1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2013年

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
2013-12-30517520511513483,0002,565
2013-12-27500515499513948,0002,565
2013-12-26484498481496600,0002,480
2013-12-25483485478480412,0002,400
2013-12-244774984754861,164,0002,430
2013-12-20466476466475759,0002,375
2013-12-19472472461464488,0002,320
2013-12-18459466459464530,0002,320
2013-12-17460468460467540,0002,335
2013-12-16466469456457926,0002,285
2013-12-134854854684691,534,0002,345
2013-12-124754934714901,508,0002,450
2013-12-11477480469477618,0002,385
2013-12-10480482475480339,0002,400
2013-12-09480482477479247,0002,395
2013-12-06471478470476360,0002,380
2013-12-05477478468471617,0002,355
2013-12-04479484468470822,0002,350
2013-12-03485486481484339,0002,420
2013-12-02489490480481350,0002,405
2013-11-29501501483487652,0002,435
2013-11-284815034815021,384,0002,510
2013-11-27470478470475384,0002,375
2013-11-26477479468470854,0002,350
2013-11-25485485478481240,0002,405
2013-11-22486491479481506,0002,405
2013-11-21478484476481378,0002,405
2013-11-20485486476478339,0002,390
2013-11-19487488481484320,0002,420
2013-11-18492493484487507,0002,435
2013-11-15496498490492615,0002,460
2013-11-14483489478488464,0002,440
2013-11-13472482471480423,0002,400
2013-11-12465478465475580,0002,375
2013-11-11478484464468564,0002,340
2013-11-08470474467470413,0002,350
2013-11-07490496476478422,0002,390
2013-11-06483494480490469,0002,450
2013-11-05488495480483857,0002,415
2013-11-015285284824871,101,0002,435
2013-10-315395395155281,445,0002,640
2013-10-30541541526529669,0002,645
2013-10-29539541529534689,0002,670
2013-10-28528538519538434,0002,690
2013-10-25538538520520467,0002,600
2013-10-24525535521534474,0002,670
2013-10-23538542527528649,0002,640
2013-10-22534541529530866,0002,650
2013-10-21540545535538416,0002,690
2013-10-18536544534539330,0002,695
2013-10-17548549534539389,0002,695
2013-10-16535542531535311,0002,675
2013-10-15548553533537751,0002,685
2013-10-115225465175441,794,0002,720
2013-10-10518518500505472,0002,525
2013-10-09490518488518797,0002,590
2013-10-08489504484500651,0002,500
2013-10-07498504484488798,0002,440
2013-10-04502506492500743,0002,500
2013-10-03498515496512793,0002,560
2013-10-02514514490497504,0002,485
2013-10-01513521512514404,0002,570
2013-09-30512520510511468,0002,555
2013-09-27524528517522523,0002,610
2013-09-26518525509524438,0002,620
2013-09-25516521510518413,0002,590
2013-09-24514522506517517,0002,585
2013-09-20530535519524858,0002,620
2013-09-195105395085391,495,0002,695
2013-09-18505508497497460,0002,485
2013-09-17514515501501556,0002,505
2013-09-13498506496505548,0002,525
2013-09-12497509497506419,0002,530
2013-09-11510510497499434,0002,495
2013-09-10503512499509599,0002,545
2013-09-09499505496501604,0002,505
2013-09-06490490478484665,0002,420
2013-09-05480490476486724,0002,430
2013-09-04465479464476583,0002,380
2013-09-034504714474711,200,0002,355
2013-09-02434440433437501,0002,185
2013-08-30434439428435548,0002,175
2013-08-29430437428434507,0002,170
2013-08-28434435427431752,0002,155
2013-08-27436455436451777,0002,255
2013-08-26435443432442669,0002,210
2013-08-234334424304321,353,0002,160
2013-08-22437437423427964,0002,135
2013-08-21446452440442977,0002,210
2013-08-20459466447448991,0002,240
2013-08-19457467450465673,0002,325
2013-08-16464467459459666,0002,295
2013-08-15474484470473666,0002,365
2013-08-14478487470482931,0002,410
2013-08-13463479461478874,0002,390
2013-08-12447465446457579,0002,285
2013-08-09444458441455974,0002,275
2013-08-084504584454451,120,0002,225
2013-08-074564634514551,042,0002,275
2013-08-064654694544671,296,0002,335
2013-08-054744764664691,188,0002,345
2013-08-024704864634841,181,0002,420
2013-08-014594694584621,076,0002,310
2013-07-314704774584671,381,0002,335
2013-07-304564844564791,615,0002,395
2013-07-294824824504501,738,0002,250
2013-07-265035034744852,864,0002,425
2013-07-255285484985174,520,0002,585
2013-07-24517528508526699,0002,630
2013-07-23510527510525851,0002,625
2013-07-22524527512514541,0002,570
2013-07-195405435135241,514,0002,620
2013-07-185145495085431,967,0002,715
2013-07-174985254965191,641,0002,595
2013-07-16502505488491730,0002,455
2013-07-124855064845051,007,0002,525
2013-07-11488495483493499,0002,465
2013-07-10498506488491644,0002,455
2013-07-09504510492495873,0002,475
2013-07-08515515495495447,0002,475
2013-07-05495517495510691,0002,550
2013-07-045075104804911,020,0002,455
2013-07-03511520500517698,0002,585
2013-07-024935124855111,014,0002,555
2013-07-01479482466477750,0002,385
2013-06-284664834604781,054,0002,390
2013-06-274374844344702,786,0002,350
2013-06-264604604194241,093,0002,120
2013-06-254554554344521,058,0002,260
2013-06-24470474458465503,0002,325
2013-06-214494694354621,330,0002,310
2013-06-204754764624651,208,0002,325
2013-06-194694854674751,142,0002,375
2013-06-18461476457460957,0002,300
2013-06-174424694424641,162,0002,320
2013-06-144774814524551,638,0002,275
2013-06-134734734514531,043,0002,265
2013-06-124655024514891,046,0002,445
2013-06-114904974684731,144,0002,365
2013-06-104674994674961,154,0002,480
2013-06-074454734214541,960,0002,270
2013-06-064704934644691,783,0002,345
2013-06-054674834584681,189,0002,340
2013-06-044494764464691,606,0002,345
2013-06-034674684504501,096,0002,250
2013-05-31491504477485978,0002,425
2013-05-305015154874921,065,0002,460
2013-05-29534544511516946,0002,580
2013-05-284965464935301,476,0002,650
2013-05-275175234874991,700,0002,495
2013-05-245305575175411,652,0002,705
2013-05-235795945305361,901,0002,680
2013-05-225865965685781,013,0002,890
2013-05-215655945615701,460,0002,850
2013-05-205585695455591,162,0002,795
2013-05-175415625375571,146,0002,785
2013-05-165485615305531,202,0002,765
2013-05-155885985355533,340,0002,765
2013-05-145246065225905,780,0002,950
2013-05-135665665075142,849,0002,570
2013-05-104655034654861,665,0002,430
2013-05-09465475455457982,0002,285
2013-05-084494694474581,675,0002,290
2013-05-074364524364481,893,0002,240
2013-05-024214284124251,800,0002,125
2013-05-013974323944283,863,0002,140
2013-04-303504193423954,539,0001,975
2013-04-263673673463471,190,0001,735
2013-04-25364365357361583,0001,805
2013-04-243483703483641,828,0001,820
2013-04-23344346341343555,0001,715
2013-04-223293503283481,503,0001,740
2013-04-19322325321321739,0001,605
2013-04-183313313223221,146,0001,610
2013-04-17338338332334584,0001,670
2013-04-163333373283341,002,0001,670
2013-04-15346347338341684,0001,705
2013-04-12350361348354783,0001,770
2013-04-11366370356358828,0001,790
2013-04-103663773563621,230,0001,810
2013-04-093473663463652,049,0001,825
2013-04-08334348334344996,0001,720
2013-04-053403443293291,024,0001,645
2013-04-04310325306324685,0001,620
2013-04-03316318308316867,0001,580
2013-04-02309318300316905,0001,580
2013-04-01325326317317687,0001,585
2013-03-29332336326332978,0001,660
2013-03-28337342330334919,0001,670
2013-03-27343343336342573,0001,710
2013-03-26339340333339708,0001,695
2013-03-25337340336337713,0001,685
2013-03-223453453363361,308,0001,680
2013-03-21353357349351880,0001,755
2013-03-193553573473501,289,0001,750
2013-03-183513523433441,723,0001,720
2013-03-153633653543611,507,0001,805
2013-03-14362366358365666,0001,825
2013-03-133653683593601,030,0001,800
2013-03-123783793623651,193,0001,825
2013-03-11375383372375846,0001,875
2013-03-083603723603711,940,0001,855
2013-03-073723753613611,373,0001,805
2013-03-063843883653701,962,0001,850
2013-03-053963983783801,745,0001,900
2013-03-043923953823911,325,0001,955
2013-03-013833923833911,530,0001,955
2013-02-283723883723842,808,0001,920
2013-02-273563753473713,139,0001,855
2013-02-263403593393563,026,0001,780
2013-02-253503533483531,236,0001,765
2013-02-223373413243351,445,0001,675
2013-02-213453453363401,635,0001,700
2013-02-203503563433461,757,0001,730
2013-02-193483553463481,016,0001,740
2013-02-18351352345347863,0001,735
2013-02-153333413303402,509,0001,700
2013-02-143343443283381,519,0001,690
2013-02-133353403263321,180,0001,660
2013-02-123543563353371,941,0001,685
2013-02-083633673493521,661,0001,760
2013-02-073483703453694,085,0001,845
2013-02-063213503193474,251,0001,735
2013-02-053033203023152,887,0001,575
2013-02-042993122973051,737,0001,525
2013-02-012933062913002,058,0001,500
2013-01-312892982782931,957,0001,465
2013-01-30283289282289895,0001,445
2013-01-292732822702812,137,0001,405
2013-01-282812822732731,208,0001,365
2013-01-252912922762791,823,0001,395
2013-01-242802882772871,409,0001,435
2013-01-232942942792801,506,0001,400
2013-01-22302305296298769,0001,490
2013-01-213043082963021,133,0001,510
2013-01-18300304296301928,0001,505
2013-01-172932962812911,561,0001,455
2013-01-163043042882901,063,0001,450
2013-01-15311312300303682,0001,515
2013-01-11308312300307886,0001,535
2013-01-102923072893032,375,0001,515
2013-01-092882962822912,124,0001,455
2013-01-083113112922941,301,0001,470
2013-01-07320320310312754,0001,560
2013-01-04315318313317665,0001,585

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