1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2011年

5481 山陽特殊製鋼(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30399410395408438,0002,040
2011-12-29389398384396333,0001,980
2011-12-28392394387389536,0001,945
2011-12-27400402396397329,0001,985
2011-12-26400403397400331,0002,000
2011-12-22408409394395532,0001,975
2011-12-21413415408414346,0002,070
2011-12-20404407402405325,0002,025
2011-12-19408408396403395,0002,015
2011-12-16413416403407486,0002,035
2011-12-15421421405408696,0002,040
2011-12-14430431422427484,0002,135
2011-12-13428435424430478,0002,150
2011-12-12435439430431474,0002,155
2011-12-09423428420422659,0002,110
2011-12-08440440431433506,0002,165
2011-12-07434443429441790,0002,205
2011-12-06438438426426580,0002,130
2011-12-05433441431437450,0002,185
2011-12-02426440426438679,0002,190
2011-12-01428430422422416,0002,110
2011-11-30413418408417409,0002,085
2011-11-29402417402414839,0002,070
2011-11-28392399392394352,0001,970
2011-11-25384392384385447,0001,925
2011-11-24388389380383405,0001,915
2011-11-22386397383394555,0001,970
2011-11-21401403389390758,0001,950
2011-11-18409411403409554,0002,045
2011-11-17417417406409655,0002,045
2011-11-16415417411414542,0002,070
2011-11-15408417408415776,0002,075
2011-11-14404413404409301,0002,045
2011-11-11399401392399279,0001,995
2011-11-10399401394399633,0001,995
2011-11-09412419408415524,0002,075
2011-11-08414421408410505,0002,050
2011-11-07421423410413405,0002,065
2011-11-04415425414423396,0002,115
2011-11-02411414405410748,0002,050
2011-11-01427431416419623,0002,095
2011-10-314254394234341,354,0002,170
2011-10-284474504284301,502,0002,150
2011-10-27423440420435998,0002,175
2011-10-26419432413426654,0002,130
2011-10-25437437422427465,0002,135
2011-10-24420433420431389,0002,155
2011-10-21422427419420347,0002,100
2011-10-20434434425427286,0002,135
2011-10-19445446433439291,0002,195
2011-10-18437441435437361,0002,185
2011-10-17441445440444408,0002,220
2011-10-14434438427428499,0002,140
2011-10-13450455438442740,0002,210
2011-10-124224524194491,033,0002,245
2011-10-11420431417426714,0002,130
2011-10-07404416400407636,0002,035
2011-10-06397411397402405,0002,010
2011-10-05405405389394660,0001,970
2011-10-04405408397405560,0002,025
2011-10-03427428407418359,0002,090
2011-09-30437440430438666,0002,190
2011-09-29424434420433520,0002,165
2011-09-28408429408429423,0002,145
2011-09-27403410401407322,0002,035
2011-09-26416416392394457,0001,970
2011-09-22418419412414439,0002,070
2011-09-21425432422425435,0002,125
2011-09-204504504234281,188,0002,140
2011-09-16427444425444541,0002,220
2011-09-15416423413419346,0002,095
2011-09-14418425407409366,0002,045
2011-09-13409423405417471,0002,085
2011-09-12405406401403574,0002,015
2011-09-09417423415418479,0002,090
2011-09-08419426416420561,0002,100
2011-09-07424425412412793,0002,060
2011-09-06419423415416889,0002,080
2011-09-05424430420421273,0002,105
2011-09-02438441428432556,0002,160
2011-09-01436446435443551,0002,215
2011-08-31432436429432401,0002,160
2011-08-30423436423429829,0002,145
2011-08-29411423408415592,0002,075
2011-08-26399413395413851,0002,065
2011-08-25389408389399650,0001,995
2011-08-24397401380384617,0001,920
2011-08-23393396380391982,0001,955
2011-08-22413419390391884,0001,955
2011-08-19421422412416516,0002,080
2011-08-18436437427429458,0002,145
2011-08-17432437427437417,0002,185
2011-08-16435437431433471,0002,165
2011-08-15434440431436529,0002,180
2011-08-12435437425425438,0002,125
2011-08-11425437423430536,0002,150
2011-08-10450454437438600,0002,190
2011-08-094294374144351,048,0002,175
2011-08-08455456440445406,0002,225
2011-08-05460465455462738,0002,310
2011-08-04492493484485489,0002,425
2011-08-03491495489491473,0002,455
2011-08-02505505499501476,0002,505
2011-08-01509518509510319,0002,550
2011-07-29503516503508682,0002,540
2011-07-285155245005031,531,0002,515
2011-07-27522525515521592,0002,605
2011-07-26504521504518690,0002,590
2011-07-25503508502507280,0002,535
2011-07-22502506501505252,0002,525
2011-07-21503506502503319,0002,515
2011-07-20510513506507248,0002,535
2011-07-19511516507509417,0002,545
2011-07-15508515507512576,0002,560
2011-07-14499513496508740,0002,540
2011-07-13502509498501641,0002,505
2011-07-12511514504507546,0002,535
2011-07-11517519512517354,0002,585
2011-07-08510518509517792,0002,585
2011-07-07511511507509362,0002,545
2011-07-06505509500509522,0002,545
2011-07-05506511503505543,0002,525
2011-07-04508511503505610,0002,525
2011-07-01513513503505344,0002,525
2011-06-30511511502509766,0002,545
2011-06-295045115025101,113,0002,550
2011-06-285105125015011,434,0002,505
2011-06-27520521516518408,0002,590
2011-06-24516521513519784,0002,595
2011-06-235255305175201,174,0002,600
2011-06-225135295075241,295,0002,620
2011-06-21502509498507868,0002,535
2011-06-20502509496504981,0002,520
2011-06-175075084895001,102,0002,500
2011-06-16503516500505981,0002,525
2011-06-15508511497504964,0002,520
2011-06-14495501491500668,0002,500
2011-06-13496502493497619,0002,485
2011-06-104955054894971,300,0002,485
2011-06-094845024835001,294,0002,500
2011-06-08478486475485699,0002,425
2011-06-07470477470474345,0002,370
2011-06-06470474468471291,0002,355
2011-06-03472478469475607,0002,375
2011-06-02476477473475505,0002,375
2011-06-01492492484487622,0002,435
2011-05-31480495480490682,0002,450
2011-05-30475485472484705,0002,420
2011-05-27469477467473875,0002,365
2011-05-264704744644701,404,0002,350
2011-05-25470473462464841,0002,320
2011-05-24461476461470890,0002,350
2011-05-23472474466469547,0002,345
2011-05-20487492478479786,0002,395
2011-05-194884944814831,141,0002,415
2011-05-18462477456475810,0002,375
2011-05-17460462451456740,0002,280
2011-05-16477478463464661,0002,320
2011-05-134804824674761,302,0002,380
2011-05-124724874664811,451,0002,405
2011-05-11461475460473968,0002,365
2011-05-104664684564561,070,0002,280
2011-05-09467472462464539,0002,320
2011-05-064614714574631,102,0002,315
2011-05-024584654564631,113,0002,315
2011-04-284524594404492,033,0002,245
2011-04-274264534224512,041,0002,255
2011-04-26434436425426868,0002,130
2011-04-254394454274321,010,0002,160
2011-04-224114454084422,001,0002,210
2011-04-214124144004121,057,0002,060
2011-04-20408413406411516,0002,055
2011-04-19405408402405547,0002,025
2011-04-18414415406410325,0002,050
2011-04-154164234094091,331,0002,045
2011-04-144084154024131,014,0002,065
2011-04-133964113944101,282,0002,050
2011-04-12400407395397986,0001,985
2011-04-11400408400403679,0002,015
2011-04-08395406388404982,0002,020
2011-04-07397401394399976,0001,995
2011-04-064114113943971,218,0001,985
2011-04-054254264024101,143,0002,050
2011-04-044474554274301,205,0002,150
2011-04-01441446433439737,0002,195
2011-03-31442446437444585,0002,220
2011-03-30427440425438495,0002,190
2011-03-29425428415425961,0002,125
2011-03-284114314104281,615,0002,140
2011-03-25421422411418802,0002,090
2011-03-24425425408413972,0002,065
2011-03-234354354174222,038,0002,110
2011-03-224594624284352,605,0002,175
2011-03-18407434407427931,0002,135
2011-03-17387423386406960,0002,030
2011-03-163814173814111,587,0002,055
2011-03-154364363573751,384,0001,875
2011-03-144304694224371,573,0002,185
2011-03-114864934764861,300,0002,430
2011-03-10508508489494638,0002,470
2011-03-09515517508510461,0002,550
2011-03-08513519510512370,0002,560
2011-03-07526526510514496,0002,570
2011-03-04534535523527496,0002,635
2011-03-03527536523529874,0002,645
2011-03-02538546531535655,0002,675
2011-03-01544550539546695,0002,730
2011-02-28535542523538591,0002,690
2011-02-25522534518530430,0002,650
2011-02-24528532516519617,0002,595
2011-02-23539546533535504,0002,675
2011-02-22550553544546612,0002,730
2011-02-21556558551553342,0002,765
2011-02-18562562554558337,0002,790
2011-02-17570570553557924,0002,785
2011-02-16552567552561809,0002,805
2011-02-15547558544552675,0002,760
2011-02-14537550533548539,0002,740
2011-02-10528540528535422,0002,675
2011-02-09549549529533761,0002,665
2011-02-08537542526529468,0002,645
2011-02-07546547529536663,0002,680
2011-02-045465595345361,990,0002,680
2011-02-03530530523526422,0002,630
2011-02-02523532523530815,0002,650
2011-02-01510519510519613,0002,595
2011-01-315065135035081,207,0002,540
2011-01-285345345145161,271,0002,580
2011-01-275175315145282,261,0002,640
2011-01-265395525025093,832,0002,545
2011-01-25528539520537854,0002,685
2011-01-24513526512525599,0002,625
2011-01-21530533509512862,0002,560
2011-01-205285375235301,250,0002,650
2011-01-19513532513530842,0002,650
2011-01-18519522510512778,0002,560
2011-01-175335425155191,098,0002,595
2011-01-145185295175211,088,0002,605
2011-01-135185265145171,045,0002,585
2011-01-125275305115121,109,0002,560
2011-01-11520525517521688,0002,605
2011-01-07521526516524532,0002,620
2011-01-06521524515521899,0002,605
2011-01-055115225075211,036,0002,605
2011-01-044965144965101,305,0002,550

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