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
2011-12-30	399	410	395	408	438,000	2,040
2011-12-29	389	398	384	396	333,000	1,980
2011-12-28	392	394	387	389	536,000	1,945
2011-12-27	400	402	396	397	329,000	1,985
2011-12-26	400	403	397	400	331,000	2,000
2011-12-22	408	409	394	395	532,000	1,975
2011-12-21	413	415	408	414	346,000	2,070
2011-12-20	404	407	402	405	325,000	2,025
2011-12-19	408	408	396	403	395,000	2,015
2011-12-16	413	416	403	407	486,000	2,035
2011-12-15	421	421	405	408	696,000	2,040
2011-12-14	430	431	422	427	484,000	2,135
2011-12-13	428	435	424	430	478,000	2,150
2011-12-12	435	439	430	431	474,000	2,155
2011-12-09	423	428	420	422	659,000	2,110
2011-12-08	440	440	431	433	506,000	2,165
2011-12-07	434	443	429	441	790,000	2,205
2011-12-06	438	438	426	426	580,000	2,130
2011-12-05	433	441	431	437	450,000	2,185
2011-12-02	426	440	426	438	679,000	2,190
2011-12-01	428	430	422	422	416,000	2,110
2011-11-30	413	418	408	417	409,000	2,085
2011-11-29	402	417	402	414	839,000	2,070
2011-11-28	392	399	392	394	352,000	1,970
2011-11-25	384	392	384	385	447,000	1,925
2011-11-24	388	389	380	383	405,000	1,915
2011-11-22	386	397	383	394	555,000	1,970
2011-11-21	401	403	389	390	758,000	1,950
2011-11-18	409	411	403	409	554,000	2,045
2011-11-17	417	417	406	409	655,000	2,045
2011-11-16	415	417	411	414	542,000	2,070
2011-11-15	408	417	408	415	776,000	2,075
2011-11-14	404	413	404	409	301,000	2,045
2011-11-11	399	401	392	399	279,000	1,995
2011-11-10	399	401	394	399	633,000	1,995
2011-11-09	412	419	408	415	524,000	2,075
2011-11-08	414	421	408	410	505,000	2,050
2011-11-07	421	423	410	413	405,000	2,065
2011-11-04	415	425	414	423	396,000	2,115
2011-11-02	411	414	405	410	748,000	2,050
2011-11-01	427	431	416	419	623,000	2,095
2011-10-31	425	439	423	434	1,354,000	2,170
2011-10-28	447	450	428	430	1,502,000	2,150
2011-10-27	423	440	420	435	998,000	2,175
2011-10-26	419	432	413	426	654,000	2,130
2011-10-25	437	437	422	427	465,000	2,135
2011-10-24	420	433	420	431	389,000	2,155
2011-10-21	422	427	419	420	347,000	2,100
2011-10-20	434	434	425	427	286,000	2,135
2011-10-19	445	446	433	439	291,000	2,195
2011-10-18	437	441	435	437	361,000	2,185
2011-10-17	441	445	440	444	408,000	2,220
2011-10-14	434	438	427	428	499,000	2,140
2011-10-13	450	455	438	442	740,000	2,210
2011-10-12	422	452	419	449	1,033,000	2,245
2011-10-11	420	431	417	426	714,000	2,130
2011-10-07	404	416	400	407	636,000	2,035
2011-10-06	397	411	397	402	405,000	2,010
2011-10-05	405	405	389	394	660,000	1,970
2011-10-04	405	408	397	405	560,000	2,025
2011-10-03	427	428	407	418	359,000	2,090
2011-09-30	437	440	430	438	666,000	2,190
2011-09-29	424	434	420	433	520,000	2,165
2011-09-28	408	429	408	429	423,000	2,145
2011-09-27	403	410	401	407	322,000	2,035
2011-09-26	416	416	392	394	457,000	1,970
2011-09-22	418	419	412	414	439,000	2,070
2011-09-21	425	432	422	425	435,000	2,125
2011-09-20	450	450	423	428	1,188,000	2,140
2011-09-16	427	444	425	444	541,000	2,220
2011-09-15	416	423	413	419	346,000	2,095
2011-09-14	418	425	407	409	366,000	2,045
2011-09-13	409	423	405	417	471,000	2,085
2011-09-12	405	406	401	403	574,000	2,015
2011-09-09	417	423	415	418	479,000	2,090
2011-09-08	419	426	416	420	561,000	2,100
2011-09-07	424	425	412	412	793,000	2,060
2011-09-06	419	423	415	416	889,000	2,080
2011-09-05	424	430	420	421	273,000	2,105
2011-09-02	438	441	428	432	556,000	2,160
2011-09-01	436	446	435	443	551,000	2,215
2011-08-31	432	436	429	432	401,000	2,160
2011-08-30	423	436	423	429	829,000	2,145
2011-08-29	411	423	408	415	592,000	2,075
2011-08-26	399	413	395	413	851,000	2,065
2011-08-25	389	408	389	399	650,000	1,995
2011-08-24	397	401	380	384	617,000	1,920
2011-08-23	393	396	380	391	982,000	1,955
2011-08-22	413	419	390	391	884,000	1,955
2011-08-19	421	422	412	416	516,000	2,080
2011-08-18	436	437	427	429	458,000	2,145
2011-08-17	432	437	427	437	417,000	2,185
2011-08-16	435	437	431	433	471,000	2,165
2011-08-15	434	440	431	436	529,000	2,180
2011-08-12	435	437	425	425	438,000	2,125
2011-08-11	425	437	423	430	536,000	2,150
2011-08-10	450	454	437	438	600,000	2,190
2011-08-09	429	437	414	435	1,048,000	2,175
2011-08-08	455	456	440	445	406,000	2,225
2011-08-05	460	465	455	462	738,000	2,310
2011-08-04	492	493	484	485	489,000	2,425
2011-08-03	491	495	489	491	473,000	2,455
2011-08-02	505	505	499	501	476,000	2,505
2011-08-01	509	518	509	510	319,000	2,550
2011-07-29	503	516	503	508	682,000	2,540
2011-07-28	515	524	500	503	1,531,000	2,515
2011-07-27	522	525	515	521	592,000	2,605
2011-07-26	504	521	504	518	690,000	2,590
2011-07-25	503	508	502	507	280,000	2,535
2011-07-22	502	506	501	505	252,000	2,525
2011-07-21	503	506	502	503	319,000	2,515
2011-07-20	510	513	506	507	248,000	2,535
2011-07-19	511	516	507	509	417,000	2,545
2011-07-15	508	515	507	512	576,000	2,560
2011-07-14	499	513	496	508	740,000	2,540
2011-07-13	502	509	498	501	641,000	2,505
2011-07-12	511	514	504	507	546,000	2,535
2011-07-11	517	519	512	517	354,000	2,585
2011-07-08	510	518	509	517	792,000	2,585
2011-07-07	511	511	507	509	362,000	2,545
2011-07-06	505	509	500	509	522,000	2,545
2011-07-05	506	511	503	505	543,000	2,525
2011-07-04	508	511	503	505	610,000	2,525
2011-07-01	513	513	503	505	344,000	2,525
2011-06-30	511	511	502	509	766,000	2,545
2011-06-29	504	511	502	510	1,113,000	2,550
2011-06-28	510	512	501	501	1,434,000	2,505
2011-06-27	520	521	516	518	408,000	2,590
2011-06-24	516	521	513	519	784,000	2,595
2011-06-23	525	530	517	520	1,174,000	2,600
2011-06-22	513	529	507	524	1,295,000	2,620
2011-06-21	502	509	498	507	868,000	2,535
2011-06-20	502	509	496	504	981,000	2,520
2011-06-17	507	508	489	500	1,102,000	2,500
2011-06-16	503	516	500	505	981,000	2,525
2011-06-15	508	511	497	504	964,000	2,520
2011-06-14	495	501	491	500	668,000	2,500
2011-06-13	496	502	493	497	619,000	2,485
2011-06-10	495	505	489	497	1,300,000	2,485
2011-06-09	484	502	483	500	1,294,000	2,500
2011-06-08	478	486	475	485	699,000	2,425
2011-06-07	470	477	470	474	345,000	2,370
2011-06-06	470	474	468	471	291,000	2,355
2011-06-03	472	478	469	475	607,000	2,375
2011-06-02	476	477	473	475	505,000	2,375
2011-06-01	492	492	484	487	622,000	2,435
2011-05-31	480	495	480	490	682,000	2,450
2011-05-30	475	485	472	484	705,000	2,420
2011-05-27	469	477	467	473	875,000	2,365
2011-05-26	470	474	464	470	1,404,000	2,350
2011-05-25	470	473	462	464	841,000	2,320
2011-05-24	461	476	461	470	890,000	2,350
2011-05-23	472	474	466	469	547,000	2,345
2011-05-20	487	492	478	479	786,000	2,395
2011-05-19	488	494	481	483	1,141,000	2,415
2011-05-18	462	477	456	475	810,000	2,375
2011-05-17	460	462	451	456	740,000	2,280
2011-05-16	477	478	463	464	661,000	2,320
2011-05-13	480	482	467	476	1,302,000	2,380
2011-05-12	472	487	466	481	1,451,000	2,405
2011-05-11	461	475	460	473	968,000	2,365
2011-05-10	466	468	456	456	1,070,000	2,280
2011-05-09	467	472	462	464	539,000	2,320
2011-05-06	461	471	457	463	1,102,000	2,315
2011-05-02	458	465	456	463	1,113,000	2,315
2011-04-28	452	459	440	449	2,033,000	2,245
2011-04-27	426	453	422	451	2,041,000	2,255
2011-04-26	434	436	425	426	868,000	2,130
2011-04-25	439	445	427	432	1,010,000	2,160
2011-04-22	411	445	408	442	2,001,000	2,210
2011-04-21	412	414	400	412	1,057,000	2,060
2011-04-20	408	413	406	411	516,000	2,055
2011-04-19	405	408	402	405	547,000	2,025
2011-04-18	414	415	406	410	325,000	2,050
2011-04-15	416	423	409	409	1,331,000	2,045
2011-04-14	408	415	402	413	1,014,000	2,065
2011-04-13	396	411	394	410	1,282,000	2,050
2011-04-12	400	407	395	397	986,000	1,985
2011-04-11	400	408	400	403	679,000	2,015
2011-04-08	395	406	388	404	982,000	2,020
2011-04-07	397	401	394	399	976,000	1,995
2011-04-06	411	411	394	397	1,218,000	1,985
2011-04-05	425	426	402	410	1,143,000	2,050
2011-04-04	447	455	427	430	1,205,000	2,150
2011-04-01	441	446	433	439	737,000	2,195
2011-03-31	442	446	437	444	585,000	2,220
2011-03-30	427	440	425	438	495,000	2,190
2011-03-29	425	428	415	425	961,000	2,125
2011-03-28	411	431	410	428	1,615,000	2,140
2011-03-25	421	422	411	418	802,000	2,090
2011-03-24	425	425	408	413	972,000	2,065
2011-03-23	435	435	417	422	2,038,000	2,110
2011-03-22	459	462	428	435	2,605,000	2,175
2011-03-18	407	434	407	427	931,000	2,135
2011-03-17	387	423	386	406	960,000	2,030
2011-03-16	381	417	381	411	1,587,000	2,055
2011-03-15	436	436	357	375	1,384,000	1,875
2011-03-14	430	469	422	437	1,573,000	2,185
2011-03-11	486	493	476	486	1,300,000	2,430
2011-03-10	508	508	489	494	638,000	2,470
2011-03-09	515	517	508	510	461,000	2,550
2011-03-08	513	519	510	512	370,000	2,560
2011-03-07	526	526	510	514	496,000	2,570
2011-03-04	534	535	523	527	496,000	2,635
2011-03-03	527	536	523	529	874,000	2,645
2011-03-02	538	546	531	535	655,000	2,675
2011-03-01	544	550	539	546	695,000	2,730
2011-02-28	535	542	523	538	591,000	2,690
2011-02-25	522	534	518	530	430,000	2,650
2011-02-24	528	532	516	519	617,000	2,595
2011-02-23	539	546	533	535	504,000	2,675
2011-02-22	550	553	544	546	612,000	2,730
2011-02-21	556	558	551	553	342,000	2,765
2011-02-18	562	562	554	558	337,000	2,790
2011-02-17	570	570	553	557	924,000	2,785
2011-02-16	552	567	552	561	809,000	2,805
2011-02-15	547	558	544	552	675,000	2,760
2011-02-14	537	550	533	548	539,000	2,740
2011-02-10	528	540	528	535	422,000	2,675
2011-02-09	549	549	529	533	761,000	2,665
2011-02-08	537	542	526	529	468,000	2,645
2011-02-07	546	547	529	536	663,000	2,680
2011-02-04	546	559	534	536	1,990,000	2,680
2011-02-03	530	530	523	526	422,000	2,630
2011-02-02	523	532	523	530	815,000	2,650
2011-02-01	510	519	510	519	613,000	2,595
2011-01-31	506	513	503	508	1,207,000	2,540
2011-01-28	534	534	514	516	1,271,000	2,580
2011-01-27	517	531	514	528	2,261,000	2,640
2011-01-26	539	552	502	509	3,832,000	2,545
2011-01-25	528	539	520	537	854,000	2,685
2011-01-24	513	526	512	525	599,000	2,625
2011-01-21	530	533	509	512	862,000	2,560
2011-01-20	528	537	523	530	1,250,000	2,650
2011-01-19	513	532	513	530	842,000	2,650
2011-01-18	519	522	510	512	778,000	2,560
2011-01-17	533	542	515	519	1,098,000	2,595
2011-01-14	518	529	517	521	1,088,000	2,605
2011-01-13	518	526	514	517	1,045,000	2,585
2011-01-12	527	530	511	512	1,109,000	2,560
2011-01-11	520	525	517	521	688,000	2,605
2011-01-07	521	526	516	524	532,000	2,620
2011-01-06	521	524	515	521	899,000	2,605
2011-01-05	511	522	507	521	1,036,000	2,605
2011-01-04	496	514	496	510	1,305,000	2,550

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