5481 山陽特殊製鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 408 | 412 | 400 | 405 | 529,000 | 2,025 |
| 2009-12-29 | 411 | 411 | 403 | 409 | 397,000 | 2,045 |
| 2009-12-28 | 400 | 412 | 398 | 409 | 622,000 | 2,045 |
| 2009-12-25 | 405 | 408 | 400 | 405 | 600,000 | 2,025 |
| 2009-12-24 | 397 | 414 | 396 | 408 | 1,240,000 | 2,040 |
| 2009-12-22 | 391 | 396 | 389 | 393 | 561,000 | 1,965 |
| 2009-12-21 | 392 | 393 | 390 | 390 | 325,000 | 1,950 |
| 2009-12-18 | 380 | 395 | 380 | 394 | 803,000 | 1,970 |
| 2009-12-17 | 380 | 389 | 375 | 389 | 978,000 | 1,945 |
| 2009-12-16 | 377 | 385 | 369 | 383 | 813,000 | 1,915 |
| 2009-12-15 | 382 | 382 | 374 | 376 | 498,000 | 1,880 |
| 2009-12-14 | 375 | 382 | 372 | 382 | 744,000 | 1,910 |
| 2009-12-11 | 363 | 371 | 359 | 368 | 740,000 | 1,840 |
| 2009-12-10 | 364 | 374 | 360 | 363 | 534,000 | 1,815 |
| 2009-12-09 | 374 | 378 | 370 | 370 | 465,000 | 1,850 |
| 2009-12-08 | 379 | 382 | 374 | 380 | 742,000 | 1,900 |
| 2009-12-07 | 382 | 382 | 375 | 379 | 602,000 | 1,895 |
| 2009-12-04 | 373 | 378 | 369 | 373 | 521,000 | 1,865 |
| 2009-12-03 | 368 | 377 | 367 | 376 | 543,000 | 1,880 |
| 2009-12-02 | 357 | 369 | 354 | 365 | 1,121,000 | 1,825 |
| 2009-12-01 | 341 | 360 | 339 | 359 | 671,000 | 1,795 |
| 2009-11-30 | 337 | 347 | 337 | 344 | 500,000 | 1,720 |
| 2009-11-27 | 346 | 352 | 336 | 338 | 774,000 | 1,690 |
| 2009-11-26 | 341 | 358 | 340 | 351 | 699,000 | 1,755 |
| 2009-11-25 | 341 | 349 | 337 | 346 | 902,000 | 1,730 |
| 2009-11-24 | 340 | 348 | 333 | 336 | 784,000 | 1,680 |
| 2009-11-20 | 326 | 338 | 325 | 335 | 951,000 | 1,675 |
| 2009-11-19 | 327 | 330 | 319 | 327 | 1,146,000 | 1,635 |
| 2009-11-18 | 335 | 345 | 315 | 324 | 1,230,000 | 1,620 |
| 2009-11-17 | 337 | 338 | 323 | 325 | 417,000 | 1,625 |
| 2009-11-16 | 333 | 334 | 326 | 332 | 490,000 | 1,660 |
| 2009-11-13 | 338 | 338 | 329 | 333 | 602,000 | 1,665 |
| 2009-11-12 | 342 | 343 | 336 | 337 | 422,000 | 1,685 |
| 2009-11-11 | 350 | 351 | 341 | 343 | 795,000 | 1,715 |
| 2009-11-10 | 360 | 361 | 352 | 353 | 569,000 | 1,765 |
| 2009-11-09 | 351 | 367 | 350 | 356 | 1,059,000 | 1,780 |
| 2009-11-06 | 348 | 354 | 348 | 354 | 1,444,000 | 1,770 |
| 2009-11-05 | 346 | 357 | 342 | 344 | 644,000 | 1,720 |
| 2009-11-04 | 337 | 351 | 336 | 351 | 886,000 | 1,755 |
| 2009-11-02 | 337 | 342 | 329 | 340 | 1,064,000 | 1,700 |
| 2009-10-30 | 334 | 352 | 332 | 342 | 2,019,000 | 1,710 |
| 2009-10-29 | 304 | 322 | 303 | 320 | 1,304,000 | 1,600 |
| 2009-10-28 | 310 | 314 | 307 | 314 | 634,000 | 1,570 |
| 2009-10-27 | 322 | 322 | 311 | 314 | 492,000 | 1,570 |
| 2009-10-26 | 323 | 327 | 317 | 327 | 653,000 | 1,635 |
| 2009-10-23 | 327 | 329 | 320 | 322 | 550,000 | 1,610 |
| 2009-10-22 | 326 | 328 | 322 | 326 | 401,000 | 1,630 |
| 2009-10-21 | 328 | 329 | 322 | 327 | 551,000 | 1,635 |
| 2009-10-20 | 330 | 330 | 324 | 327 | 599,000 | 1,635 |
| 2009-10-19 | 322 | 328 | 314 | 328 | 654,000 | 1,640 |
| 2009-10-16 | 334 | 336 | 324 | 325 | 520,000 | 1,625 |
| 2009-10-15 | 338 | 341 | 330 | 332 | 681,000 | 1,660 |
| 2009-10-14 | 339 | 339 | 324 | 332 | 893,000 | 1,660 |
| 2009-10-13 | 336 | 344 | 336 | 342 | 577,000 | 1,710 |
| 2009-10-09 | 329 | 335 | 328 | 331 | 581,000 | 1,655 |
| 2009-10-08 | 331 | 335 | 323 | 333 | 826,000 | 1,665 |
| 2009-10-07 | 309 | 333 | 307 | 331 | 1,059,000 | 1,655 |
| 2009-10-06 | 311 | 313 | 302 | 309 | 630,000 | 1,545 |
| 2009-10-05 | 305 | 309 | 293 | 305 | 1,619,000 | 1,525 |
| 2009-10-02 | 307 | 307 | 298 | 303 | 1,723,000 | 1,515 |
| 2009-10-01 | 323 | 329 | 323 | 325 | 814,000 | 1,625 |
| 2009-09-30 | 336 | 336 | 330 | 333 | 931,000 | 1,665 |
| 2009-09-29 | 353 | 355 | 347 | 351 | 596,000 | 1,755 |
| 2009-09-28 | 368 | 369 | 350 | 352 | 775,000 | 1,760 |
| 2009-09-25 | 373 | 381 | 371 | 377 | 1,080,000 | 1,885 |
| 2009-09-24 | 368 | 375 | 365 | 372 | 620,000 | 1,860 |
| 2009-09-18 | 369 | 373 | 362 | 372 | 577,000 | 1,860 |
| 2009-09-17 | 367 | 376 | 365 | 374 | 886,000 | 1,870 |
| 2009-09-16 | 359 | 364 | 353 | 357 | 517,000 | 1,785 |
| 2009-09-15 | 361 | 363 | 352 | 354 | 416,000 | 1,770 |
| 2009-09-14 | 365 | 365 | 354 | 356 | 452,000 | 1,780 |
| 2009-09-11 | 370 | 370 | 363 | 368 | 715,000 | 1,840 |
| 2009-09-10 | 375 | 382 | 374 | 375 | 1,024,000 | 1,875 |
| 2009-09-09 | 373 | 375 | 368 | 373 | 327,000 | 1,865 |
| 2009-09-08 | 377 | 377 | 373 | 376 | 449,000 | 1,880 |
| 2009-09-07 | 362 | 377 | 350 | 376 | 629,000 | 1,880 |
| 2009-09-04 | 370 | 370 | 356 | 359 | 544,000 | 1,795 |
| 2009-09-03 | 368 | 369 | 363 | 366 | 453,000 | 1,830 |
| 2009-09-02 | 372 | 372 | 364 | 371 | 723,000 | 1,855 |
| 2009-09-01 | 373 | 384 | 373 | 380 | 540,000 | 1,900 |
| 2009-08-31 | 386 | 391 | 374 | 378 | 554,000 | 1,890 |
| 2009-08-28 | 391 | 393 | 384 | 387 | 634,000 | 1,935 |
| 2009-08-27 | 398 | 398 | 388 | 391 | 467,000 | 1,955 |
| 2009-08-26 | 395 | 402 | 393 | 398 | 346,000 | 1,990 |
| 2009-08-25 | 391 | 397 | 387 | 392 | 657,000 | 1,960 |
| 2009-08-24 | 399 | 404 | 395 | 401 | 490,000 | 2,005 |
| 2009-08-21 | 400 | 403 | 381 | 388 | 695,000 | 1,940 |
| 2009-08-20 | 395 | 400 | 387 | 397 | 843,000 | 1,985 |
| 2009-08-19 | 398 | 406 | 392 | 397 | 692,000 | 1,985 |
| 2009-08-18 | 397 | 402 | 393 | 399 | 673,000 | 1,995 |
| 2009-08-17 | 417 | 417 | 404 | 407 | 734,000 | 2,035 |
| 2009-08-14 | 413 | 421 | 410 | 416 | 1,027,000 | 2,080 |
| 2009-08-13 | 399 | 415 | 399 | 414 | 1,716,000 | 2,070 |
| 2009-08-12 | 393 | 403 | 390 | 397 | 876,000 | 1,985 |
| 2009-08-11 | 395 | 398 | 389 | 398 | 687,000 | 1,990 |
| 2009-08-10 | 385 | 391 | 380 | 390 | 809,000 | 1,950 |
| 2009-08-07 | 383 | 383 | 374 | 378 | 792,000 | 1,890 |
| 2009-08-06 | 372 | 394 | 371 | 386 | 982,000 | 1,930 |
| 2009-08-05 | 388 | 391 | 375 | 376 | 913,000 | 1,880 |
| 2009-08-04 | 398 | 399 | 389 | 393 | 656,000 | 1,965 |
| 2009-08-03 | 390 | 397 | 386 | 394 | 659,000 | 1,970 |
| 2009-07-31 | 398 | 400 | 384 | 385 | 948,000 | 1,925 |
| 2009-07-30 | 388 | 395 | 377 | 391 | 1,930,000 | 1,955 |
| 2009-07-29 | 393 | 415 | 383 | 388 | 6,281,000 | 1,940 |
| 2009-07-28 | 364 | 397 | 362 | 395 | 6,309,000 | 1,975 |
| 2009-07-27 | 361 | 365 | 341 | 350 | 1,422,000 | 1,750 |
| 2009-07-24 | 367 | 372 | 357 | 360 | 554,000 | 1,800 |
| 2009-07-23 | 349 | 361 | 347 | 357 | 796,000 | 1,785 |
| 2009-07-22 | 347 | 349 | 338 | 349 | 673,000 | 1,745 |
| 2009-07-21 | 340 | 346 | 339 | 345 | 452,000 | 1,725 |
| 2009-07-17 | 334 | 334 | 317 | 332 | 540,000 | 1,660 |
| 2009-07-16 | 334 | 338 | 326 | 329 | 658,000 | 1,645 |
| 2009-07-15 | 332 | 333 | 321 | 325 | 639,000 | 1,625 |
| 2009-07-14 | 310 | 321 | 310 | 317 | 554,000 | 1,585 |
| 2009-07-13 | 321 | 324 | 295 | 301 | 966,000 | 1,505 |
| 2009-07-10 | 331 | 331 | 320 | 324 | 592,000 | 1,620 |
| 2009-07-09 | 328 | 335 | 323 | 326 | 762,000 | 1,630 |
| 2009-07-08 | 341 | 341 | 331 | 333 | 1,001,000 | 1,665 |
| 2009-07-07 | 367 | 369 | 345 | 347 | 970,000 | 1,735 |
| 2009-07-06 | 364 | 367 | 354 | 357 | 488,000 | 1,785 |
| 2009-07-03 | 367 | 370 | 363 | 368 | 451,000 | 1,840 |
| 2009-07-02 | 371 | 377 | 369 | 372 | 543,000 | 1,860 |
| 2009-07-01 | 365 | 376 | 363 | 369 | 790,000 | 1,845 |
| 2009-06-30 | 369 | 373 | 363 | 369 | 515,000 | 1,845 |
| 2009-06-29 | 373 | 376 | 362 | 364 | 619,000 | 1,820 |
| 2009-06-26 | 379 | 380 | 366 | 371 | 687,000 | 1,855 |
| 2009-06-25 | 365 | 377 | 362 | 372 | 982,000 | 1,860 |
| 2009-06-24 | 354 | 360 | 352 | 357 | 516,000 | 1,785 |
| 2009-06-23 | 356 | 358 | 352 | 356 | 937,000 | 1,780 |
| 2009-06-22 | 360 | 367 | 357 | 362 | 943,000 | 1,810 |
| 2009-06-19 | 376 | 381 | 357 | 360 | 1,428,000 | 1,800 |
| 2009-06-18 | 391 | 391 | 368 | 374 | 687,000 | 1,870 |
| 2009-06-17 | 384 | 393 | 380 | 393 | 1,210,000 | 1,965 |
| 2009-06-16 | 399 | 400 | 382 | 384 | 795,000 | 1,920 |
| 2009-06-15 | 412 | 419 | 406 | 408 | 894,000 | 2,040 |
| 2009-06-12 | 416 | 419 | 408 | 409 | 1,388,000 | 2,045 |
| 2009-06-11 | 414 | 423 | 414 | 420 | 583,000 | 2,100 |
| 2009-06-10 | 403 | 418 | 400 | 416 | 845,000 | 2,080 |
| 2009-06-09 | 405 | 410 | 398 | 401 | 755,000 | 2,005 |
| 2009-06-08 | 424 | 427 | 405 | 410 | 977,000 | 2,050 |
| 2009-06-05 | 435 | 438 | 418 | 423 | 1,445,000 | 2,115 |
| 2009-06-04 | 411 | 424 | 410 | 420 | 674,000 | 2,100 |
| 2009-06-03 | 413 | 421 | 412 | 415 | 892,000 | 2,075 |
| 2009-06-02 | 416 | 427 | 410 | 410 | 1,214,000 | 2,050 |
| 2009-06-01 | 398 | 414 | 394 | 406 | 892,000 | 2,030 |
| 2009-05-29 | 393 | 404 | 391 | 398 | 1,062,000 | 1,990 |
| 2009-05-28 | 385 | 395 | 379 | 393 | 1,106,000 | 1,965 |
| 2009-05-27 | 387 | 393 | 386 | 387 | 1,751,000 | 1,935 |
| 2009-05-26 | 376 | 379 | 368 | 377 | 737,000 | 1,885 |
| 2009-05-25 | 365 | 378 | 364 | 374 | 1,017,000 | 1,870 |
| 2009-05-22 | 358 | 373 | 356 | 364 | 1,365,000 | 1,820 |
| 2009-05-21 | 356 | 368 | 351 | 364 | 1,036,000 | 1,820 |
| 2009-05-20 | 342 | 361 | 339 | 361 | 1,382,000 | 1,805 |
| 2009-05-19 | 343 | 345 | 332 | 339 | 1,483,000 | 1,695 |
| 2009-05-18 | 333 | 340 | 328 | 333 | 1,628,000 | 1,665 |
| 2009-05-15 | 360 | 360 | 343 | 350 | 1,523,000 | 1,750 |
| 2009-05-14 | 360 | 361 | 348 | 350 | 1,345,000 | 1,750 |
| 2009-05-13 | 377 | 380 | 367 | 372 | 795,000 | 1,860 |
| 2009-05-12 | 373 | 384 | 372 | 382 | 1,016,000 | 1,910 |
| 2009-05-11 | 390 | 390 | 372 | 378 | 1,378,000 | 1,890 |
| 2009-05-08 | 383 | 392 | 373 | 390 | 1,507,000 | 1,950 |
| 2009-05-07 | 377 | 390 | 367 | 388 | 2,084,000 | 1,940 |
| 2009-05-01 | 344 | 362 | 337 | 352 | 2,652,000 | 1,760 |
| 2009-04-30 | 356 | 357 | 331 | 349 | 1,712,000 | 1,745 |
| 2009-04-28 | 361 | 361 | 336 | 336 | 2,321,000 | 1,680 |
| 2009-04-27 | 382 | 385 | 358 | 362 | 1,912,000 | 1,810 |
| 2009-04-24 | 393 | 398 | 378 | 380 | 1,486,000 | 1,900 |
| 2009-04-23 | 371 | 399 | 367 | 398 | 2,316,000 | 1,990 |
| 2009-04-22 | 391 | 397 | 358 | 366 | 2,108,000 | 1,830 |
| 2009-04-21 | 386 | 394 | 378 | 385 | 2,299,000 | 1,925 |
| 2009-04-20 | 366 | 411 | 364 | 406 | 3,567,000 | 2,030 |
| 2009-04-17 | 341 | 366 | 341 | 364 | 1,780,000 | 1,820 |
| 2009-04-16 | 336 | 345 | 327 | 327 | 806,000 | 1,635 |
| 2009-04-15 | 338 | 338 | 321 | 331 | 1,162,000 | 1,655 |
| 2009-04-14 | 338 | 346 | 326 | 343 | 1,435,000 | 1,715 |
| 2009-04-13 | 311 | 340 | 309 | 333 | 1,673,000 | 1,665 |
| 2009-04-10 | 297 | 309 | 296 | 308 | 1,237,000 | 1,540 |
| 2009-04-09 | 276 | 293 | 276 | 292 | 696,000 | 1,460 |
| 2009-04-08 | 274 | 279 | 270 | 272 | 544,000 | 1,360 |
| 2009-04-07 | 284 | 288 | 278 | 282 | 613,000 | 1,410 |
| 2009-04-06 | 280 | 299 | 280 | 287 | 969,000 | 1,435 |
| 2009-04-03 | 270 | 278 | 270 | 276 | 1,294,000 | 1,380 |
| 2009-04-02 | 251 | 261 | 249 | 261 | 650,000 | 1,305 |
| 2009-04-01 | 236 | 243 | 235 | 243 | 372,000 | 1,215 |
| 2009-03-31 | 234 | 243 | 232 | 233 | 531,000 | 1,165 |
| 2009-03-30 | 259 | 261 | 237 | 239 | 583,000 | 1,195 |
| 2009-03-27 | 264 | 270 | 258 | 259 | 534,000 | 1,295 |
| 2009-03-26 | 251 | 259 | 251 | 259 | 521,000 | 1,295 |
| 2009-03-25 | 256 | 264 | 253 | 264 | 760,000 | 1,320 |
| 2009-03-24 | 254 | 257 | 248 | 253 | 458,000 | 1,265 |
| 2009-03-23 | 240 | 248 | 240 | 248 | 527,000 | 1,240 |
| 2009-03-19 | 245 | 245 | 233 | 241 | 533,000 | 1,205 |
| 2009-03-18 | 242 | 247 | 240 | 241 | 639,000 | 1,205 |
| 2009-03-17 | 243 | 243 | 238 | 239 | 525,000 | 1,195 |
| 2009-03-16 | 230 | 239 | 230 | 237 | 1,325,000 | 1,185 |
| 2009-03-13 | 222 | 228 | 222 | 225 | 980,000 | 1,125 |
| 2009-03-12 | 221 | 225 | 218 | 221 | 1,207,000 | 1,105 |
| 2009-03-11 | 215 | 222 | 215 | 220 | 945,000 | 1,100 |
| 2009-03-10 | 216 | 216 | 206 | 210 | 464,000 | 1,050 |
| 2009-03-09 | 217 | 223 | 214 | 217 | 509,000 | 1,085 |
| 2009-03-06 | 211 | 216 | 205 | 214 | 707,000 | 1,070 |
| 2009-03-05 | 212 | 225 | 212 | 218 | 579,000 | 1,090 |
| 2009-03-04 | 203 | 214 | 202 | 214 | 922,000 | 1,070 |
| 2009-03-03 | 190 | 199 | 189 | 199 | 986,000 | 995 |
| 2009-03-02 | 190 | 195 | 189 | 194 | 631,000 | 970 |
| 2009-02-27 | 195 | 196 | 189 | 193 | 1,196,000 | 965 |
| 2009-02-26 | 194 | 195 | 191 | 194 | 1,099,000 | 970 |
| 2009-02-25 | 197 | 199 | 187 | 194 | 1,337,000 | 970 |
| 2009-02-24 | 195 | 198 | 194 | 195 | 621,000 | 975 |
| 2009-02-23 | 198 | 206 | 195 | 206 | 729,000 | 1,030 |
| 2009-02-20 | 210 | 210 | 204 | 204 | 442,000 | 1,020 |
| 2009-02-19 | 213 | 214 | 207 | 209 | 466,000 | 1,045 |
| 2009-02-18 | 214 | 215 | 209 | 212 | 748,000 | 1,060 |
| 2009-02-17 | 230 | 230 | 221 | 221 | 526,000 | 1,105 |
| 2009-02-16 | 230 | 231 | 226 | 229 | 547,000 | 1,145 |
| 2009-02-13 | 235 | 236 | 230 | 232 | 422,000 | 1,160 |
| 2009-02-12 | 231 | 239 | 230 | 230 | 475,000 | 1,150 |
| 2009-02-10 | 243 | 246 | 235 | 238 | 590,000 | 1,190 |
| 2009-02-09 | 258 | 258 | 244 | 244 | 459,000 | 1,220 |
| 2009-02-06 | 255 | 260 | 246 | 248 | 675,000 | 1,240 |
| 2009-02-05 | 242 | 256 | 240 | 252 | 765,000 | 1,260 |
| 2009-02-04 | 238 | 247 | 237 | 245 | 480,000 | 1,225 |
| 2009-02-03 | 235 | 248 | 232 | 233 | 642,000 | 1,165 |
| 2009-02-02 | 239 | 245 | 230 | 233 | 1,184,000 | 1,165 |
| 2009-01-30 | 248 | 251 | 240 | 241 | 1,703,000 | 1,205 |
| 2009-01-29 | 271 | 276 | 244 | 258 | 1,809,000 | 1,290 |
| 2009-01-28 | 266 | 272 | 261 | 267 | 806,000 | 1,335 |
| 2009-01-27 | 248 | 268 | 248 | 268 | 1,002,000 | 1,340 |
| 2009-01-26 | 248 | 253 | 246 | 248 | 635,000 | 1,240 |
| 2009-01-23 | 247 | 255 | 247 | 251 | 1,001,000 | 1,255 |
| 2009-01-22 | 256 | 256 | 243 | 252 | 595,000 | 1,260 |
| 2009-01-21 | 245 | 253 | 245 | 249 | 584,000 | 1,245 |
| 2009-01-20 | 259 | 259 | 252 | 254 | 763,000 | 1,270 |
| 2009-01-19 | 261 | 270 | 259 | 261 | 1,073,000 | 1,305 |
| 2009-01-16 | 261 | 261 | 253 | 257 | 713,000 | 1,285 |
| 2009-01-15 | 252 | 255 | 247 | 253 | 1,211,000 | 1,265 |
| 2009-01-14 | 253 | 258 | 252 | 255 | 454,000 | 1,275 |
| 2009-01-13 | 253 | 256 | 250 | 251 | 1,100,000 | 1,255 |
| 2009-01-09 | 274 | 277 | 268 | 273 | 607,000 | 1,365 |
| 2009-01-08 | 282 | 286 | 275 | 276 | 824,000 | 1,380 |
| 2009-01-07 | 288 | 297 | 286 | 292 | 1,249,000 | 1,460 |
| 2009-01-06 | 267 | 285 | 266 | 280 | 1,306,000 | 1,400 |
| 2009-01-05 | 268 | 269 | 265 | 267 | 385,000 | 1,335 |
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
