5481 山陽特殊製鋼(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	409	410	404	404	237,000	2,020
2014-12-29	406	410	403	407	584,000	2,035
2014-12-26	400	408	398	404	379,000	2,020
2014-12-25	400	408	399	401	803,000	2,005
2014-12-24	389	403	389	398	1,100,000	1,990
2014-12-22	384	389	383	389	591,000	1,945
2014-12-19	387	388	381	385	448,000	1,925
2014-12-18	370	378	370	377	1,004,000	1,885
2014-12-17	367	369	365	367	1,118,000	1,835
2014-12-16	373	376	362	366	1,038,000	1,830
2014-12-15	371	379	363	378	1,091,000	1,890
2014-12-12	364	369	362	367	1,011,000	1,835
2014-12-11	371	373	364	367	579,000	1,835
2014-12-10	382	385	377	380	580,000	1,900
2014-12-09	386	391	383	385	549,000	1,925
2014-12-08	386	390	384	389	546,000	1,945
2014-12-05	382	384	378	382	582,000	1,910
2014-12-04	378	382	376	378	553,000	1,890
2014-12-03	367	375	367	373	387,000	1,865
2014-12-02	362	368	362	367	372,000	1,835
2014-12-01	367	368	363	365	367,000	1,825
2014-11-28	363	368	363	367	345,000	1,835
2014-11-27	371	373	363	364	433,000	1,820
2014-11-26	370	374	367	370	410,000	1,850
2014-11-25	367	372	364	371	996,000	1,855
2014-11-21	369	371	363	365	720,000	1,825
2014-11-20	372	374	368	373	332,000	1,865
2014-11-19	376	381	371	373	694,000	1,865
2014-11-18	373	378	372	374	454,000	1,870
2014-11-17	382	382	365	366	632,000	1,830
2014-11-14	379	379	372	379	923,000	1,895
2014-11-13	381	383	377	379	576,000	1,895
2014-11-12	382	384	380	380	797,000	1,900
2014-11-11	384	385	381	382	230,000	1,910
2014-11-10	379	383	376	380	535,000	1,900
2014-11-07	381	383	377	379	460,000	1,895
2014-11-06	388	390	380	381	530,000	1,905
2014-11-05	387	395	385	388	744,000	1,940
2014-11-04	392	397	385	386	1,236,000	1,930
2014-10-31	378	387	366	378	1,088,000	1,890
2014-10-30	365	379	357	373	1,235,000	1,865
2014-10-29	355	363	354	362	624,000	1,810
2014-10-28	354	357	350	352	371,000	1,760
2014-10-27	354	356	352	354	253,000	1,770
2014-10-24	353	357	349	352	383,000	1,760
2014-10-23	352	352	346	346	255,000	1,730
2014-10-22	349	352	347	352	310,000	1,760
2014-10-21	351	352	341	344	559,000	1,720
2014-10-20	346	349	343	349	534,000	1,745
2014-10-17	346	346	333	338	777,000	1,690
2014-10-16	341	341	336	338	650,000	1,690
2014-10-15	358	358	346	352	759,000	1,760
2014-10-14	357	358	352	354	538,000	1,770
2014-10-10	360	365	357	363	654,000	1,815
2014-10-09	378	380	365	368	413,000	1,840
2014-10-08	370	378	366	378	540,000	1,890
2014-10-07	383	385	374	375	611,000	1,875
2014-10-06	391	392	385	386	439,000	1,930
2014-10-03	386	387	381	383	508,000	1,915
2014-10-02	397	398	387	387	785,000	1,935
2014-10-01	406	408	400	401	385,000	2,005
2014-09-30	414	414	404	405	415,000	2,025
2014-09-29	416	416	412	414	130,000	2,070
2014-09-26	413	424	410	412	441,000	2,060
2014-09-25	427	427	420	423	423,000	2,115
2014-09-24	420	429	420	421	171,000	2,105
2014-09-22	427	428	421	422	123,000	2,110
2014-09-19	419	425	417	425	426,000	2,125
2014-09-18	415	419	415	418	194,000	2,090
2014-09-17	420	421	412	412	299,000	2,060
2014-09-16	418	420	415	418	243,000	2,090
2014-09-12	419	423	418	420	385,000	2,100
2014-09-11	422	425	420	420	177,000	2,100
2014-09-10	413	421	412	419	284,000	2,095
2014-09-09	420	421	414	416	218,000	2,080
2014-09-08	421	421	415	417	369,000	2,085
2014-09-05	427	429	418	421	293,000	2,105
2014-09-04	425	431	423	426	335,000	2,130
2014-09-03	428	431	424	424	222,000	2,120
2014-09-02	429	433	423	426	362,000	2,130
2014-09-01	428	431	427	429	215,000	2,145
2014-08-29	432	434	424	428	228,000	2,140
2014-08-28	437	439	432	435	154,000	2,175
2014-08-27	437	439	433	437	208,000	2,185
2014-08-26	443	444	431	434	273,000	2,170
2014-08-25	441	444	438	442	167,000	2,210
2014-08-22	451	451	442	442	153,000	2,210
2014-08-21	450	452	445	449	259,000	2,245
2014-08-20	462	465	445	448	569,000	2,240
2014-08-19	460	463	458	461	258,000	2,305
2014-08-18	459	459	453	456	129,000	2,280
2014-08-15	462	463	457	459	217,000	2,295
2014-08-14	455	458	452	458	154,000	2,290
2014-08-13	450	457	448	453	153,000	2,265
2014-08-12	447	455	447	452	139,000	2,260
2014-08-11	438	447	438	444	230,000	2,220
2014-08-08	443	447	434	435	250,000	2,175
2014-08-07	445	450	444	449	108,000	2,245
2014-08-06	455	455	443	447	250,000	2,235
2014-08-05	462	462	455	456	315,000	2,280
2014-08-04	459	466	456	463	239,000	2,315
2014-08-01	462	468	460	460	229,000	2,300
2014-07-31	472	474	468	469	238,000	2,345
2014-07-30	471	476	466	470	292,000	2,350
2014-07-29	468	475	467	473	244,000	2,365
2014-07-28	462	470	462	470	332,000	2,350
2014-07-25	466	470	459	466	533,000	2,330
2014-07-24	490	495	460	464	1,174,000	2,320
2014-07-23	485	499	485	490	282,000	2,450
2014-07-22	469	489	467	487	396,000	2,435
2014-07-18	469	474	468	471	221,000	2,355
2014-07-17	482	487	475	479	280,000	2,395
2014-07-16	483	487	477	479	169,000	2,395
2014-07-15	482	487	482	483	203,000	2,415
2014-07-14	475	479	472	479	217,000	2,395
2014-07-11	474	476	465	474	254,000	2,370
2014-07-10	490	491	479	482	232,000	2,410
2014-07-09	493	495	484	488	228,000	2,440
2014-07-08	492	497	486	495	360,000	2,475
2014-07-07	491	494	487	492	222,000	2,460
2014-07-04	497	499	492	494	257,000	2,470
2014-07-03	487	499	485	499	564,000	2,495
2014-07-02	493	497	484	491	656,000	2,455
2014-07-01	469	483	467	478	572,000	2,390
2014-06-30	463	472	461	470	365,000	2,350
2014-06-27	458	464	455	462	222,000	2,310
2014-06-26	468	468	460	460	297,000	2,300
2014-06-25	465	469	461	462	432,000	2,310
2014-06-24	462	467	457	461	728,000	2,305
2014-06-23	455	472	455	469	1,037,000	2,345
2014-06-20	447	455	443	454	901,000	2,270
2014-06-19	438	448	438	447	475,000	2,235
2014-06-18	439	440	431	437	361,000	2,185
2014-06-17	443	443	434	438	359,000	2,190
2014-06-16	440	444	431	438	573,000	2,190
2014-06-13	420	434	420	433	561,000	2,165
2014-06-12	432	432	422	428	233,000	2,140
2014-06-11	432	436	422	433	415,000	2,165
2014-06-10	434	441	434	437	219,000	2,185
2014-06-09	439	450	437	438	464,000	2,190
2014-06-06	436	439	434	438	316,000	2,190
2014-06-05	424	434	422	434	309,000	2,170
2014-06-04	422	432	420	425	321,000	2,125
2014-06-03	423	425	418	423	375,000	2,115
2014-06-02	411	417	410	416	241,000	2,080
2014-05-30	405	410	404	410	364,000	2,050
2014-05-29	403	408	401	405	417,000	2,025
2014-05-28	415	416	406	407	404,000	2,035
2014-05-27	424	426	415	415	169,000	2,075
2014-05-26	418	425	416	422	478,000	2,110
2014-05-23	414	415	408	411	453,000	2,055
2014-05-22	412	418	406	416	377,000	2,080
2014-05-21	411	412	405	412	281,000	2,060
2014-05-20	410	417	409	413	167,000	2,065
2014-05-19	419	419	409	411	204,000	2,055
2014-05-16	418	418	410	415	363,000	2,075
2014-05-15	421	422	415	420	297,000	2,100
2014-05-14	420	422	417	422	175,000	2,110
2014-05-13	415	422	415	417	220,000	2,085
2014-05-12	412	420	410	410	247,000	2,050
2014-05-09	416	419	413	414	321,000	2,070
2014-05-08	408	419	408	416	652,000	2,080
2014-05-07	420	420	404	404	485,000	2,020
2014-05-02	435	438	424	425	295,000	2,125
2014-05-01	402	448	402	441	886,000	2,205
2014-04-30	430	430	395	398	745,000	1,990
2014-04-28	429	429	421	425	179,000	2,125
2014-04-25	429	438	429	434	270,000	2,170
2014-04-24	425	435	425	430	377,000	2,150
2014-04-23	429	429	422	427	191,000	2,135
2014-04-22	437	437	424	424	203,000	2,120
2014-04-21	443	446	433	435	277,000	2,175
2014-04-18	438	446	435	444	334,000	2,220
2014-04-17	438	439	429	436	222,000	2,180
2014-04-16	429	435	428	434	220,000	2,170
2014-04-15	417	424	417	423	231,000	2,115
2014-04-14	412	417	409	412	189,000	2,060
2014-04-11	414	417	409	412	226,000	2,060
2014-04-10	427	432	416	420	262,000	2,100
2014-04-09	418	424	415	421	319,000	2,105
2014-04-08	438	438	423	423	415,000	2,115
2014-04-07	434	445	430	440	540,000	2,200
2014-04-04	437	438	431	437	260,000	2,185
2014-04-03	436	440	432	438	354,000	2,190
2014-04-02	438	439	429	429	453,000	2,145
2014-04-01	432	437	425	432	317,000	2,160
2014-03-31	426	433	423	433	348,000	2,165
2014-03-28	429	429	420	426	329,000	2,130
2014-03-27	424	431	416	429	458,000	2,145
2014-03-26	415	423	413	422	805,000	2,110
2014-03-25	402	414	402	408	480,000	2,040
2014-03-24	393	411	393	401	859,000	2,005
2014-03-20	401	401	384	387	539,000	1,935
2014-03-19	400	405	394	400	417,000	2,000
2014-03-18	395	401	390	395	368,000	1,975
2014-03-17	393	398	379	387	497,000	1,935
2014-03-14	401	402	389	391	748,000	1,955
2014-03-13	404	412	403	408	396,000	2,040
2014-03-12	402	404	399	401	393,000	2,005
2014-03-11	410	412	404	406	596,000	2,030
2014-03-10	414	416	409	410	279,000	2,050
2014-03-07	415	420	412	417	521,000	2,085
2014-03-06	406	412	403	412	980,000	2,060
2014-03-05	413	416	407	407	653,000	2,035
2014-03-04	408	417	406	408	657,000	2,040
2014-03-03	412	416	403	416	421,000	2,080
2014-02-28	427	428	412	418	490,000	2,090
2014-02-27	419	431	418	429	609,000	2,145
2014-02-26	424	426	419	419	156,000	2,095
2014-02-25	429	431	425	428	181,000	2,140
2014-02-24	422	429	417	424	391,000	2,120
2014-02-21	425	425	416	421	1,159,000	2,105
2014-02-20	430	436	423	425	602,000	2,125
2014-02-19	439	440	428	429	326,000	2,145
2014-02-18	432	442	427	440	395,000	2,200
2014-02-17	426	437	417	434	518,000	2,170
2014-02-14	426	430	411	421	529,000	2,105
2014-02-13	437	438	424	427	346,000	2,135
2014-02-12	435	440	430	437	321,000	2,185
2014-02-10	439	439	423	427	401,000	2,135
2014-02-07	420	430	420	425	485,000	2,125
2014-02-06	415	420	400	412	827,000	2,060
2014-02-05	420	420	396	411	751,000	2,055
2014-02-04	416	416	403	404	937,000	2,020
2014-02-03	456	456	426	430	1,025,000	2,150
2014-01-31	465	474	454	460	957,000	2,300
2014-01-30	477	484	459	465	1,092,000	2,325
2014-01-29	486	494	485	493	381,000	2,465
2014-01-28	477	488	477	481	457,000	2,405
2014-01-27	479	482	476	477	546,000	2,385
2014-01-24	499	504	494	496	449,000	2,480
2014-01-23	518	519	505	509	634,000	2,545
2014-01-22	520	523	512	523	394,000	2,615
2014-01-21	531	531	523	526	565,000	2,630
2014-01-20	528	531	522	531	476,000	2,655
2014-01-17	522	528	519	526	826,000	2,630
2014-01-16	511	524	511	520	1,020,000	2,600
2014-01-15	499	506	495	505	594,000	2,525
2014-01-14	500	500	490	492	650,000	2,460
2014-01-10	502	513	498	510	832,000	2,550
2014-01-09	516	516	502	503	407,000	2,515
2014-01-08	506	511	503	510	464,000	2,550
2014-01-07	514	515	502	506	503,000	2,530
2014-01-06	515	518	510	515	729,000	2,575

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31