1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2012年

5481 山陽特殊製鋼(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28307307300307575,0001,535
2012-12-273003122993051,016,0001,525
2012-12-26295300293299440,0001,495
2012-12-25298303291292772,0001,460
2012-12-213063082862901,490,0001,450
2012-12-202953042922991,080,0001,495
2012-12-19290299287299806,0001,495
2012-12-18279289277284956,0001,420
2012-12-17282287278279887,0001,395
2012-12-14268276267274830,0001,370
2012-12-13270277270272624,0001,360
2012-12-12264270264267536,0001,335
2012-12-11260264260262395,0001,310
2012-12-10264265258259669,0001,295
2012-12-07264268260267905,0001,335
2012-12-06256260255258729,0001,290
2012-12-052452552452511,089,0001,255
2012-12-042452482432461,408,0001,230
2012-12-03244251242247973,0001,235
2012-11-30245246239241918,0001,205
2012-11-292432452372421,056,0001,210
2012-11-282472482362371,009,0001,185
2012-11-272562562482501,353,0001,250
2012-11-26257262255256888,0001,280
2012-11-222452532452511,318,0001,255
2012-11-212472492382421,097,0001,210
2012-11-202602602422441,304,0001,220
2012-11-192582622512561,467,0001,280
2012-11-162442612442562,867,0001,280
2012-11-152262422262411,286,0001,205
2012-11-142202262202231,071,0001,115
2012-11-13212219212219708,0001,095
2012-11-12212214207208349,0001,040
2012-11-09214214209213513,0001,065
2012-11-08218220213216667,0001,080
2012-11-07219225219221704,0001,105
2012-11-06222222217217727,0001,085
2012-11-05223223220222332,0001,110
2012-11-02225227220226729,0001,130
2012-11-012322332172231,584,0001,115
2012-10-31230239228238953,0001,190
2012-10-30232238232234475,0001,170
2012-10-29239241233235576,0001,175
2012-10-26250252241241781,0001,205
2012-10-25243250241249735,0001,245
2012-10-24240247239241852,0001,205
2012-10-23244244236243668,0001,215
2012-10-22235244234241741,0001,205
2012-10-192322452312411,330,0001,205
2012-10-18233234231232671,0001,160
2012-10-17229231226231797,0001,155
2012-10-16229230223225613,0001,125
2012-10-15221230219226940,0001,130
2012-10-12212223212221937,0001,105
2012-10-11211213207209595,0001,045
2012-10-10207217206213670,0001,065
2012-10-092252252112111,064,0001,055
2012-10-05223225217225564,0001,125
2012-10-04217227217223680,0001,115
2012-10-032222302162161,194,0001,080
2012-10-02232237221221996,0001,105
2012-10-012352352252311,073,0001,155
2012-09-28247248241242384,0001,210
2012-09-27250251244246639,0001,230
2012-09-26252254249251298,0001,255
2012-09-25252257248257311,0001,285
2012-09-24260260253254481,0001,270
2012-09-21259265256262434,0001,310
2012-09-20273273256260908,0001,300
2012-09-19273275266272536,0001,360
2012-09-18276276268273741,0001,365
2012-09-14267275266275788,0001,375
2012-09-13262266259262328,0001,310
2012-09-12256262256262377,0001,310
2012-09-11258258250254508,0001,270
2012-09-10258264255260416,0001,300
2012-09-07253258251258817,0001,290
2012-09-062502512382451,253,0001,225
2012-09-05259259252254433,0001,270
2012-09-04259263256261383,0001,305
2012-09-03261264257259399,0001,295
2012-08-31267267259260613,0001,300
2012-08-302772782602702,000,0001,350
2012-08-292772882762801,359,0001,400
2012-08-28294296288293604,0001,465
2012-08-27304305293293530,0001,465
2012-08-24301304300301466,0001,505
2012-08-23307310302308833,0001,540
2012-08-22315315306309479,0001,545
2012-08-21312316309315623,0001,575
2012-08-20314320309313960,0001,565
2012-08-17299308298308542,0001,540
2012-08-16290296290295492,0001,475
2012-08-15296298283289423,0001,445
2012-08-14296300290295475,0001,475
2012-08-13291296290294330,0001,470
2012-08-10289296287291282,0001,455
2012-08-09288297288291394,0001,455
2012-08-08280293280288748,0001,440
2012-08-07274279270277643,0001,385
2012-08-06276278273273465,0001,365
2012-08-03278280270273382,0001,365
2012-08-02277289277286573,0001,430
2012-08-01286286276280714,0001,400
2012-07-31286292280290782,0001,450
2012-07-30295298285292611,0001,460
2012-07-272913032912941,109,0001,470
2012-07-262842892702832,052,0001,415
2012-07-252852932762831,305,0001,415
2012-07-24292294284291942,0001,455
2012-07-23300307296297592,0001,485
2012-07-20321323305308606,0001,540
2012-07-19318326318325242,0001,625
2012-07-18318322314316446,0001,580
2012-07-17335335315317597,0001,585
2012-07-13327331327329444,0001,645
2012-07-12330333323329413,0001,645
2012-07-11331333328330292,0001,650
2012-07-10337339329331516,0001,655
2012-07-09346346337338318,0001,690
2012-07-06343351343348442,0001,740
2012-07-05354356351354343,0001,770
2012-07-04346354346350845,0001,750
2012-07-03342347342344521,0001,720
2012-07-02349352343343325,0001,715
2012-06-29335347333343701,0001,715
2012-06-28332340330338665,0001,690
2012-06-27332332326329449,0001,645
2012-06-26336339330333697,0001,665
2012-06-25343343340340371,0001,700
2012-06-22335344332339417,0001,695
2012-06-21343348337340380,0001,700
2012-06-20339342335342400,0001,710
2012-06-19334343333337778,0001,685
2012-06-18331343331341525,0001,705
2012-06-153373393193241,276,0001,620
2012-06-14328331321329952,0001,645
2012-06-13329333326331751,0001,655
2012-06-12322332316329569,0001,645
2012-06-11328335324327756,0001,635
2012-06-08334334317320795,0001,600
2012-06-07338343330334671,0001,670
2012-06-063263413213361,092,0001,680
2012-06-053193263163241,072,0001,620
2012-06-043263273143151,050,0001,575
2012-06-013533543363401,353,0001,700
2012-05-313393603393582,997,0001,790
2012-05-303413463343431,696,0001,715
2012-05-293253473243361,731,0001,680
2012-05-28330332322323814,0001,615
2012-05-253423433243291,220,0001,645
2012-05-243363433293412,303,0001,705
2012-05-233363373263301,637,0001,650
2012-05-223263343253321,251,0001,660
2012-05-213183263103221,562,0001,610
2012-05-183183183113141,015,0001,570
2012-05-173153293103261,589,0001,630
2012-05-163223303123151,685,0001,575
2012-05-15328328315321840,0001,605
2012-05-14332335326329684,0001,645
2012-05-11346346329330861,0001,650
2012-05-103423513383381,236,0001,690
2012-05-09352352340343692,0001,715
2012-05-08353357350355872,0001,775
2012-05-07360360347350911,0001,750
2012-05-023623723623681,270,0001,840
2012-05-013733733533591,430,0001,795
2012-04-273773873703722,504,0001,860
2012-04-264104123723742,350,0001,870
2012-04-254034114014051,032,0002,025
2012-04-24393398391396723,0001,980
2012-04-23401403394394752,0001,970
2012-04-20405406400401340,0002,005
2012-04-19407409402405353,0002,025
2012-04-18409412406412535,0002,060
2012-04-17408408397401980,0002,005
2012-04-16405416405409577,0002,045
2012-04-13423425405409963,0002,045
2012-04-12407419403417599,0002,085
2012-04-11400409398407796,0002,035
2012-04-10412418406408826,0002,040
2012-04-09415418412412653,0002,060
2012-04-06427433416420910,0002,100
2012-04-05432433426431850,0002,155
2012-04-04449449438440431,0002,200
2012-04-03450455449452662,0002,260
2012-04-02453455446448627,0002,240
2012-03-30447451445449347,0002,245
2012-03-29455455446449566,0002,245
2012-03-28456459451458369,0002,290
2012-03-27451460450459802,0002,295
2012-03-26443450442446551,0002,230
2012-03-23441442438441422,0002,205
2012-03-22447451442445596,0002,225
2012-03-21444452443446890,0002,230
2012-03-194534534424431,353,0002,215
2012-03-16451453449453436,0002,265
2012-03-15451456448450634,0002,250
2012-03-144524554494501,248,0002,250
2012-03-13447454445446959,0002,230
2012-03-12447450446446741,0002,230
2012-03-094424474384431,226,0002,215
2012-03-08435438433438692,0002,190
2012-03-07424433423432747,0002,160
2012-03-06434436423428965,0002,140
2012-03-05437439431433656,0002,165
2012-03-024324374274351,255,0002,175
2012-03-01434438423428865,0002,140
2012-02-294444474324321,067,0002,160
2012-02-284324434304421,218,0002,210
2012-02-274424444364371,866,0002,185
2012-02-244414474344421,559,0002,210
2012-02-234404464374431,003,0002,215
2012-02-224344414314401,704,0002,200
2012-02-214234324224301,310,0002,150
2012-02-204394414214242,221,0002,120
2012-02-174474474314351,412,0002,175
2012-02-164464544384391,604,0002,195
2012-02-15450458447458547,0002,290
2012-02-14448451441449384,0002,245
2012-02-13439447439447391,0002,235
2012-02-10455455438442659,0002,210
2012-02-09461463454455574,0002,275
2012-02-08455462454461706,0002,305
2012-02-07443455443450529,0002,250
2012-02-06438445433443706,0002,215
2012-02-03431439429437549,0002,185
2012-02-02432438432435966,0002,175
2012-02-014244394214391,291,0002,195
2012-01-31437441427428684,0002,140
2012-01-30449449441441202,0002,205
2012-01-27446452445447317,0002,235
2012-01-26447454444444383,0002,220
2012-01-25442449440447481,0002,235
2012-01-24447449436438373,0002,190
2012-01-23441450437446361,0002,230
2012-01-20437445436444828,0002,220
2012-01-19428435425431843,0002,155
2012-01-18411429410426597,0002,130
2012-01-17407414406413271,0002,065
2012-01-16408408401406527,0002,030
2012-01-13403414403412525,0002,060
2012-01-12410411401401308,0002,005
2012-01-11407414406413170,0002,065
2012-01-10414416405406206,0002,030
2012-01-06413418408412403,0002,060
2012-01-05415417413414283,0002,070
2012-01-04412420411416432,0002,080

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