5481 山陽特殊製鋼(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	493	496	490	490	524,000	2,450
2010-12-29	495	498	493	496	688,000	2,480
2010-12-28	492	499	489	497	689,000	2,485
2010-12-27	498	499	491	492	510,000	2,460
2010-12-24	486	492	485	492	685,000	2,460
2010-12-22	491	494	487	489	674,000	2,445
2010-12-21	495	496	485	487	1,128,000	2,435
2010-12-20	505	506	487	490	1,531,000	2,450
2010-12-17	505	508	493	498	1,227,000	2,490
2010-12-16	487	493	485	491	801,000	2,455
2010-12-15	488	493	483	487	870,000	2,435
2010-12-14	483	486	480	483	836,000	2,415
2010-12-13	465	482	461	480	944,000	2,400
2010-12-10	467	467	459	462	952,000	2,310
2010-12-09	453	468	453	466	838,000	2,330
2010-12-08	448	457	441	457	1,291,000	2,285
2010-12-07	443	443	438	440	817,000	2,200
2010-12-06	439	447	439	446	307,000	2,230
2010-12-03	445	446	437	442	389,000	2,210
2010-12-02	442	445	439	445	549,000	2,225
2010-12-01	429	433	429	432	505,000	2,160
2010-11-30	446	447	432	432	614,000	2,160
2010-11-29	443	449	443	447	396,000	2,235
2010-11-26	443	452	442	445	668,000	2,225
2010-11-25	439	453	438	446	1,292,000	2,230
2010-11-24	428	435	424	431	507,000	2,155
2010-11-22	430	441	429	438	505,000	2,190
2010-11-19	436	436	425	428	597,000	2,140
2010-11-18	420	430	417	430	404,000	2,150
2010-11-17	415	422	413	420	509,000	2,100
2010-11-16	424	424	416	420	607,000	2,100
2010-11-15	419	423	418	423	301,000	2,115
2010-11-12	420	424	417	418	501,000	2,090
2010-11-11	433	434	424	427	398,000	2,135
2010-11-10	425	438	424	436	737,000	2,180
2010-11-09	433	436	427	432	622,000	2,160
2010-11-08	428	436	424	433	897,000	2,165
2010-11-05	410	425	409	423	1,021,000	2,115
2010-11-04	401	408	401	404	544,000	2,020
2010-11-02	403	406	397	401	570,000	2,005
2010-11-01	389	410	389	404	860,000	2,020
2010-10-29	390	401	379	396	1,445,000	1,980
2010-10-28	384	406	378	396	2,053,000	1,980
2010-10-27	388	389	380	382	634,000	1,910
2010-10-26	386	391	383	385	459,000	1,925
2010-10-25	384	396	384	391	1,035,000	1,955
2010-10-22	376	387	376	384	544,000	1,920
2010-10-21	379	382	377	379	586,000	1,895
2010-10-20	378	385	375	384	588,000	1,920
2010-10-19	383	389	382	386	385,000	1,930
2010-10-18	388	391	382	384	515,000	1,920
2010-10-15	390	390	380	384	980,000	1,920
2010-10-14	382	394	382	389	765,000	1,945
2010-10-13	384	389	379	379	508,000	1,895
2010-10-12	395	398	383	384	546,000	1,920
2010-10-08	397	405	395	396	569,000	1,980
2010-10-07	409	412	401	403	913,000	2,015
2010-10-06	410	416	406	416	772,000	2,080
2010-10-05	398	410	393	408	620,000	2,040
2010-10-04	408	412	402	402	496,000	2,010
2010-10-01	410	414	406	412	508,000	2,060
2010-09-30	417	420	409	410	454,000	2,050
2010-09-29	412	420	411	420	447,000	2,100
2010-09-28	404	416	404	414	554,000	2,070
2010-09-27	409	412	404	410	500,000	2,050
2010-09-24	399	414	398	406	710,000	2,030
2010-09-22	407	411	405	406	463,000	2,030
2010-09-21	415	417	406	407	600,000	2,035
2010-09-17	407	413	400	413	796,000	2,065
2010-09-16	405	407	395	399	337,000	1,995
2010-09-15	390	405	388	402	760,000	2,010
2010-09-14	387	399	385	395	789,000	1,975
2010-09-13	386	391	383	385	639,000	1,925
2010-09-10	394	397	384	385	868,000	1,925
2010-09-09	373	394	373	393	910,000	1,965
2010-09-08	380	381	371	373	617,000	1,865
2010-09-07	385	392	382	385	660,000	1,925
2010-09-06	386	390	383	389	515,000	1,945
2010-09-03	383	385	378	384	400,000	1,920
2010-09-02	392	393	379	382	478,000	1,910
2010-09-01	382	391	376	384	904,000	1,920
2010-08-31	390	392	385	387	748,000	1,935
2010-08-30	406	409	395	398	462,000	1,990
2010-08-27	385	400	385	398	462,000	1,990
2010-08-26	383	389	381	389	485,000	1,945
2010-08-25	380	387	376	381	463,000	1,905
2010-08-24	388	390	380	385	846,000	1,925
2010-08-23	402	405	395	396	486,000	1,980
2010-08-20	413	419	405	406	602,000	2,030
2010-08-19	415	420	411	419	751,000	2,095
2010-08-18	416	418	409	416	425,000	2,080
2010-08-17	410	411	403	410	662,000	2,050
2010-08-16	409	414	404	414	489,000	2,070
2010-08-13	413	420	407	413	987,000	2,065
2010-08-12	403	414	403	412	607,000	2,060
2010-08-11	432	433	413	415	966,000	2,075
2010-08-10	433	439	430	435	693,000	2,175
2010-08-09	431	437	429	433	454,000	2,165
2010-08-06	426	441	424	439	684,000	2,195
2010-08-05	436	436	425	429	668,000	2,145
2010-08-04	438	438	426	431	818,000	2,155
2010-08-03	443	445	433	440	540,000	2,200
2010-08-02	443	447	431	435	798,000	2,175
2010-07-30	430	448	430	447	1,449,000	2,235
2010-07-29	438	442	423	430	2,239,000	2,150
2010-07-28	407	413	405	411	802,000	2,055
2010-07-27	419	422	405	405	640,000	2,025
2010-07-26	423	428	413	417	437,000	2,085
2010-07-23	411	420	408	415	496,000	2,075
2010-07-22	399	404	396	403	992,000	2,015
2010-07-21	409	413	404	406	746,000	2,030
2010-07-20	407	409	401	404	584,000	2,020
2010-07-16	421	421	412	416	321,000	2,080
2010-07-15	425	429	419	423	395,000	2,115
2010-07-14	425	433	422	429	605,000	2,145
2010-07-13	428	429	415	417	664,000	2,085
2010-07-12	422	433	420	429	586,000	2,145
2010-07-09	415	428	406	422	890,000	2,110
2010-07-08	412	416	407	412	811,000	2,060
2010-07-07	410	415	400	404	822,000	2,020
2010-07-06	395	406	388	402	682,000	2,010
2010-07-05	391	397	391	397	387,000	1,985
2010-07-02	387	399	384	394	482,000	1,970
2010-07-01	399	399	386	388	667,000	1,940
2010-06-30	398	407	395	403	1,098,000	2,015
2010-06-29	420	427	407	411	1,066,000	2,055
2010-06-28	434	434	422	424	294,000	2,120
2010-06-25	430	437	427	430	752,000	2,150
2010-06-24	440	444	432	438	1,300,000	2,190
2010-06-23	449	450	442	444	1,003,000	2,220
2010-06-22	467	469	455	457	1,483,000	2,285
2010-06-21	467	471	453	466	1,727,000	2,330
2010-06-18	444	466	439	464	1,828,000	2,320
2010-06-17	463	470	458	458	1,122,000	2,290
2010-06-16	456	459	454	456	626,000	2,280
2010-06-15	437	454	435	449	1,356,000	2,245
2010-06-14	436	442	430	437	951,000	2,185
2010-06-11	427	434	423	430	974,000	2,150
2010-06-10	412	415	402	414	631,000	2,070
2010-06-09	412	417	401	405	767,000	2,025
2010-06-08	401	417	400	411	604,000	2,055
2010-06-07	419	422	408	409	841,000	2,045
2010-06-04	436	436	425	427	782,000	2,135
2010-06-03	425	438	424	436	1,086,000	2,180
2010-06-02	427	433	412	417	3,277,000	2,085
2010-06-01	417	439	413	435	3,893,000	2,175
2010-05-31	413	425	410	417	887,000	2,085
2010-05-28	426	427	414	421	629,000	2,105
2010-05-27	401	421	401	418	735,000	2,090
2010-05-26	413	416	397	404	718,000	2,020
2010-05-25	424	424	408	409	744,000	2,045
2010-05-24	428	435	410	430	969,000	2,150
2010-05-21	417	425	411	424	845,000	2,120
2010-05-20	441	441	425	429	546,000	2,145
2010-05-19	431	442	423	440	827,000	2,200
2010-05-18	457	458	435	439	788,000	2,195
2010-05-17	465	468	443	456	953,000	2,280
2010-05-14	475	481	467	470	1,403,000	2,350
2010-05-13	466	488	465	481	1,876,000	2,405
2010-05-12	470	483	454	455	2,265,000	2,275
2010-05-11	468	473	457	469	2,622,000	2,345
2010-05-10	450	477	447	468	3,263,000	2,340
2010-05-07	416	445	404	429	2,343,000	2,145
2010-05-06	416	434	413	424	2,658,000	2,120
2010-04-30	396	419	389	416	1,516,000	2,080
2010-04-28	389	391	386	386	345,000	1,930
2010-04-27	397	399	391	396	617,000	1,980
2010-04-26	399	402	395	400	537,000	2,000
2010-04-23	395	399	393	395	515,000	1,975
2010-04-22	395	398	388	396	489,000	1,980
2010-04-21	390	398	387	395	472,000	1,975
2010-04-20	384	393	381	384	587,000	1,920
2010-04-19	386	387	383	385	431,000	1,925
2010-04-16	400	402	388	394	505,000	1,970
2010-04-15	397	411	395	404	778,000	2,020
2010-04-14	396	397	392	392	519,000	1,960
2010-04-13	400	401	390	395	385,000	1,975
2010-04-12	402	402	395	398	318,000	1,990
2010-04-09	395	400	394	400	410,000	2,000
2010-04-08	404	405	400	400	495,000	2,000
2010-04-07	406	411	403	408	254,000	2,040
2010-04-06	415	416	400	404	520,000	2,020
2010-04-05	414	416	409	415	543,000	2,075
2010-04-02	408	412	402	411	573,000	2,055
2010-04-01	400	404	394	400	698,000	2,000
2010-03-31	407	408	402	404	489,000	2,020
2010-03-30	405	412	402	410	694,000	2,050
2010-03-29	394	402	392	401	404,000	2,005
2010-03-26	392	392	387	392	426,000	1,960
2010-03-25	385	392	384	389	621,000	1,945
2010-03-24	385	389	381	383	342,000	1,915
2010-03-23	382	384	380	382	355,000	1,910
2010-03-19	380	384	377	382	272,000	1,910
2010-03-18	385	387	376	381	624,000	1,905
2010-03-17	384	386	382	385	417,000	1,925
2010-03-16	379	380	375	379	509,000	1,895
2010-03-15	377	383	377	382	549,000	1,910
2010-03-12	377	378	368	374	611,000	1,870
2010-03-11	372	374	368	372	345,000	1,860
2010-03-10	372	374	365	368	576,000	1,840
2010-03-09	363	372	363	369	623,000	1,845
2010-03-08	364	366	359	363	618,000	1,815
2010-03-05	355	361	354	356	785,000	1,780
2010-03-04	359	359	353	354	318,000	1,770
2010-03-03	360	360	351	358	859,000	1,790
2010-03-02	356	360	352	358	401,000	1,790
2010-03-01	354	361	353	356	382,000	1,780
2010-02-26	356	360	355	355	581,000	1,775
2010-02-25	367	367	353	355	1,067,000	1,775
2010-02-24	376	376	364	366	716,000	1,830
2010-02-23	380	381	373	378	365,000	1,890
2010-02-22	377	385	376	379	395,000	1,895
2010-02-19	382	383	369	371	363,000	1,855
2010-02-18	376	384	374	379	745,000	1,895
2010-02-17	370	383	369	378	1,087,000	1,890
2010-02-16	367	373	366	369	739,000	1,845
2010-02-15	368	368	359	362	608,000	1,810
2010-02-12	360	370	357	368	985,000	1,840
2010-02-10	360	364	352	354	627,000	1,770
2010-02-09	354	356	343	353	582,000	1,765
2010-02-08	355	365	355	357	918,000	1,785
2010-02-05	356	358	352	354	506,000	1,770
2010-02-04	366	367	358	364	748,000	1,820
2010-02-03	363	364	357	360	640,000	1,800
2010-02-02	349	360	349	360	806,000	1,800
2010-02-01	347	353	342	349	1,179,000	1,745
2010-01-29	356	357	335	346	3,301,000	1,730
2010-01-28	377	383	323	348	3,491,000	1,740
2010-01-27	380	381	368	372	544,000	1,860
2010-01-26	387	395	376	376	1,028,000	1,880
2010-01-25	394	394	387	390	981,000	1,950
2010-01-22	407	410	397	400	653,000	2,000
2010-01-21	400	416	399	415	677,000	2,075
2010-01-20	413	416	405	406	462,000	2,030
2010-01-19	411	416	407	408	544,000	2,040
2010-01-18	422	422	413	413	430,000	2,065
2010-01-15	433	433	415	423	930,000	2,115
2010-01-14	426	432	420	432	843,000	2,160
2010-01-13	421	431	416	425	1,013,000	2,125
2010-01-12	412	421	411	421	733,000	2,105
2010-01-08	412	417	404	409	1,094,000	2,045
2010-01-07	402	411	398	406	1,076,000	2,030
2010-01-06	418	418	388	399	4,212,000	1,995
2010-01-05	412	426	410	417	819,000	2,085
2010-01-04	406	409	401	405	288,000	2,025

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