5481 山陽特殊製鋼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 583 | 584 | 571 | 577 | 383,000 | 2,885 |
| 2015-12-29 | 579 | 582 | 565 | 580 | 319,000 | 2,900 |
| 2015-12-28 | 578 | 583 | 577 | 580 | 291,000 | 2,900 |
| 2015-12-25 | 591 | 592 | 577 | 579 | 285,000 | 2,895 |
| 2015-12-24 | 597 | 600 | 579 | 581 | 500,000 | 2,905 |
| 2015-12-22 | 575 | 591 | 572 | 587 | 723,000 | 2,935 |
| 2015-12-21 | 569 | 574 | 561 | 572 | 428,000 | 2,860 |
| 2015-12-18 | 590 | 599 | 570 | 570 | 1,088,000 | 2,850 |
| 2015-12-17 | 598 | 602 | 583 | 586 | 890,000 | 2,930 |
| 2015-12-16 | 574 | 588 | 573 | 581 | 845,000 | 2,905 |
| 2015-12-15 | 566 | 581 | 563 | 567 | 1,434,000 | 2,835 |
| 2015-12-14 | 569 | 569 | 548 | 562 | 2,101,000 | 2,810 |
| 2015-12-11 | 540 | 553 | 540 | 547 | 803,000 | 2,735 |
| 2015-12-10 | 544 | 555 | 541 | 542 | 330,000 | 2,710 |
| 2015-12-09 | 550 | 559 | 548 | 550 | 371,000 | 2,750 |
| 2015-12-08 | 568 | 572 | 555 | 559 | 369,000 | 2,795 |
| 2015-12-07 | 582 | 582 | 571 | 572 | 327,000 | 2,860 |
| 2015-12-04 | 567 | 574 | 564 | 572 | 261,000 | 2,860 |
| 2015-12-03 | 585 | 585 | 577 | 580 | 277,000 | 2,900 |
| 2015-12-02 | 584 | 589 | 574 | 586 | 597,000 | 2,930 |
| 2015-12-01 | 577 | 584 | 576 | 579 | 369,000 | 2,895 |
| 2015-11-30 | 573 | 578 | 566 | 576 | 455,000 | 2,880 |
| 2015-11-27 | 569 | 580 | 569 | 575 | 774,000 | 2,875 |
| 2015-11-26 | 566 | 574 | 558 | 563 | 526,000 | 2,815 |
| 2015-11-25 | 556 | 569 | 554 | 561 | 725,000 | 2,805 |
| 2015-11-24 | 551 | 557 | 547 | 554 | 513,000 | 2,770 |
| 2015-11-20 | 544 | 551 | 538 | 551 | 432,000 | 2,755 |
| 2015-11-19 | 543 | 546 | 537 | 543 | 459,000 | 2,715 |
| 2015-11-18 | 553 | 553 | 535 | 536 | 410,000 | 2,680 |
| 2015-11-17 | 547 | 552 | 544 | 551 | 525,000 | 2,755 |
| 2015-11-16 | 536 | 542 | 531 | 538 | 780,000 | 2,690 |
| 2015-11-13 | 524 | 546 | 521 | 544 | 1,101,000 | 2,720 |
| 2015-11-12 | 515 | 539 | 509 | 533 | 894,000 | 2,665 |
| 2015-11-11 | 510 | 524 | 510 | 520 | 462,000 | 2,600 |
| 2015-11-10 | 508 | 518 | 504 | 515 | 362,000 | 2,575 |
| 2015-11-09 | 502 | 516 | 502 | 515 | 707,000 | 2,575 |
| 2015-11-06 | 501 | 506 | 497 | 503 | 286,000 | 2,515 |
| 2015-11-05 | 494 | 503 | 493 | 501 | 447,000 | 2,505 |
| 2015-11-04 | 502 | 507 | 493 | 496 | 745,000 | 2,480 |
| 2015-11-02 | 492 | 497 | 481 | 496 | 924,000 | 2,480 |
| 2015-10-30 | 491 | 509 | 480 | 501 | 1,463,000 | 2,505 |
| 2015-10-29 | 505 | 519 | 495 | 511 | 1,007,000 | 2,555 |
| 2015-10-28 | 516 | 522 | 495 | 505 | 936,000 | 2,525 |
| 2015-10-27 | 533 | 535 | 518 | 518 | 305,000 | 2,590 |
| 2015-10-26 | 547 | 555 | 532 | 533 | 414,000 | 2,665 |
| 2015-10-23 | 549 | 554 | 544 | 547 | 317,000 | 2,735 |
| 2015-10-22 | 524 | 539 | 524 | 535 | 449,000 | 2,675 |
| 2015-10-21 | 508 | 529 | 508 | 526 | 521,000 | 2,630 |
| 2015-10-20 | 519 | 526 | 496 | 506 | 698,000 | 2,530 |
| 2015-10-19 | 523 | 526 | 509 | 523 | 355,000 | 2,615 |
| 2015-10-16 | 523 | 532 | 518 | 518 | 548,000 | 2,590 |
| 2015-10-15 | 492 | 517 | 492 | 516 | 425,000 | 2,580 |
| 2015-10-14 | 512 | 513 | 488 | 496 | 529,000 | 2,480 |
| 2015-10-13 | 508 | 527 | 502 | 521 | 465,000 | 2,605 |
| 2015-10-09 | 497 | 517 | 497 | 514 | 313,000 | 2,570 |
| 2015-10-08 | 492 | 502 | 488 | 492 | 381,000 | 2,460 |
| 2015-10-07 | 481 | 492 | 478 | 492 | 233,000 | 2,460 |
| 2015-10-06 | 472 | 490 | 470 | 482 | 493,000 | 2,410 |
| 2015-10-05 | 465 | 474 | 461 | 464 | 290,000 | 2,320 |
| 2015-10-02 | 458 | 470 | 451 | 464 | 261,000 | 2,320 |
| 2015-10-01 | 455 | 469 | 449 | 462 | 254,000 | 2,310 |
| 2015-09-30 | 450 | 458 | 447 | 453 | 289,000 | 2,265 |
| 2015-09-29 | 450 | 454 | 443 | 447 | 399,000 | 2,235 |
| 2015-09-28 | 461 | 465 | 456 | 462 | 273,000 | 2,310 |
| 2015-09-25 | 452 | 467 | 452 | 467 | 311,000 | 2,335 |
| 2015-09-24 | 473 | 473 | 457 | 457 | 388,000 | 2,285 |
| 2015-09-18 | 493 | 493 | 481 | 481 | 340,000 | 2,405 |
| 2015-09-17 | 487 | 504 | 483 | 497 | 755,000 | 2,485 |
| 2015-09-16 | 475 | 477 | 467 | 477 | 199,000 | 2,385 |
| 2015-09-15 | 475 | 479 | 466 | 469 | 322,000 | 2,345 |
| 2015-09-14 | 481 | 481 | 467 | 468 | 183,000 | 2,340 |
| 2015-09-11 | 468 | 480 | 468 | 474 | 463,000 | 2,370 |
| 2015-09-10 | 470 | 477 | 463 | 476 | 364,000 | 2,380 |
| 2015-09-09 | 469 | 481 | 466 | 481 | 489,000 | 2,405 |
| 2015-09-08 | 455 | 466 | 450 | 453 | 220,000 | 2,265 |
| 2015-09-07 | 442 | 459 | 442 | 452 | 283,000 | 2,260 |
| 2015-09-04 | 464 | 464 | 444 | 450 | 234,000 | 2,250 |
| 2015-09-03 | 464 | 478 | 460 | 462 | 196,000 | 2,310 |
| 2015-09-02 | 460 | 466 | 454 | 461 | 441,000 | 2,305 |
| 2015-09-01 | 480 | 483 | 465 | 466 | 366,000 | 2,330 |
| 2015-08-31 | 487 | 492 | 476 | 484 | 421,000 | 2,420 |
| 2015-08-28 | 482 | 502 | 478 | 496 | 693,000 | 2,480 |
| 2015-08-27 | 475 | 475 | 465 | 468 | 506,000 | 2,340 |
| 2015-08-26 | 463 | 472 | 453 | 469 | 450,000 | 2,345 |
| 2015-08-25 | 453 | 477 | 446 | 455 | 567,000 | 2,275 |
| 2015-08-24 | 491 | 498 | 476 | 477 | 568,000 | 2,385 |
| 2015-08-21 | 500 | 511 | 500 | 501 | 385,000 | 2,505 |
| 2015-08-20 | 532 | 533 | 514 | 517 | 646,000 | 2,585 |
| 2015-08-19 | 540 | 540 | 531 | 540 | 295,000 | 2,700 |
| 2015-08-18 | 548 | 552 | 538 | 540 | 478,000 | 2,700 |
| 2015-08-17 | 551 | 561 | 539 | 558 | 660,000 | 2,790 |
| 2015-08-14 | 539 | 544 | 533 | 543 | 377,000 | 2,715 |
| 2015-08-13 | 541 | 549 | 537 | 542 | 339,000 | 2,710 |
| 2015-08-12 | 555 | 555 | 543 | 547 | 464,000 | 2,735 |
| 2015-08-11 | 559 | 576 | 554 | 565 | 568,000 | 2,825 |
| 2015-08-10 | 558 | 561 | 548 | 559 | 332,000 | 2,795 |
| 2015-08-07 | 556 | 562 | 551 | 557 | 395,000 | 2,785 |
| 2015-08-06 | 548 | 563 | 547 | 556 | 723,000 | 2,780 |
| 2015-08-05 | 526 | 551 | 520 | 538 | 833,000 | 2,690 |
| 2015-08-04 | 539 | 539 | 524 | 527 | 219,000 | 2,635 |
| 2015-08-03 | 544 | 544 | 533 | 537 | 315,000 | 2,685 |
| 2015-07-31 | 546 | 547 | 533 | 545 | 317,000 | 2,725 |
| 2015-07-30 | 535 | 554 | 535 | 540 | 531,000 | 2,700 |
| 2015-07-29 | 529 | 536 | 524 | 530 | 557,000 | 2,650 |
| 2015-07-28 | 527 | 535 | 517 | 529 | 782,000 | 2,645 |
| 2015-07-27 | 563 | 566 | 528 | 535 | 1,442,000 | 2,675 |
| 2015-07-24 | 546 | 579 | 541 | 573 | 1,587,000 | 2,865 |
| 2015-07-23 | 555 | 559 | 539 | 547 | 564,000 | 2,735 |
| 2015-07-22 | 544 | 565 | 540 | 556 | 1,176,000 | 2,780 |
| 2015-07-21 | 545 | 545 | 532 | 534 | 228,000 | 2,670 |
| 2015-07-17 | 541 | 544 | 536 | 541 | 446,000 | 2,705 |
| 2015-07-16 | 531 | 534 | 525 | 534 | 465,000 | 2,670 |
| 2015-07-15 | 528 | 534 | 521 | 524 | 530,000 | 2,620 |
| 2015-07-14 | 509 | 523 | 508 | 520 | 815,000 | 2,600 |
| 2015-07-13 | 507 | 509 | 499 | 500 | 742,000 | 2,500 |
| 2015-07-10 | 515 | 520 | 501 | 503 | 682,000 | 2,515 |
| 2015-07-09 | 500 | 521 | 491 | 521 | 847,000 | 2,605 |
| 2015-07-08 | 528 | 528 | 510 | 510 | 509,000 | 2,550 |
| 2015-07-07 | 544 | 551 | 526 | 529 | 709,000 | 2,645 |
| 2015-07-06 | 529 | 541 | 529 | 535 | 293,000 | 2,675 |
| 2015-07-03 | 554 | 554 | 530 | 540 | 1,113,000 | 2,700 |
| 2015-07-02 | 579 | 580 | 540 | 553 | 1,534,000 | 2,765 |
| 2015-07-01 | 569 | 582 | 567 | 573 | 361,000 | 2,865 |
| 2015-06-30 | 569 | 572 | 565 | 570 | 427,000 | 2,850 |
| 2015-06-29 | 567 | 576 | 556 | 572 | 441,000 | 2,860 |
| 2015-06-26 | 603 | 603 | 587 | 587 | 256,000 | 2,935 |
| 2015-06-25 | 598 | 608 | 592 | 603 | 718,000 | 3,015 |
| 2015-06-24 | 590 | 602 | 589 | 599 | 542,000 | 2,995 |
| 2015-06-23 | 581 | 587 | 575 | 587 | 383,000 | 2,935 |
| 2015-06-22 | 582 | 582 | 569 | 575 | 327,000 | 2,875 |
| 2015-06-19 | 571 | 581 | 568 | 577 | 424,000 | 2,885 |
| 2015-06-18 | 576 | 581 | 570 | 570 | 575,000 | 2,850 |
| 2015-06-17 | 587 | 590 | 567 | 571 | 1,076,000 | 2,855 |
| 2015-06-16 | 610 | 610 | 585 | 587 | 699,000 | 2,935 |
| 2015-06-15 | 612 | 614 | 605 | 610 | 393,000 | 3,050 |
| 2015-06-12 | 613 | 616 | 610 | 611 | 698,000 | 3,055 |
| 2015-06-11 | 612 | 618 | 608 | 617 | 621,000 | 3,085 |
| 2015-06-10 | 609 | 615 | 604 | 607 | 486,000 | 3,035 |
| 2015-06-09 | 629 | 629 | 606 | 606 | 609,000 | 3,030 |
| 2015-06-08 | 632 | 642 | 622 | 629 | 1,157,000 | 3,145 |
| 2015-06-05 | 612 | 634 | 602 | 634 | 1,383,000 | 3,170 |
| 2015-06-04 | 617 | 623 | 603 | 605 | 836,000 | 3,025 |
| 2015-06-03 | 616 | 619 | 605 | 608 | 477,000 | 3,040 |
| 2015-06-02 | 586 | 617 | 584 | 611 | 1,138,000 | 3,055 |
| 2015-06-01 | 589 | 594 | 584 | 586 | 489,000 | 2,930 |
| 2015-05-29 | 593 | 598 | 587 | 589 | 522,000 | 2,945 |
| 2015-05-28 | 595 | 600 | 590 | 597 | 287,000 | 2,985 |
| 2015-05-27 | 596 | 600 | 590 | 595 | 393,000 | 2,975 |
| 2015-05-26 | 585 | 602 | 583 | 596 | 778,000 | 2,980 |
| 2015-05-25 | 588 | 591 | 584 | 586 | 339,000 | 2,930 |
| 2015-05-22 | 580 | 588 | 579 | 586 | 415,000 | 2,930 |
| 2015-05-21 | 581 | 598 | 579 | 580 | 605,000 | 2,900 |
| 2015-05-20 | 590 | 593 | 576 | 584 | 679,000 | 2,920 |
| 2015-05-19 | 588 | 592 | 583 | 586 | 522,000 | 2,930 |
| 2015-05-18 | 595 | 598 | 586 | 588 | 293,000 | 2,940 |
| 2015-05-15 | 596 | 597 | 586 | 588 | 454,000 | 2,940 |
| 2015-05-14 | 593 | 603 | 586 | 587 | 673,000 | 2,935 |
| 2015-05-13 | 606 | 609 | 585 | 587 | 660,000 | 2,935 |
| 2015-05-12 | 592 | 606 | 590 | 605 | 524,000 | 3,025 |
| 2015-05-11 | 593 | 606 | 587 | 596 | 715,000 | 2,980 |
| 2015-05-08 | 587 | 591 | 581 | 584 | 661,000 | 2,920 |
| 2015-05-07 | 561 | 593 | 560 | 592 | 993,000 | 2,960 |
| 2015-05-01 | 568 | 572 | 559 | 569 | 733,000 | 2,845 |
| 2015-04-30 | 541 | 585 | 536 | 582 | 1,436,000 | 2,910 |
| 2015-04-28 | 544 | 551 | 542 | 543 | 325,000 | 2,715 |
| 2015-04-27 | 537 | 548 | 533 | 546 | 251,000 | 2,730 |
| 2015-04-24 | 543 | 543 | 537 | 538 | 309,000 | 2,690 |
| 2015-04-23 | 548 | 551 | 541 | 544 | 269,000 | 2,720 |
| 2015-04-22 | 550 | 555 | 546 | 552 | 271,000 | 2,760 |
| 2015-04-21 | 543 | 554 | 540 | 553 | 305,000 | 2,765 |
| 2015-04-20 | 538 | 548 | 530 | 543 | 274,000 | 2,715 |
| 2015-04-17 | 548 | 549 | 538 | 543 | 445,000 | 2,715 |
| 2015-04-16 | 542 | 554 | 542 | 549 | 386,000 | 2,745 |
| 2015-04-15 | 556 | 559 | 540 | 540 | 520,000 | 2,700 |
| 2015-04-14 | 545 | 567 | 544 | 564 | 557,000 | 2,820 |
| 2015-04-13 | 561 | 561 | 541 | 542 | 480,000 | 2,710 |
| 2015-04-10 | 540 | 558 | 537 | 555 | 991,000 | 2,775 |
| 2015-04-09 | 527 | 542 | 520 | 532 | 645,000 | 2,660 |
| 2015-04-08 | 520 | 532 | 519 | 527 | 558,000 | 2,635 |
| 2015-04-07 | 508 | 520 | 506 | 519 | 586,000 | 2,595 |
| 2015-04-06 | 509 | 509 | 498 | 504 | 268,000 | 2,520 |
| 2015-04-03 | 503 | 513 | 502 | 512 | 360,000 | 2,560 |
| 2015-04-02 | 496 | 514 | 494 | 510 | 542,000 | 2,550 |
| 2015-04-01 | 505 | 505 | 496 | 496 | 495,000 | 2,480 |
| 2015-03-31 | 495 | 508 | 490 | 504 | 925,000 | 2,520 |
| 2015-03-30 | 495 | 496 | 485 | 488 | 538,000 | 2,440 |
| 2015-03-27 | 495 | 510 | 489 | 495 | 859,000 | 2,475 |
| 2015-03-26 | 489 | 492 | 481 | 484 | 374,000 | 2,420 |
| 2015-03-25 | 502 | 503 | 491 | 497 | 403,000 | 2,485 |
| 2015-03-24 | 498 | 507 | 495 | 501 | 248,000 | 2,505 |
| 2015-03-23 | 500 | 508 | 498 | 499 | 713,000 | 2,495 |
| 2015-03-20 | 498 | 498 | 492 | 497 | 475,000 | 2,485 |
| 2015-03-19 | 491 | 496 | 487 | 494 | 574,000 | 2,470 |
| 2015-03-18 | 493 | 493 | 485 | 491 | 217,000 | 2,455 |
| 2015-03-17 | 496 | 500 | 488 | 491 | 643,000 | 2,455 |
| 2015-03-16 | 495 | 495 | 485 | 487 | 375,000 | 2,435 |
| 2015-03-13 | 493 | 499 | 490 | 494 | 840,000 | 2,470 |
| 2015-03-12 | 475 | 489 | 474 | 485 | 752,000 | 2,425 |
| 2015-03-11 | 452 | 478 | 450 | 475 | 1,131,000 | 2,375 |
| 2015-03-10 | 458 | 462 | 453 | 454 | 475,000 | 2,270 |
| 2015-03-09 | 462 | 463 | 458 | 459 | 295,000 | 2,295 |
| 2015-03-06 | 472 | 472 | 463 | 467 | 532,000 | 2,335 |
| 2015-03-05 | 471 | 476 | 469 | 472 | 332,000 | 2,360 |
| 2015-03-04 | 464 | 474 | 464 | 471 | 483,000 | 2,355 |
| 2015-03-03 | 478 | 478 | 463 | 466 | 959,000 | 2,330 |
| 2015-03-02 | 475 | 481 | 475 | 476 | 540,000 | 2,380 |
| 2015-02-27 | 481 | 482 | 469 | 477 | 633,000 | 2,385 |
| 2015-02-26 | 474 | 482 | 474 | 482 | 595,000 | 2,410 |
| 2015-02-25 | 480 | 481 | 477 | 480 | 232,000 | 2,400 |
| 2015-02-24 | 474 | 480 | 473 | 479 | 401,000 | 2,395 |
| 2015-02-23 | 480 | 480 | 469 | 474 | 398,000 | 2,370 |
| 2015-02-20 | 470 | 477 | 470 | 477 | 798,000 | 2,385 |
| 2015-02-19 | 473 | 474 | 461 | 466 | 578,000 | 2,330 |
| 2015-02-18 | 472 | 483 | 470 | 472 | 826,000 | 2,360 |
| 2015-02-17 | 471 | 474 | 466 | 470 | 645,000 | 2,350 |
| 2015-02-16 | 469 | 475 | 464 | 471 | 465,000 | 2,355 |
| 2015-02-13 | 460 | 467 | 454 | 466 | 840,000 | 2,330 |
| 2015-02-12 | 470 | 473 | 457 | 460 | 884,000 | 2,300 |
| 2015-02-10 | 450 | 468 | 450 | 467 | 1,418,000 | 2,335 |
| 2015-02-09 | 444 | 459 | 443 | 454 | 1,264,000 | 2,270 |
| 2015-02-06 | 425 | 443 | 425 | 442 | 903,000 | 2,210 |
| 2015-02-05 | 429 | 429 | 419 | 423 | 549,000 | 2,115 |
| 2015-02-04 | 423 | 431 | 423 | 428 | 758,000 | 2,140 |
| 2015-02-03 | 414 | 428 | 414 | 417 | 1,583,000 | 2,085 |
| 2015-02-02 | 394 | 418 | 393 | 411 | 1,294,000 | 2,055 |
| 2015-01-30 | 412 | 413 | 396 | 398 | 2,001,000 | 1,990 |
| 2015-01-29 | 394 | 412 | 389 | 410 | 2,054,000 | 2,050 |
| 2015-01-28 | 388 | 399 | 386 | 395 | 912,000 | 1,975 |
| 2015-01-27 | 382 | 392 | 382 | 390 | 703,000 | 1,950 |
| 2015-01-26 | 380 | 383 | 377 | 382 | 602,000 | 1,910 |
| 2015-01-23 | 385 | 389 | 382 | 384 | 694,000 | 1,920 |
| 2015-01-22 | 384 | 386 | 380 | 382 | 774,000 | 1,910 |
| 2015-01-21 | 387 | 387 | 381 | 384 | 951,000 | 1,920 |
| 2015-01-20 | 372 | 386 | 369 | 383 | 833,000 | 1,915 |
| 2015-01-19 | 368 | 371 | 364 | 371 | 524,000 | 1,855 |
| 2015-01-16 | 362 | 364 | 356 | 361 | 733,000 | 1,805 |
| 2015-01-15 | 368 | 372 | 361 | 367 | 830,000 | 1,835 |
| 2015-01-14 | 374 | 374 | 359 | 366 | 1,689,000 | 1,830 |
| 2015-01-13 | 383 | 384 | 372 | 378 | 709,000 | 1,890 |
| 2015-01-09 | 386 | 389 | 382 | 387 | 453,000 | 1,935 |
| 2015-01-08 | 389 | 392 | 383 | 385 | 382,000 | 1,925 |
| 2015-01-07 | 384 | 390 | 379 | 383 | 479,000 | 1,915 |
| 2015-01-06 | 398 | 398 | 388 | 389 | 568,000 | 1,945 |
| 2015-01-05 | 404 | 410 | 400 | 404 | 429,000 | 2,020 |
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