5481 山陽特殊製鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 258 | 260 | 255 | 260 | 245,000 | 1,300 |
| 2008-12-29 | 256 | 258 | 252 | 258 | 397,000 | 1,290 |
| 2008-12-26 | 256 | 258 | 251 | 255 | 491,000 | 1,275 |
| 2008-12-25 | 255 | 263 | 252 | 259 | 603,000 | 1,295 |
| 2008-12-24 | 254 | 254 | 245 | 250 | 561,000 | 1,250 |
| 2008-12-22 | 258 | 260 | 256 | 260 | 341,000 | 1,300 |
| 2008-12-19 | 256 | 263 | 253 | 253 | 689,000 | 1,265 |
| 2008-12-18 | 250 | 268 | 249 | 259 | 1,047,000 | 1,295 |
| 2008-12-17 | 275 | 276 | 248 | 257 | 1,487,000 | 1,285 |
| 2008-12-16 | 283 | 284 | 265 | 265 | 1,501,000 | 1,325 |
| 2008-12-15 | 275 | 290 | 271 | 288 | 2,216,000 | 1,440 |
| 2008-12-12 | 266 | 276 | 256 | 260 | 1,739,000 | 1,300 |
| 2008-12-11 | 264 | 275 | 263 | 275 | 1,538,000 | 1,375 |
| 2008-12-10 | 251 | 277 | 250 | 269 | 3,213,000 | 1,345 |
| 2008-12-09 | 237 | 252 | 237 | 250 | 2,513,000 | 1,250 |
| 2008-12-08 | 226 | 231 | 223 | 227 | 1,399,000 | 1,135 |
| 2008-12-05 | 232 | 232 | 220 | 223 | 1,289,000 | 1,115 |
| 2008-12-04 | 236 | 243 | 234 | 235 | 925,000 | 1,175 |
| 2008-12-03 | 246 | 248 | 232 | 239 | 787,000 | 1,195 |
| 2008-12-02 | 238 | 242 | 229 | 236 | 1,806,000 | 1,180 |
| 2008-12-01 | 254 | 264 | 250 | 258 | 2,480,000 | 1,290 |
| 2008-11-28 | 232 | 250 | 228 | 248 | 1,765,000 | 1,240 |
| 2008-11-27 | 227 | 235 | 226 | 232 | 1,679,000 | 1,160 |
| 2008-11-26 | 217 | 223 | 214 | 219 | 2,326,000 | 1,095 |
| 2008-11-25 | 222 | 227 | 204 | 215 | 2,406,000 | 1,075 |
| 2008-11-21 | 193 | 214 | 192 | 212 | 2,680,000 | 1,060 |
| 2008-11-20 | 220 | 223 | 206 | 211 | 1,799,000 | 1,055 |
| 2008-11-19 | 250 | 254 | 226 | 229 | 1,929,000 | 1,145 |
| 2008-11-18 | 234 | 250 | 234 | 247 | 1,178,000 | 1,235 |
| 2008-11-17 | 246 | 249 | 233 | 239 | 2,140,000 | 1,195 |
| 2008-11-14 | 261 | 265 | 240 | 244 | 2,130,000 | 1,220 |
| 2008-11-13 | 252 | 257 | 244 | 246 | 2,275,000 | 1,230 |
| 2008-11-12 | 263 | 281 | 260 | 267 | 2,502,000 | 1,335 |
| 2008-11-11 | 270 | 280 | 265 | 268 | 1,995,000 | 1,340 |
| 2008-11-10 | 279 | 289 | 274 | 287 | 2,152,000 | 1,435 |
| 2008-11-07 | 266 | 276 | 238 | 264 | 5,665,000 | 1,320 |
| 2008-11-06 | 302 | 307 | 292 | 298 | 4,570,000 | 1,490 |
| 2008-11-05 | 325 | 342 | 322 | 332 | 3,086,000 | 1,660 |
| 2008-11-04 | 289 | 308 | 278 | 308 | 3,859,000 | 1,540 |
| 2008-10-31 | 294 | 294 | 273 | 274 | 2,580,000 | 1,370 |
| 2008-10-30 | 267 | 298 | 259 | 298 | 2,552,000 | 1,490 |
| 2008-10-29 | 299 | 299 | 232 | 258 | 3,321,000 | 1,290 |
| 2008-10-28 | 225 | 266 | 211 | 264 | 2,579,000 | 1,320 |
| 2008-10-27 | 262 | 268 | 226 | 235 | 2,283,000 | 1,175 |
| 2008-10-24 | 283 | 285 | 264 | 267 | 2,047,000 | 1,335 |
| 2008-10-23 | 285 | 289 | 273 | 286 | 2,257,000 | 1,430 |
| 2008-10-22 | 340 | 340 | 309 | 310 | 1,428,000 | 1,550 |
| 2008-10-21 | 340 | 357 | 339 | 345 | 1,682,000 | 1,725 |
| 2008-10-20 | 320 | 330 | 313 | 324 | 1,196,000 | 1,620 |
| 2008-10-17 | 325 | 333 | 308 | 315 | 1,860,000 | 1,575 |
| 2008-10-16 | 330 | 330 | 314 | 315 | 2,188,000 | 1,575 |
| 2008-10-15 | 387 | 389 | 359 | 371 | 1,991,000 | 1,855 |
| 2008-10-14 | 391 | 407 | 385 | 407 | 1,653,000 | 2,035 |
| 2008-10-10 | 330 | 349 | 321 | 331 | 1,977,000 | 1,655 |
| 2008-10-09 | 369 | 393 | 368 | 375 | 2,315,000 | 1,875 |
| 2008-10-08 | 390 | 400 | 343 | 356 | 3,312,000 | 1,780 |
| 2008-10-07 | 356 | 422 | 352 | 415 | 4,167,000 | 2,075 |
| 2008-10-06 | 412 | 413 | 368 | 376 | 3,703,000 | 1,880 |
| 2008-10-03 | 465 | 471 | 442 | 442 | 2,624,000 | 2,210 |
| 2008-10-02 | 527 | 533 | 454 | 470 | 2,896,000 | 2,350 |
| 2008-10-01 | 558 | 567 | 543 | 546 | 2,261,000 | 2,730 |
| 2008-09-30 | 500 | 542 | 494 | 538 | 1,277,000 | 2,690 |
| 2008-09-29 | 559 | 565 | 524 | 527 | 1,524,000 | 2,635 |
| 2008-09-26 | 523 | 537 | 523 | 537 | 1,341,000 | 2,685 |
| 2008-09-25 | 500 | 527 | 492 | 522 | 1,530,000 | 2,610 |
| 2008-09-24 | 494 | 505 | 489 | 500 | 1,048,000 | 2,500 |
| 2008-09-22 | 525 | 525 | 504 | 504 | 1,133,000 | 2,520 |
| 2008-09-19 | 500 | 514 | 478 | 496 | 2,252,000 | 2,480 |
| 2008-09-18 | 476 | 488 | 463 | 483 | 1,363,000 | 2,415 |
| 2008-09-17 | 525 | 539 | 495 | 501 | 1,656,000 | 2,505 |
| 2008-09-16 | 501 | 515 | 496 | 507 | 1,830,000 | 2,535 |
| 2008-09-12 | 527 | 544 | 516 | 541 | 1,480,000 | 2,705 |
| 2008-09-11 | 550 | 554 | 511 | 520 | 2,035,000 | 2,600 |
| 2008-09-10 | 544 | 569 | 540 | 562 | 1,263,000 | 2,810 |
| 2008-09-09 | 574 | 578 | 556 | 560 | 2,167,000 | 2,800 |
| 2008-09-08 | 559 | 579 | 556 | 566 | 1,149,000 | 2,830 |
| 2008-09-05 | 536 | 543 | 529 | 541 | 1,422,000 | 2,705 |
| 2008-09-04 | 566 | 583 | 555 | 566 | 1,277,000 | 2,830 |
| 2008-09-03 | 609 | 612 | 561 | 569 | 2,828,000 | 2,845 |
| 2008-09-02 | 590 | 631 | 588 | 617 | 2,729,000 | 3,085 |
| 2008-09-01 | 602 | 608 | 591 | 591 | 815,000 | 2,955 |
| 2008-08-29 | 595 | 608 | 590 | 608 | 1,362,000 | 3,040 |
| 2008-08-28 | 572 | 589 | 557 | 587 | 2,638,000 | 2,935 |
| 2008-08-27 | 581 | 581 | 563 | 568 | 665,000 | 2,840 |
| 2008-08-26 | 564 | 583 | 564 | 580 | 941,000 | 2,900 |
| 2008-08-25 | 578 | 592 | 576 | 580 | 820,000 | 2,900 |
| 2008-08-22 | 592 | 594 | 568 | 574 | 1,249,000 | 2,870 |
| 2008-08-21 | 601 | 613 | 597 | 600 | 1,138,000 | 3,000 |
| 2008-08-20 | 571 | 613 | 571 | 604 | 1,943,000 | 3,020 |
| 2008-08-19 | 605 | 613 | 584 | 589 | 1,996,000 | 2,945 |
| 2008-08-18 | 594 | 625 | 589 | 623 | 2,967,000 | 3,115 |
| 2008-08-15 | 555 | 598 | 546 | 595 | 3,488,000 | 2,975 |
| 2008-08-14 | 531 | 554 | 520 | 554 | 1,879,000 | 2,770 |
| 2008-08-13 | 519 | 541 | 512 | 533 | 1,520,000 | 2,665 |
| 2008-08-12 | 523 | 530 | 513 | 515 | 1,008,000 | 2,575 |
| 2008-08-11 | 529 | 538 | 513 | 516 | 1,135,000 | 2,580 |
| 2008-08-08 | 494 | 534 | 487 | 523 | 1,532,000 | 2,615 |
| 2008-08-07 | 516 | 516 | 497 | 501 | 1,257,000 | 2,505 |
| 2008-08-06 | 481 | 513 | 475 | 506 | 1,699,000 | 2,530 |
| 2008-08-05 | 477 | 478 | 461 | 461 | 1,445,000 | 2,305 |
| 2008-08-04 | 506 | 506 | 462 | 467 | 1,718,000 | 2,335 |
| 2008-08-01 | 531 | 538 | 504 | 507 | 1,524,000 | 2,535 |
| 2008-07-31 | 563 | 565 | 535 | 545 | 1,746,000 | 2,725 |
| 2008-07-30 | 541 | 559 | 536 | 559 | 1,887,000 | 2,795 |
| 2008-07-29 | 529 | 547 | 522 | 531 | 2,096,000 | 2,655 |
| 2008-07-28 | 507 | 544 | 507 | 539 | 2,598,000 | 2,695 |
| 2008-07-25 | 506 | 511 | 498 | 506 | 1,510,000 | 2,530 |
| 2008-07-24 | 504 | 524 | 496 | 518 | 2,637,000 | 2,590 |
| 2008-07-23 | 476 | 491 | 476 | 490 | 1,058,000 | 2,450 |
| 2008-07-22 | 474 | 478 | 452 | 472 | 1,234,000 | 2,360 |
| 2008-07-18 | 489 | 495 | 461 | 469 | 1,956,000 | 2,345 |
| 2008-07-17 | 498 | 506 | 487 | 487 | 1,183,000 | 2,435 |
| 2008-07-16 | 492 | 498 | 478 | 484 | 968,000 | 2,420 |
| 2008-07-15 | 517 | 517 | 496 | 501 | 821,000 | 2,505 |
| 2008-07-14 | 509 | 533 | 504 | 516 | 917,000 | 2,580 |
| 2008-07-11 | 509 | 519 | 494 | 509 | 800,000 | 2,545 |
| 2008-07-10 | 498 | 518 | 498 | 509 | 1,061,000 | 2,545 |
| 2008-07-09 | 523 | 538 | 507 | 510 | 1,294,000 | 2,550 |
| 2008-07-08 | 545 | 547 | 516 | 522 | 1,279,000 | 2,610 |
| 2008-07-07 | 543 | 543 | 526 | 537 | 930,000 | 2,685 |
| 2008-07-04 | 540 | 558 | 531 | 543 | 815,000 | 2,715 |
| 2008-07-03 | 535 | 550 | 525 | 539 | 997,000 | 2,695 |
| 2008-07-02 | 573 | 581 | 546 | 552 | 1,124,000 | 2,760 |
| 2008-07-01 | 573 | 586 | 562 | 581 | 1,477,000 | 2,905 |
| 2008-06-30 | 556 | 584 | 547 | 570 | 1,355,000 | 2,850 |
| 2008-06-27 | 537 | 550 | 531 | 548 | 1,550,000 | 2,740 |
| 2008-06-26 | 580 | 581 | 553 | 562 | 1,123,000 | 2,810 |
| 2008-06-25 | 558 | 564 | 539 | 560 | 1,057,000 | 2,800 |
| 2008-06-24 | 565 | 570 | 551 | 562 | 997,000 | 2,810 |
| 2008-06-23 | 557 | 579 | 550 | 573 | 936,000 | 2,865 |
| 2008-06-20 | 584 | 589 | 561 | 567 | 974,000 | 2,835 |
| 2008-06-19 | 596 | 612 | 575 | 583 | 1,260,000 | 2,915 |
| 2008-06-18 | 609 | 615 | 601 | 604 | 1,095,000 | 3,020 |
| 2008-06-17 | 614 | 624 | 602 | 619 | 1,306,000 | 3,095 |
| 2008-06-16 | 616 | 624 | 607 | 619 | 1,013,000 | 3,095 |
| 2008-06-13 | 598 | 619 | 596 | 612 | 1,510,000 | 3,060 |
| 2008-06-12 | 596 | 600 | 581 | 589 | 1,523,000 | 2,945 |
| 2008-06-11 | 639 | 639 | 606 | 616 | 2,566,000 | 3,080 |
| 2008-06-10 | 663 | 664 | 626 | 637 | 1,219,000 | 3,185 |
| 2008-06-09 | 661 | 667 | 656 | 657 | 969,000 | 3,285 |
| 2008-06-06 | 685 | 694 | 665 | 681 | 1,596,000 | 3,405 |
| 2008-06-05 | 662 | 678 | 662 | 677 | 2,017,000 | 3,385 |
| 2008-06-04 | 693 | 699 | 667 | 672 | 2,447,000 | 3,360 |
| 2008-06-03 | 720 | 720 | 690 | 703 | 1,740,000 | 3,515 |
| 2008-06-02 | 701 | 717 | 701 | 711 | 1,328,000 | 3,555 |
| 2008-05-30 | 696 | 712 | 693 | 705 | 1,002,000 | 3,525 |
| 2008-05-29 | 697 | 714 | 680 | 696 | 1,452,000 | 3,480 |
| 2008-05-28 | 708 | 721 | 692 | 695 | 1,781,000 | 3,475 |
| 2008-05-27 | 722 | 738 | 700 | 705 | 1,937,000 | 3,525 |
| 2008-05-26 | 697 | 726 | 691 | 723 | 2,190,000 | 3,615 |
| 2008-05-23 | 703 | 720 | 693 | 707 | 3,086,000 | 3,535 |
| 2008-05-22 | 680 | 716 | 660 | 708 | 6,428,000 | 3,540 |
| 2008-05-21 | 663 | 713 | 659 | 710 | 6,787,000 | 3,550 |
| 2008-05-20 | 647 | 697 | 646 | 670 | 5,355,000 | 3,350 |
| 2008-05-19 | 620 | 631 | 607 | 631 | 2,683,000 | 3,155 |
| 2008-05-16 | 568 | 588 | 565 | 583 | 3,087,000 | 2,915 |
| 2008-05-15 | 521 | 555 | 520 | 552 | 2,113,000 | 2,760 |
| 2008-05-14 | 510 | 518 | 508 | 513 | 1,114,000 | 2,565 |
| 2008-05-13 | 498 | 512 | 494 | 509 | 1,018,000 | 2,545 |
| 2008-05-12 | 489 | 498 | 483 | 493 | 1,131,000 | 2,465 |
| 2008-05-09 | 506 | 509 | 495 | 499 | 1,189,000 | 2,495 |
| 2008-05-08 | 516 | 521 | 507 | 511 | 2,239,000 | 2,555 |
| 2008-05-07 | 511 | 556 | 510 | 533 | 2,506,000 | 2,665 |
| 2008-05-02 | 477 | 502 | 472 | 502 | 2,665,000 | 2,510 |
| 2008-05-01 | 480 | 484 | 453 | 457 | 2,312,000 | 2,285 |
| 2008-04-30 | 496 | 502 | 477 | 479 | 2,043,000 | 2,395 |
| 2008-04-28 | 482 | 494 | 479 | 494 | 914,000 | 2,470 |
| 2008-04-25 | 478 | 483 | 469 | 478 | 918,000 | 2,390 |
| 2008-04-24 | 485 | 490 | 474 | 474 | 567,000 | 2,370 |
| 2008-04-23 | 483 | 494 | 480 | 487 | 696,000 | 2,435 |
| 2008-04-22 | 488 | 491 | 481 | 487 | 999,000 | 2,435 |
| 2008-04-21 | 499 | 499 | 490 | 493 | 1,076,000 | 2,465 |
| 2008-04-18 | 490 | 493 | 475 | 484 | 1,628,000 | 2,420 |
| 2008-04-17 | 475 | 508 | 475 | 497 | 3,076,000 | 2,485 |
| 2008-04-16 | 445 | 458 | 443 | 455 | 984,000 | 2,275 |
| 2008-04-15 | 438 | 446 | 432 | 445 | 938,000 | 2,225 |
| 2008-04-14 | 435 | 443 | 430 | 443 | 931,000 | 2,215 |
| 2008-04-11 | 445 | 452 | 441 | 450 | 905,000 | 2,250 |
| 2008-04-10 | 453 | 456 | 440 | 443 | 856,000 | 2,215 |
| 2008-04-09 | 478 | 485 | 450 | 458 | 1,037,000 | 2,290 |
| 2008-04-08 | 478 | 484 | 471 | 473 | 676,000 | 2,365 |
| 2008-04-07 | 479 | 487 | 471 | 483 | 1,076,000 | 2,415 |
| 2008-04-04 | 494 | 494 | 477 | 480 | 1,729,000 | 2,400 |
| 2008-04-03 | 478 | 504 | 476 | 504 | 1,148,000 | 2,520 |
| 2008-04-02 | 494 | 499 | 473 | 478 | 1,304,000 | 2,390 |
| 2008-04-01 | 455 | 484 | 454 | 482 | 2,520,000 | 2,410 |
| 2008-03-31 | 484 | 484 | 445 | 450 | 2,415,000 | 2,250 |
| 2008-03-28 | 514 | 525 | 489 | 494 | 1,563,000 | 2,470 |
| 2008-03-27 | 521 | 521 | 506 | 516 | 680,000 | 2,580 |
| 2008-03-26 | 514 | 520 | 506 | 520 | 721,000 | 2,600 |
| 2008-03-25 | 531 | 532 | 502 | 506 | 1,432,000 | 2,530 |
| 2008-03-24 | 495 | 514 | 490 | 511 | 920,000 | 2,555 |
| 2008-03-21 | 499 | 506 | 474 | 491 | 1,279,000 | 2,455 |
| 2008-03-19 | 489 | 506 | 488 | 505 | 1,140,000 | 2,525 |
| 2008-03-18 | 491 | 493 | 476 | 479 | 1,090,000 | 2,395 |
| 2008-03-17 | 494 | 500 | 469 | 496 | 908,000 | 2,480 |
| 2008-03-14 | 522 | 522 | 488 | 493 | 1,249,000 | 2,465 |
| 2008-03-13 | 524 | 541 | 511 | 520 | 709,000 | 2,600 |
| 2008-03-12 | 559 | 566 | 528 | 530 | 689,000 | 2,650 |
| 2008-03-11 | 495 | 536 | 481 | 535 | 971,000 | 2,675 |
| 2008-03-10 | 535 | 543 | 511 | 515 | 541,000 | 2,575 |
| 2008-03-07 | 560 | 560 | 542 | 548 | 919,000 | 2,740 |
| 2008-03-06 | 580 | 592 | 577 | 582 | 662,000 | 2,910 |
| 2008-03-05 | 588 | 590 | 563 | 572 | 854,000 | 2,860 |
| 2008-03-04 | 597 | 600 | 570 | 589 | 1,094,000 | 2,945 |
| 2008-03-03 | 614 | 614 | 596 | 596 | 1,004,000 | 2,980 |
| 2008-02-29 | 642 | 650 | 634 | 644 | 812,000 | 3,220 |
| 2008-02-28 | 640 | 656 | 635 | 652 | 666,000 | 3,260 |
| 2008-02-27 | 634 | 648 | 634 | 646 | 674,000 | 3,230 |
| 2008-02-26 | 639 | 644 | 629 | 629 | 763,000 | 3,145 |
| 2008-02-25 | 635 | 650 | 626 | 633 | 966,000 | 3,165 |
| 2008-02-22 | 602 | 620 | 600 | 617 | 529,000 | 3,085 |
| 2008-02-21 | 598 | 617 | 593 | 612 | 853,000 | 3,060 |
| 2008-02-20 | 605 | 605 | 579 | 580 | 911,000 | 2,900 |
| 2008-02-19 | 607 | 607 | 588 | 600 | 726,000 | 3,000 |
| 2008-02-18 | 585 | 606 | 585 | 591 | 719,000 | 2,955 |
| 2008-02-15 | 572 | 581 | 556 | 576 | 825,000 | 2,880 |
| 2008-02-14 | 558 | 574 | 551 | 572 | 851,000 | 2,860 |
| 2008-02-13 | 549 | 560 | 539 | 540 | 658,000 | 2,700 |
| 2008-02-12 | 549 | 551 | 537 | 540 | 607,000 | 2,700 |
| 2008-02-08 | 562 | 570 | 535 | 539 | 996,000 | 2,695 |
| 2008-02-07 | 577 | 583 | 550 | 566 | 1,157,000 | 2,830 |
| 2008-02-06 | 601 | 601 | 573 | 576 | 1,652,000 | 2,880 |
| 2008-02-05 | 618 | 638 | 612 | 627 | 897,000 | 3,135 |
| 2008-02-04 | 651 | 655 | 628 | 634 | 1,016,000 | 3,170 |
| 2008-02-01 | 615 | 639 | 615 | 631 | 1,333,000 | 3,155 |
| 2008-01-31 | 595 | 613 | 573 | 612 | 1,044,000 | 3,060 |
| 2008-01-30 | 608 | 623 | 591 | 595 | 1,798,000 | 2,975 |
| 2008-01-29 | 595 | 609 | 595 | 607 | 1,350,000 | 3,035 |
| 2008-01-28 | 582 | 597 | 572 | 581 | 1,357,000 | 2,905 |
| 2008-01-25 | 580 | 600 | 580 | 600 | 1,697,000 | 3,000 |
| 2008-01-24 | 563 | 577 | 560 | 570 | 1,625,000 | 2,850 |
| 2008-01-23 | 554 | 572 | 542 | 557 | 1,312,000 | 2,785 |
| 2008-01-22 | 550 | 577 | 540 | 540 | 1,209,000 | 2,700 |
| 2008-01-21 | 616 | 620 | 589 | 590 | 1,481,000 | 2,950 |
| 2008-01-18 | 608 | 639 | 594 | 636 | 1,288,000 | 3,180 |
| 2008-01-17 | 615 | 633 | 606 | 628 | 1,131,000 | 3,140 |
| 2008-01-16 | 589 | 627 | 589 | 601 | 1,100,000 | 3,005 |
| 2008-01-15 | 695 | 697 | 636 | 639 | 1,868,000 | 3,195 |
| 2008-01-11 | 718 | 725 | 677 | 680 | 1,572,000 | 3,400 |
| 2008-01-10 | 728 | 739 | 715 | 720 | 886,000 | 3,600 |
| 2008-01-09 | 708 | 736 | 703 | 735 | 736,000 | 3,675 |
| 2008-01-08 | 702 | 723 | 698 | 723 | 920,000 | 3,615 |
| 2008-01-07 | 714 | 716 | 697 | 701 | 1,141,000 | 3,505 |
| 2008-01-04 | 748 | 754 | 733 | 738 | 559,000 | 3,690 |
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
