224 | 1,136,000 | 1,120 |
| 2005-01-17 | 222 | 225 | 219 | 222 | 745,000 | 1,110 |
| 2005-01-14 | 220 | 221 | 217 | 220 | 1,021,000 | 1,100 |
| 2005-01-13 | 216 | 225 | 213 | 225 | 2,329,000 | 1,125 |
| 2005-01-12 | 216 | 216 | 213 | 215 | 309,000 | 1,075 |
| 2005-01-11 | 215 | 217 | 214 | 217 | 505,000 | 1,085 |
| 2005-01-07 | 216 | 217 | 212 | 214 | 531,000 | 1,070 |
| 2005-01-06 | 210 | 216 | 210 | 215 | 723,000 | 1,075 |
| 2005-01-05 | 211 | 214 | 210 | 212 | 408,000 | 1,060 |
| 2005-01-04 | 210 | 211 | 208 | 209 | 102,000 | 1,045 |
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