5481 山陽特殊製鋼(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	517	520	511	513	483,000	2,565
2013-12-27	500	515	499	513	948,000	2,565
2013-12-26	484	498	481	496	600,000	2,480
2013-12-25	483	485	478	480	412,000	2,400
2013-12-24	477	498	475	486	1,164,000	2,430
2013-12-20	466	476	466	475	759,000	2,375
2013-12-19	472	472	461	464	488,000	2,320
2013-12-18	459	466	459	464	530,000	2,320
2013-12-17	460	468	460	467	540,000	2,335
2013-12-16	466	469	456	457	926,000	2,285
2013-12-13	485	485	468	469	1,534,000	2,345
2013-12-12	475	493	471	490	1,508,000	2,450
2013-12-11	477	480	469	477	618,000	2,385
2013-12-10	480	482	475	480	339,000	2,400
2013-12-09	480	482	477	479	247,000	2,395
2013-12-06	471	478	470	476	360,000	2,380
2013-12-05	477	478	468	471	617,000	2,355
2013-12-04	479	484	468	470	822,000	2,350
2013-12-03	485	486	481	484	339,000	2,420
2013-12-02	489	490	480	481	350,000	2,405
2013-11-29	501	501	483	487	652,000	2,435
2013-11-28	481	503	481	502	1,384,000	2,510
2013-11-27	470	478	470	475	384,000	2,375
2013-11-26	477	479	468	470	854,000	2,350
2013-11-25	485	485	478	481	240,000	2,405
2013-11-22	486	491	479	481	506,000	2,405
2013-11-21	478	484	476	481	378,000	2,405
2013-11-20	485	486	476	478	339,000	2,390
2013-11-19	487	488	481	484	320,000	2,420
2013-11-18	492	493	484	487	507,000	2,435
2013-11-15	496	498	490	492	615,000	2,460
2013-11-14	483	489	478	488	464,000	2,440
2013-11-13	472	482	471	480	423,000	2,400
2013-11-12	465	478	465	475	580,000	2,375
2013-11-11	478	484	464	468	564,000	2,340
2013-11-08	470	474	467	470	413,000	2,350
2013-11-07	490	496	476	478	422,000	2,390
2013-11-06	483	494	480	490	469,000	2,450
2013-11-05	488	495	480	483	857,000	2,415
2013-11-01	528	528	482	487	1,101,000	2,435
2013-10-31	539	539	515	528	1,445,000	2,640
2013-10-30	541	541	526	529	669,000	2,645
2013-10-29	539	541	529	534	689,000	2,670
2013-10-28	528	538	519	538	434,000	2,690
2013-10-25	538	538	520	520	467,000	2,600
2013-10-24	525	535	521	534	474,000	2,670
2013-10-23	538	542	527	528	649,000	2,640
2013-10-22	534	541	529	530	866,000	2,650
2013-10-21	540	545	535	538	416,000	2,690
2013-10-18	536	544	534	539	330,000	2,695
2013-10-17	548	549	534	539	389,000	2,695
2013-10-16	535	542	531	535	311,000	2,675
2013-10-15	548	553	533	537	751,000	2,685
2013-10-11	522	546	517	544	1,794,000	2,720
2013-10-10	518	518	500	505	472,000	2,525
2013-10-09	490	518	488	518	797,000	2,590
2013-10-08	489	504	484	500	651,000	2,500
2013-10-07	498	504	484	488	798,000	2,440
2013-10-04	502	506	492	500	743,000	2,500
2013-10-03	498	515	496	512	793,000	2,560
2013-10-02	514	514	490	497	504,000	2,485
2013-10-01	513	521	512	514	404,000	2,570
2013-09-30	512	520	510	511	468,000	2,555
2013-09-27	524	528	517	522	523,000	2,610
2013-09-26	518	525	509	524	438,000	2,620
2013-09-25	516	521	510	518	413,000	2,590
2013-09-24	514	522	506	517	517,000	2,585
2013-09-20	530	535	519	524	858,000	2,620
2013-09-19	510	539	508	539	1,495,000	2,695
2013-09-18	505	508	497	497	460,000	2,485
2013-09-17	514	515	501	501	556,000	2,505
2013-09-13	498	506	496	505	548,000	2,525
2013-09-12	497	509	497	506	419,000	2,530
2013-09-11	510	510	497	499	434,000	2,495
2013-09-10	503	512	499	509	599,000	2,545
2013-09-09	499	505	496	501	604,000	2,505
2013-09-06	490	490	478	484	665,000	2,420
2013-09-05	480	490	476	486	724,000	2,430
2013-09-04	465	479	464	476	583,000	2,380
2013-09-03	450	471	447	471	1,200,000	2,355
2013-09-02	434	440	433	437	501,000	2,185
2013-08-30	434	439	428	435	548,000	2,175
2013-08-29	430	437	428	434	507,000	2,170
2013-08-28	434	435	427	431	752,000	2,155
2013-08-27	436	455	436	451	777,000	2,255
2013-08-26	435	443	432	442	669,000	2,210
2013-08-23	433	442	430	432	1,353,000	2,160
2013-08-22	437	437	423	427	964,000	2,135
2013-08-21	446	452	440	442	977,000	2,210
2013-08-20	459	466	447	448	991,000	2,240
2013-08-19	457	467	450	465	673,000	2,325
2013-08-16	464	467	459	459	666,000	2,295
2013-08-15	474	484	470	473	666,000	2,365
2013-08-14	478	487	470	482	931,000	2,410
2013-08-13	463	479	461	478	874,000	2,390
2013-08-12	447	465	446	457	579,000	2,285
2013-08-09	444	458	441	455	974,000	2,275
2013-08-08	450	458	445	445	1,120,000	2,225
2013-08-07	456	463	451	455	1,042,000	2,275
2013-08-06	465	469	454	467	1,296,000	2,335
2013-08-05	474	476	466	469	1,188,000	2,345
2013-08-02	470	486	463	484	1,181,000	2,420
2013-08-01	459	469	458	462	1,076,000	2,310
2013-07-31	470	477	458	467	1,381,000	2,335
2013-07-30	456	484	456	479	1,615,000	2,395
2013-07-29	482	482	450	450	1,738,000	2,250
2013-07-26	503	503	474	485	2,864,000	2,425
2013-07-25	528	548	498	517	4,520,000	2,585
2013-07-24	517	528	508	526	699,000	2,630
2013-07-23	510	527	510	525	851,000	2,625
2013-07-22	524	527	512	514	541,000	2,570
2013-07-19	540	543	513	524	1,514,000	2,620
2013-07-18	514	549	508	543	1,967,000	2,715
2013-07-17	498	525	496	519	1,641,000	2,595
2013-07-16	502	505	488	491	730,000	2,455
2013-07-12	485	506	484	505	1,007,000	2,525
2013-07-11	488	495	483	493	499,000	2,465
2013-07-10	498	506	488	491	644,000	2,455
2013-07-09	504	510	492	495	873,000	2,475
2013-07-08	515	515	495	495	447,000	2,475
2013-07-05	495	517	495	510	691,000	2,550
2013-07-04	507	510	480	491	1,020,000	2,455
2013-07-03	511	520	500	517	698,000	2,585
2013-07-02	493	512	485	511	1,014,000	2,555
2013-07-01	479	482	466	477	750,000	2,385
2013-06-28	466	483	460	478	1,054,000	2,390
2013-06-27	437	484	434	470	2,786,000	2,350
2013-06-26	460	460	419	424	1,093,000	2,120
2013-06-25	455	455	434	452	1,058,000	2,260
2013-06-24	470	474	458	465	503,000	2,325
2013-06-21	449	469	435	462	1,330,000	2,310
2013-06-20	475	476	462	465	1,208,000	2,325
2013-06-19	469	485	467	475	1,142,000	2,375
2013-06-18	461	476	457	460	957,000	2,300
2013-06-17	442	469	442	464	1,162,000	2,320
2013-06-14	477	481	452	455	1,638,000	2,275
2013-06-13	473	473	451	453	1,043,000	2,265
2013-06-12	465	502	451	489	1,046,000	2,445
2013-06-11	490	497	468	473	1,144,000	2,365
2013-06-10	467	499	467	496	1,154,000	2,480
2013-06-07	445	473	421	454	1,960,000	2,270
2013-06-06	470	493	464	469	1,783,000	2,345
2013-06-05	467	483	458	468	1,189,000	2,340
2013-06-04	449	476	446	469	1,606,000	2,345
2013-06-03	467	468	450	450	1,096,000	2,250
2013-05-31	491	504	477	485	978,000	2,425
2013-05-30	501	515	487	492	1,065,000	2,460
2013-05-29	534	544	511	516	946,000	2,580
2013-05-28	496	546	493	530	1,476,000	2,650
2013-05-27	517	523	487	499	1,700,000	2,495
2013-05-24	530	557	517	541	1,652,000	2,705
2013-05-23	579	594	530	536	1,901,000	2,680
2013-05-22	586	596	568	578	1,013,000	2,890
2013-05-21	565	594	561	570	1,460,000	2,850
2013-05-20	558	569	545	559	1,162,000	2,795
2013-05-17	541	562	537	557	1,146,000	2,785
2013-05-16	548	561	530	553	1,202,000	2,765
2013-05-15	588	598	535	553	3,340,000	2,765
2013-05-14	524	606	522	590	5,780,000	2,950
2013-05-13	566	566	507	514	2,849,000	2,570
2013-05-10	465	503	465	486	1,665,000	2,430
2013-05-09	465	475	455	457	982,000	2,285
2013-05-08	449	469	447	458	1,675,000	2,290
2013-05-07	436	452	436	448	1,893,000	2,240
2013-05-02	421	428	412	425	1,800,000	2,125
2013-05-01	397	432	394	428	3,863,000	2,140
2013-04-30	350	419	342	395	4,539,000	1,975
2013-04-26	367	367	346	347	1,190,000	1,735
2013-04-25	364	365	357	361	583,000	1,805
2013-04-24	348	370	348	364	1,828,000	1,820
2013-04-23	344	346	341	343	555,000	1,715
2013-04-22	329	350	328	348	1,503,000	1,740
2013-04-19	322	325	321	321	739,000	1,605
2013-04-18	331	331	322	322	1,146,000	1,610
2013-04-17	338	338	332	334	584,000	1,670
2013-04-16	333	337	328	334	1,002,000	1,670
2013-04-15	346	347	338	341	684,000	1,705
2013-04-12	350	361	348	354	783,000	1,770
2013-04-11	366	370	356	358	828,000	1,790
2013-04-10	366	377	356	362	1,230,000	1,810
2013-04-09	347	366	346	365	2,049,000	1,825
2013-04-08	334	348	334	344	996,000	1,720
2013-04-05	340	344	329	329	1,024,000	1,645
2013-04-04	310	325	306	324	685,000	1,620
2013-04-03	316	318	308	316	867,000	1,580
2013-04-02	309	318	300	316	905,000	1,580
2013-04-01	325	326	317	317	687,000	1,585
2013-03-29	332	336	326	332	978,000	1,660
2013-03-28	337	342	330	334	919,000	1,670
2013-03-27	343	343	336	342	573,000	1,710
2013-03-26	339	340	333	339	708,000	1,695
2013-03-25	337	340	336	337	713,000	1,685
2013-03-22	345	345	336	336	1,308,000	1,680
2013-03-21	353	357	349	351	880,000	1,755
2013-03-19	355	357	347	350	1,289,000	1,750
2013-03-18	351	352	343	344	1,723,000	1,720
2013-03-15	363	365	354	361	1,507,000	1,805
2013-03-14	362	366	358	365	666,000	1,825
2013-03-13	365	368	359	360	1,030,000	1,800
2013-03-12	378	379	362	365	1,193,000	1,825
2013-03-11	375	383	372	375	846,000	1,875
2013-03-08	360	372	360	371	1,940,000	1,855
2013-03-07	372	375	361	361	1,373,000	1,805
2013-03-06	384	388	365	370	1,962,000	1,850
2013-03-05	396	398	378	380	1,745,000	1,900
2013-03-04	392	395	382	391	1,325,000	1,955
2013-03-01	383	392	383	391	1,530,000	1,955
2013-02-28	372	388	372	384	2,808,000	1,920
2013-02-27	356	375	347	371	3,139,000	1,855
2013-02-26	340	359	339	356	3,026,000	1,780
2013-02-25	350	353	348	353	1,236,000	1,765
2013-02-22	337	341	324	335	1,445,000	1,675
2013-02-21	345	345	336	340	1,635,000	1,700
2013-02-20	350	356	343	346	1,757,000	1,730
2013-02-19	348	355	346	348	1,016,000	1,740
2013-02-18	351	352	345	347	863,000	1,735
2013-02-15	333	341	330	340	2,509,000	1,700
2013-02-14	334	344	328	338	1,519,000	1,690
2013-02-13	335	340	326	332	1,180,000	1,660
2013-02-12	354	356	335	337	1,941,000	1,685
2013-02-08	363	367	349	352	1,661,000	1,760
2013-02-07	348	370	345	369	4,085,000	1,845
2013-02-06	321	350	319	347	4,251,000	1,735
2013-02-05	303	320	302	315	2,887,000	1,575
2013-02-04	299	312	297	305	1,737,000	1,525
2013-02-01	293	306	291	300	2,058,000	1,500
2013-01-31	289	298	278	293	1,957,000	1,465
2013-01-30	283	289	282	289	895,000	1,445
2013-01-29	273	282	270	281	2,137,000	1,405
2013-01-28	281	282	273	273	1,208,000	1,365
2013-01-25	291	292	276	279	1,823,000	1,395
2013-01-24	280	288	277	287	1,409,000	1,435
2013-01-23	294	294	279	280	1,506,000	1,400
2013-01-22	302	305	296	298	769,000	1,490
2013-01-21	304	308	296	302	1,133,000	1,510
2013-01-18	300	304	296	301	928,000	1,505
2013-01-17	293	296	281	291	1,561,000	1,455
2013-01-16	304	304	288	290	1,063,000	1,450
2013-01-15	311	312	300	303	682,000	1,515
2013-01-11	308	312	300	307	886,000	1,535
2013-01-10	292	307	289	303	2,375,000	1,515
2013-01-09	288	296	282	291	2,124,000	1,455
2013-01-08	311	311	292	294	1,301,000	1,470
2013-01-07	320	320	310	312	754,000	1,560
2013-01-04	315	318	313	317	665,000	1,585

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