5481 山陽特殊製鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 764 | 769 | 747 | 758 | 548,000 | 3,790 |
| 2007-12-27 | 788 | 791 | 771 | 773 | 996,000 | 3,865 |
| 2007-12-26 | 770 | 799 | 762 | 798 | 1,162,000 | 3,990 |
| 2007-12-25 | 776 | 785 | 773 | 780 | 599,000 | 3,900 |
| 2007-12-21 | 743 | 769 | 743 | 769 | 1,644,000 | 3,845 |
| 2007-12-20 | 743 | 758 | 732 | 742 | 1,375,000 | 3,710 |
| 2007-12-19 | 734 | 754 | 726 | 726 | 571,000 | 3,630 |
| 2007-12-18 | 719 | 739 | 714 | 733 | 699,000 | 3,665 |
| 2007-12-17 | 771 | 771 | 724 | 729 | 1,593,000 | 3,645 |
| 2007-12-14 | 793 | 799 | 760 | 770 | 996,000 | 3,850 |
| 2007-12-13 | 803 | 807 | 786 | 798 | 887,000 | 3,990 |
| 2007-12-12 | 792 | 804 | 789 | 802 | 1,010,000 | 4,010 |
| 2007-12-11 | 815 | 820 | 803 | 817 | 797,000 | 4,085 |
| 2007-12-10 | 804 | 819 | 791 | 812 | 1,182,000 | 4,060 |
| 2007-12-07 | 775 | 806 | 772 | 804 | 1,306,000 | 4,020 |
| 2007-12-06 | 762 | 766 | 748 | 765 | 640,000 | 3,825 |
| 2007-12-05 | 749 | 758 | 723 | 744 | 1,111,000 | 3,720 |
| 2007-12-04 | 760 | 768 | 750 | 759 | 1,797,000 | 3,795 |
| 2007-12-03 | 778 | 789 | 746 | 760 | 1,724,000 | 3,800 |
| 2007-11-30 | 743 | 777 | 737 | 771 | 1,564,000 | 3,855 |
| 2007-11-29 | 721 | 744 | 720 | 743 | 1,157,000 | 3,715 |
| 2007-11-28 | 716 | 727 | 705 | 711 | 1,150,000 | 3,555 |
| 2007-11-27 | 718 | 725 | 697 | 715 | 1,238,000 | 3,575 |
| 2007-11-26 | 708 | 736 | 703 | 728 | 1,047,000 | 3,640 |
| 2007-11-22 | 677 | 709 | 673 | 698 | 946,000 | 3,490 |
| 2007-11-21 | 713 | 717 | 686 | 687 | 971,000 | 3,435 |
| 2007-11-20 | 670 | 726 | 666 | 723 | 1,528,000 | 3,615 |
| 2007-11-19 | 744 | 759 | 698 | 700 | 1,371,000 | 3,500 |
| 2007-11-16 | 755 | 756 | 732 | 743 | 1,656,000 | 3,715 |
| 2007-11-15 | 754 | 795 | 751 | 779 | 2,074,000 | 3,895 |
| 2007-11-14 | 740 | 748 | 726 | 744 | 1,219,000 | 3,720 |
| 2007-11-13 | 716 | 723 | 692 | 705 | 1,147,000 | 3,525 |
| 2007-11-12 | 708 | 718 | 695 | 709 | 1,027,000 | 3,545 |
| 2007-11-09 | 745 | 770 | 733 | 736 | 1,171,000 | 3,680 |
| 2007-11-08 | 728 | 745 | 727 | 744 | 1,181,000 | 3,720 |
| 2007-11-07 | 778 | 793 | 746 | 748 | 1,375,000 | 3,740 |
| 2007-11-06 | 748 | 783 | 741 | 777 | 1,754,000 | 3,885 |
| 2007-11-05 | 792 | 798 | 751 | 758 | 2,178,000 | 3,790 |
| 2007-11-02 | 766 | 803 | 757 | 792 | 2,650,000 | 3,960 |
| 2007-11-01 | 771 | 786 | 768 | 777 | 2,066,000 | 3,885 |
| 2007-10-31 | 771 | 792 | 750 | 770 | 2,403,000 | 3,850 |
| 2007-10-30 | 789 | 797 | 760 | 780 | 2,443,000 | 3,900 |
| 2007-10-29 | 814 | 821 | 787 | 788 | 1,373,000 | 3,940 |
| 2007-10-26 | 797 | 813 | 775 | 804 | 1,626,000 | 4,020 |
| 2007-10-25 | 837 | 839 | 794 | 799 | 1,653,000 | 3,995 |
| 2007-10-24 | 839 | 843 | 820 | 838 | 2,679,000 | 4,190 |
| 2007-10-23 | 830 | 833 | 812 | 819 | 694,000 | 4,095 |
| 2007-10-22 | 820 | 830 | 807 | 820 | 732,000 | 4,100 |
| 2007-10-19 | 866 | 867 | 836 | 840 | 1,275,000 | 4,200 |
| 2007-10-18 | 842 | 870 | 842 | 866 | 1,433,000 | 4,330 |
| 2007-10-17 | 853 | 857 | 807 | 832 | 2,128,000 | 4,160 |
| 2007-10-16 | 879 | 880 | 846 | 853 | 2,234,000 | 4,265 |
| 2007-10-15 | 890 | 906 | 874 | 886 | 1,634,000 | 4,430 |
| 2007-10-12 | 898 | 905 | 867 | 881 | 3,506,000 | 4,405 |
| 2007-10-11 | 920 | 935 | 899 | 918 | 2,895,000 | 4,590 |
| 2007-10-10 | 940 | 946 | 925 | 930 | 1,353,000 | 4,650 |
| 2007-10-09 | 962 | 964 | 941 | 942 | 989,000 | 4,710 |
| 2007-10-05 | 953 | 968 | 950 | 960 | 826,000 | 4,800 |
| 2007-10-04 | 956 | 965 | 944 | 944 | 808,000 | 4,720 |
| 2007-10-03 | 962 | 968 | 955 | 961 | 683,000 | 4,805 |
| 2007-10-02 | 952 | 972 | 952 | 963 | 1,214,000 | 4,815 |
| 2007-10-01 | 936 | 966 | 930 | 940 | 1,517,000 | 4,700 |
| 2007-09-28 | 975 | 979 | 953 | 958 | 1,690,000 | 4,790 |
| 2007-09-27 | 967 | 979 | 959 | 977 | 1,499,000 | 4,885 |
| 2007-09-26 | 970 | 972 | 956 | 970 | 890,000 | 4,850 |
| 2007-09-25 | 969 | 977 | 949 | 970 | 819,000 | 4,850 |
| 2007-09-21 | 952 | 979 | 952 | 965 | 1,140,000 | 4,825 |
| 2007-09-20 | 955 | 975 | 951 | 971 | 1,278,000 | 4,855 |
| 2007-09-19 | 925 | 949 | 925 | 945 | 1,712,000 | 4,725 |
| 2007-09-18 | 940 | 940 | 916 | 917 | 1,339,000 | 4,585 |
| 2007-09-14 | 922 | 940 | 922 | 940 | 1,305,000 | 4,700 |
| 2007-09-13 | 927 | 940 | 921 | 925 | 997,000 | 4,625 |
| 2007-09-12 | 938 | 952 | 921 | 925 | 943,000 | 4,625 |
| 2007-09-11 | 914 | 936 | 891 | 928 | 1,111,000 | 4,640 |
| 2007-09-10 | 910 | 922 | 908 | 917 | 825,000 | 4,585 |
| 2007-09-07 | 942 | 963 | 927 | 938 | 1,256,000 | 4,690 |
| 2007-09-06 | 915 | 944 | 902 | 942 | 1,199,000 | 4,710 |
| 2007-09-05 | 959 | 969 | 920 | 926 | 1,349,000 | 4,630 |
| 2007-09-04 | 976 | 983 | 961 | 964 | 1,003,000 | 4,820 |
| 2007-09-03 | 978 | 989 | 970 | 986 | 2,076,000 | 4,930 |
| 2007-08-31 | 950 | 970 | 939 | 968 | 1,769,000 | 4,840 |
| 2007-08-30 | 945 | 957 | 932 | 949 | 1,949,000 | 4,745 |
| 2007-08-29 | 914 | 934 | 910 | 929 | 1,236,000 | 4,645 |
| 2007-08-28 | 924 | 950 | 920 | 944 | 1,436,000 | 4,720 |
| 2007-08-27 | 930 | 944 | 922 | 930 | 1,581,000 | 4,650 |
| 2007-08-24 | 881 | 911 | 881 | 906 | 938,000 | 4,530 |
| 2007-08-23 | 882 | 898 | 881 | 891 | 1,238,000 | 4,455 |
| 2007-08-22 | 860 | 875 | 841 | 871 | 1,359,000 | 4,355 |
| 2007-08-21 | 824 | 870 | 820 | 870 | 1,566,000 | 4,350 |
| 2007-08-20 | 841 | 848 | 812 | 819 | 1,511,000 | 4,095 |
| 2007-08-17 | 861 | 872 | 799 | 801 | 2,121,000 | 4,005 |
| 2007-08-16 | 902 | 910 | 858 | 899 | 1,635,000 | 4,495 |
| 2007-08-15 | 920 | 922 | 908 | 916 | 1,750,000 | 4,580 |
| 2007-08-14 | 905 | 929 | 884 | 926 | 2,310,000 | 4,630 |
| 2007-08-13 | 901 | 907 | 874 | 885 | 2,524,000 | 4,425 |
| 2007-08-10 | 915 | 925 | 892 | 900 | 2,849,000 | 4,500 |
| 2007-08-09 | 915 | 950 | 906 | 939 | 3,887,000 | 4,695 |
| 2007-08-08 | 940 | 955 | 914 | 915 | 2,884,000 | 4,575 |
| 2007-08-07 | 940 | 954 | 933 | 945 | 1,688,000 | 4,725 |
| 2007-08-06 | 894 | 934 | 894 | 933 | 2,263,000 | 4,665 |
| 2007-08-03 | 945 | 953 | 923 | 934 | 2,755,000 | 4,670 |
| 2007-08-02 | 937 | 955 | 914 | 944 | 2,762,000 | 4,720 |
| 2007-08-01 | 932 | 947 | 926 | 927 | 3,399,000 | 4,635 |
| 2007-07-31 | 926 | 947 | 921 | 940 | 3,878,000 | 4,700 |
| 2007-07-30 | 838 | 932 | 837 | 927 | 4,231,000 | 4,635 |
| 2007-07-27 | 832 | 857 | 830 | 848 | 2,623,000 | 4,240 |
| 2007-07-26 | 906 | 909 | 870 | 872 | 1,843,000 | 4,360 |
| 2007-07-25 | 885 | 919 | 885 | 918 | 1,549,000 | 4,590 |
| 2007-07-24 | 927 | 927 | 886 | 897 | 1,491,000 | 4,485 |
| 2007-07-23 | 917 | 929 | 904 | 920 | 1,286,000 | 4,600 |
| 2007-07-20 | 923 | 937 | 915 | 928 | 1,939,000 | 4,640 |
| 2007-07-19 | 915 | 922 | 899 | 921 | 1,694,000 | 4,605 |
| 2007-07-18 | 919 | 930 | 900 | 907 | 1,835,000 | 4,535 |
| 2007-07-17 | 913 | 934 | 910 | 929 | 2,451,000 | 4,645 |
| 2007-07-13 | 908 | 908 | 895 | 900 | 1,376,000 | 4,500 |
| 2007-07-12 | 914 | 914 | 880 | 893 | 1,816,000 | 4,465 |
| 2007-07-11 | 902 | 923 | 896 | 904 | 2,057,000 | 4,520 |
| 2007-07-10 | 890 | 912 | 889 | 904 | 2,064,000 | 4,520 |
| 2007-07-09 | 893 | 901 | 873 | 887 | 2,175,000 | 4,435 |
| 2007-07-06 | 900 | 903 | 889 | 893 | 1,090,000 | 4,465 |
| 2007-07-05 | 900 | 917 | 893 | 896 | 1,860,000 | 4,480 |
| 2007-07-04 | 898 | 907 | 893 | 895 | 1,258,000 | 4,475 |
| 2007-07-03 | 905 | 912 | 891 | 895 | 2,296,000 | 4,475 |
| 2007-07-02 | 904 | 918 | 898 | 903 | 2,075,000 | 4,515 |
| 2007-06-29 | 888 | 904 | 888 | 903 | 1,108,000 | 4,515 |
| 2007-06-28 | 890 | 895 | 872 | 887 | 1,386,000 | 4,435 |
| 2007-06-27 | 900 | 907 | 879 | 880 | 1,358,000 | 4,400 |
| 2007-06-26 | 901 | 911 | 898 | 908 | 1,571,000 | 4,540 |
| 2007-06-25 | 909 | 914 | 894 | 895 | 1,684,000 | 4,475 |
| 2007-06-22 | 909 | 927 | 904 | 915 | 1,762,000 | 4,575 |
| 2007-06-21 | 893 | 928 | 893 | 915 | 2,238,000 | 4,575 |
| 2007-06-20 | 916 | 918 | 897 | 900 | 2,216,000 | 4,500 |
| 2007-06-19 | 902 | 945 | 888 | 917 | 5,291,000 | 4,585 |
| 2007-06-18 | 923 | 924 | 897 | 903 | 2,717,000 | 4,515 |
| 2007-06-15 | 914 | 925 | 903 | 922 | 3,924,000 | 4,610 |
| 2007-06-14 | 930 | 952 | 904 | 914 | 10,736,000 | 4,570 |
| 2007-06-13 | 859 | 909 | 852 | 909 | 11,935,000 | 4,545 |
| 2007-06-12 | 810 | 820 | 793 | 809 | 1,967,000 | 4,045 |
| 2007-06-11 | 850 | 855 | 809 | 818 | 2,756,000 | 4,090 |
| 2007-06-08 | 848 | 865 | 810 | 831 | 7,345,000 | 4,155 |
| 2007-06-07 | 771 | 834 | 771 | 828 | 4,538,000 | 4,140 |
| 2007-06-06 | 767 | 787 | 765 | 781 | 1,057,000 | 3,905 |
| 2007-06-05 | 785 | 787 | 764 | 774 | 1,966,000 | 3,870 |
| 2007-06-04 | 784 | 801 | 779 | 789 | 2,576,000 | 3,945 |
| 2007-06-01 | 753 | 765 | 744 | 764 | 1,644,000 | 3,820 |
| 2007-05-31 | 746 | 755 | 742 | 752 | 1,835,000 | 3,760 |
| 2007-05-30 | 727 | 748 | 725 | 736 | 1,473,000 | 3,680 |
| 2007-05-29 | 721 | 730 | 713 | 724 | 948,000 | 3,620 |
| 2007-05-28 | 715 | 726 | 714 | 725 | 830,000 | 3,625 |
| 2007-05-25 | 710 | 718 | 701 | 714 | 1,431,000 | 3,570 |
| 2007-05-24 | 723 | 726 | 715 | 717 | 1,036,000 | 3,585 |
| 2007-05-23 | 745 | 746 | 722 | 725 | 1,457,000 | 3,625 |
| 2007-05-22 | 746 | 751 | 727 | 746 | 1,476,000 | 3,730 |
| 2007-05-21 | 721 | 744 | 715 | 739 | 1,395,000 | 3,695 |
| 2007-05-18 | 745 | 745 | 712 | 721 | 1,972,000 | 3,605 |
| 2007-05-17 | 745 | 753 | 739 | 744 | 1,327,000 | 3,720 |
| 2007-05-16 | 731 | 748 | 721 | 735 | 1,890,000 | 3,675 |
| 2007-05-15 | 751 | 753 | 728 | 733 | 2,055,000 | 3,665 |
| 2007-05-14 | 772 | 779 | 758 | 760 | 1,798,000 | 3,800 |
| 2007-05-11 | 778 | 779 | 750 | 765 | 2,937,000 | 3,825 |
| 2007-05-10 | 809 | 810 | 781 | 787 | 3,875,000 | 3,935 |
| 2007-05-09 | 785 | 804 | 778 | 804 | 7,501,000 | 4,020 |
| 2007-05-08 | 765 | 786 | 737 | 745 | 5,207,000 | 3,725 |
| 2007-05-07 | 750 | 763 | 742 | 761 | 3,078,000 | 3,805 |
| 2007-05-02 | 713 | 723 | 701 | 723 | 1,340,000 | 3,615 |
| 2007-05-01 | 700 | 708 | 693 | 703 | 1,091,000 | 3,515 |
| 2007-04-27 | 719 | 724 | 697 | 699 | 2,038,000 | 3,495 |
| 2007-04-26 | 691 | 715 | 682 | 711 | 2,718,000 | 3,555 |
| 2007-04-25 | 682 | 688 | 678 | 683 | 2,128,000 | 3,415 |
| 2007-04-24 | 682 | 696 | 678 | 692 | 1,825,000 | 3,460 |
| 2007-04-23 | 710 | 712 | 693 | 698 | 2,032,000 | 3,490 |
| 2007-04-20 | 738 | 738 | 711 | 712 | 1,321,000 | 3,560 |
| 2007-04-19 | 735 | 744 | 724 | 729 | 1,111,000 | 3,645 |
| 2007-04-18 | 727 | 740 | 727 | 740 | 1,260,000 | 3,700 |
| 2007-04-17 | 735 | 743 | 726 | 729 | 1,641,000 | 3,645 |
| 2007-04-16 | 745 | 749 | 723 | 726 | 2,709,000 | 3,630 |
| 2007-04-13 | 776 | 776 | 745 | 745 | 1,690,000 | 3,725 |
| 2007-04-12 | 760 | 782 | 760 | 767 | 1,409,000 | 3,835 |
| 2007-04-11 | 773 | 778 | 755 | 763 | 2,087,000 | 3,815 |
| 2007-04-10 | 740 | 784 | 739 | 773 | 3,436,000 | 3,865 |
| 2007-04-09 | 754 | 757 | 738 | 739 | 2,473,000 | 3,695 |
| 2007-04-06 | 764 | 777 | 751 | 754 | 2,051,000 | 3,770 |
| 2007-04-05 | 771 | 778 | 764 | 768 | 2,344,000 | 3,840 |
| 2007-04-04 | 783 | 785 | 767 | 772 | 4,670,000 | 3,860 |
| 2007-04-03 | 797 | 807 | 779 | 787 | 2,984,000 | 3,935 |
| 2007-04-02 | 830 | 831 | 797 | 800 | 1,555,000 | 4,000 |
| 2007-03-30 | 847 | 851 | 826 | 832 | 850,000 | 4,160 |
| 2007-03-29 | 825 | 851 | 822 | 843 | 1,070,000 | 4,215 |
| 2007-03-28 | 862 | 863 | 839 | 845 | 1,315,000 | 4,225 |
| 2007-03-27 | 855 | 872 | 852 | 862 | 998,000 | 4,310 |
| 2007-03-26 | 867 | 867 | 850 | 854 | 790,000 | 4,270 |
| 2007-03-23 | 864 | 867 | 854 | 860 | 1,256,000 | 4,300 |
| 2007-03-22 | 860 | 872 | 854 | 862 | 1,619,000 | 4,310 |
| 2007-03-20 | 862 | 867 | 842 | 849 | 1,082,000 | 4,245 |
| 2007-03-19 | 846 | 865 | 836 | 856 | 1,414,000 | 4,280 |
| 2007-03-16 | 875 | 875 | 835 | 847 | 2,272,000 | 4,235 |
| 2007-03-15 | 875 | 894 | 866 | 879 | 1,615,000 | 4,395 |
| 2007-03-14 | 875 | 884 | 853 | 855 | 2,093,000 | 4,275 |
| 2007-03-13 | 910 | 919 | 892 | 895 | 1,314,000 | 4,475 |
| 2007-03-12 | 929 | 932 | 901 | 920 | 1,256,000 | 4,600 |
| 2007-03-09 | 923 | 937 | 915 | 920 | 1,680,000 | 4,600 |
| 2007-03-08 | 891 | 924 | 876 | 922 | 3,565,000 | 4,610 |
| 2007-03-07 | 952 | 958 | 884 | 890 | 3,838,000 | 4,450 |
| 2007-03-06 | 863 | 928 | 863 | 928 | 3,976,000 | 4,640 |
| 2007-03-05 | 925 | 931 | 856 | 863 | 3,750,000 | 4,315 |
| 2007-03-02 | 910 | 952 | 894 | 945 | 3,895,000 | 4,725 |
| 2007-03-01 | 926 | 946 | 883 | 920 | 3,979,000 | 4,600 |
| 2007-02-28 | 886 | 928 | 877 | 916 | 4,652,000 | 4,580 |
| 2007-02-27 | 1,012 | 1,016 | 958 | 966 | 3,677,000 | 4,830 |
| 2007-02-26 | 1,020 | 1,031 | 989 | 1,009 | 5,733,000 | 5,045 |
| 2007-02-23 | 948 | 990 | 940 | 982 | 6,494,000 | 4,910 |
| 2007-02-22 | 960 | 962 | 910 | 921 | 3,263,000 | 4,605 |
| 2007-02-21 | 900 | 946 | 898 | 940 | 8,005,000 | 4,700 |
| 2007-02-20 | 830 | 863 | 829 | 862 | 3,443,000 | 4,310 |
| 2007-02-19 | 812 | 834 | 812 | 826 | 1,471,000 | 4,130 |
| 2007-02-16 | 815 | 835 | 808 | 817 | 1,296,000 | 4,085 |
| 2007-02-15 | 832 | 832 | 806 | 815 | 879,000 | 4,075 |
| 2007-02-14 | 822 | 827 | 813 | 823 | 2,255,000 | 4,115 |
| 2007-02-13 | 821 | 825 | 815 | 818 | 1,966,000 | 4,090 |
| 2007-02-09 | 838 | 845 | 830 | 834 | 1,973,000 | 4,170 |
| 2007-02-08 | 833 | 853 | 822 | 848 | 3,629,000 | 4,240 |
| 2007-02-07 | 803 | 838 | 801 | 831 | 4,069,000 | 4,155 |
| 2007-02-06 | 789 | 804 | 789 | 804 | 1,275,000 | 4,020 |
| 2007-02-05 | 805 | 805 | 787 | 791 | 1,317,000 | 3,955 |
| 2007-02-02 | 802 | 807 | 794 | 801 | 1,241,000 | 4,005 |
| 2007-02-01 | 795 | 799 | 785 | 797 | 1,162,000 | 3,985 |
| 2007-01-31 | 799 | 804 | 783 | 799 | 1,768,000 | 3,995 |
| 2007-01-30 | 786 | 816 | 781 | 797 | 2,883,000 | 3,985 |
| 2007-01-29 | 783 | 787 | 777 | 781 | 1,139,000 | 3,905 |
| 2007-01-26 | 770 | 779 | 768 | 776 | 820,000 | 3,880 |
| 2007-01-25 | 786 | 787 | 773 | 773 | 1,228,000 | 3,865 |
| 2007-01-24 | 785 | 788 | 776 | 777 | 2,320,000 | 3,885 |
| 2007-01-23 | 780 | 784 | 768 | 779 | 2,003,000 | 3,895 |
| 2007-01-22 | 791 | 791 | 772 | 780 | 2,386,000 | 3,900 |
| 2007-01-19 | 803 | 803 | 785 | 790 | 1,849,000 | 3,950 |
| 2007-01-18 | 813 | 818 | 803 | 805 | 1,096,000 | 4,025 |
| 2007-01-17 | 803 | 817 | 793 | 811 | 1,489,000 | 4,055 |
| 2007-01-16 | 800 | 804 | 795 | 799 | 711,000 | 3,995 |
| 2007-01-15 | 800 | 801 | 784 | 800 | 1,044,000 | 4,000 |
| 2007-01-12 | 798 | 798 | 778 | 789 | 1,338,000 | 3,945 |
| 2007-01-11 | 786 | 790 | 778 | 786 | 1,534,000 | 3,930 |
| 2007-01-10 | 781 | 781 | 766 | 770 | 1,019,000 | 3,850 |
| 2007-01-09 | 768 | 784 | 760 | 783 | 1,303,000 | 3,915 |
| 2007-01-05 | 792 | 792 | 757 | 762 | 2,331,000 | 3,810 |
| 2007-01-04 | 811 | 812 | 795 | 796 | 482,000 | 3,980 |
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
