1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2016年

5481 山陽特殊製鋼(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30551559550554321,0002,770
2016-12-29556561555560333,0002,800
2016-12-28563569563565297,0002,825
2016-12-27557567557564457,0002,820
2016-12-26564564552556636,0002,780
2016-12-22565569563567535,0002,835
2016-12-21578581568571574,0002,855
2016-12-20567588565585923,0002,925
2016-12-19570572561566627,0002,830
2016-12-16571576569573864,0002,865
2016-12-155885885685741,507,0002,870
2016-12-14595595580588821,0002,940
2016-12-13600601591598569,0002,990
2016-12-12610615592601562,0003,005
2016-12-09600611596610561,0003,050
2016-12-08606609591600698,0003,000
2016-12-07604612604610466,0003,050
2016-12-06584599584598593,0002,990
2016-12-05586587575581393,0002,905
2016-12-02579595579589676,0002,945
2016-12-01579591577583728,0002,915
2016-11-30572575567573433,0002,865
2016-11-29575577570575398,0002,875
2016-11-28569574565574326,0002,870
2016-11-25566571563568406,0002,840
2016-11-24559566557559303,0002,795
2016-11-22553559545557516,0002,785
2016-11-21552553544553426,0002,765
2016-11-18546548540545581,0002,725
2016-11-17545547539543380,0002,715
2016-11-16547549541547367,0002,735
2016-11-15549552537540300,0002,700
2016-11-14531544531542443,0002,710
2016-11-11532534523527518,0002,635
2016-11-10530532523526687,0002,630
2016-11-09524530490493760,0002,465
2016-11-08529532522526405,0002,630
2016-11-07531535523526312,0002,630
2016-11-04528528520525442,0002,625
2016-11-02520529517526694,0002,630
2016-11-01540540519528525,0002,640
2016-10-31538539534538455,0002,690
2016-10-285305475295411,389,0002,705
2016-10-275755795245281,766,0002,640
2016-10-26568570565570230,0002,850
2016-10-25565569560566253,0002,830
2016-10-24561565553564357,0002,820
2016-10-21565568562562309,0002,810
2016-10-20566573564571549,0002,855
2016-10-19559564558559214,0002,795
2016-10-18553564550562328,0002,810
2016-10-17539554539551654,0002,755
2016-10-14547548538544779,0002,720
2016-10-13559559547550381,0002,750
2016-10-12560562550551327,0002,755
2016-10-11568574561564291,0002,820
2016-10-07559570559565466,0002,825
2016-10-06567572562564433,0002,820
2016-10-05569572565567294,0002,835
2016-10-04558570555569558,0002,845
2016-10-03563570557558440,0002,790
2016-09-30570570561564381,0002,820
2016-09-29574584574580456,0002,900
2016-09-28567573567568172,0002,840
2016-09-27561573553573477,0002,865
2016-09-26561570561564198,0002,820
2016-09-23571571563567311,0002,835
2016-09-21561569546567689,0002,835
2016-09-20559573556561659,0002,805
2016-09-16551556549554613,0002,770
2016-09-15553555547551542,0002,755
2016-09-14560566554557592,0002,785
2016-09-13577579566569562,0002,845
2016-09-12574583563565546,0002,825
2016-09-09581583577580378,0002,900
2016-09-08577582571577475,0002,885
2016-09-07568580566577370,0002,885
2016-09-06563573560571279,0002,855
2016-09-05582582563564411,0002,820
2016-09-02577577568571445,0002,855
2016-09-01567572564570256,0002,850
2016-08-31560570555565489,0002,825
2016-08-30552553541550306,0002,750
2016-08-29550567550558377,0002,790
2016-08-26538548531545275,0002,725
2016-08-25547551535536350,0002,680
2016-08-24543562543557725,0002,785
2016-08-23550550540544321,0002,720
2016-08-22547553534551694,0002,755
2016-08-19532555532544999,0002,720
2016-08-185135385115321,598,0002,660
2016-08-174975214965141,009,0002,570
2016-08-16511517505505354,0002,525
2016-08-15518522508511342,0002,555
2016-08-12524528520522211,0002,610
2016-08-10531531521525218,0002,625
2016-08-09523535520533285,0002,665
2016-08-08525529520525394,0002,625
2016-08-05520526516520468,0002,600
2016-08-04506526505522641,0002,610
2016-08-03518524510512419,0002,560
2016-08-02535541531532628,0002,660
2016-08-01539549537546946,0002,730
2016-07-295365535225521,308,0002,760
2016-07-285395434954981,550,0002,490
2016-07-27529549527543933,0002,715
2016-07-26540543523539743,0002,695
2016-07-25546548537542462,0002,710
2016-07-22539546536542479,0002,710
2016-07-21545548533544593,0002,720
2016-07-20537539529538497,0002,690
2016-07-19528539520537661,0002,685
2016-07-15536537525526861,0002,630
2016-07-14536536522531666,0002,655
2016-07-13543544534540678,0002,700
2016-07-12530534523525620,0002,625
2016-07-11490514490511698,0002,555
2016-07-08488495483484488,0002,420
2016-07-07483493479488933,0002,440
2016-07-06477479468478820,0002,390
2016-07-05471478471477369,0002,385
2016-07-04463473457468337,0002,340
2016-07-01457463455458322,0002,290
2016-06-30459466448454912,0002,270
2016-06-29457460450454287,0002,270
2016-06-28447453438449374,0002,245
2016-06-27448453441452441,0002,260
2016-06-24477483433440737,0002,200
2016-06-23471478468475370,0002,375
2016-06-22480480466471400,0002,355
2016-06-21485487472484373,0002,420
2016-06-20473489471486505,0002,430
2016-06-174574744564651,647,0002,325
2016-06-16471473451451855,0002,255
2016-06-15463475456471670,0002,355
2016-06-14475475458469622,0002,345
2016-06-13482482470470435,0002,350
2016-06-10497497488493488,0002,465
2016-06-09501506493502777,0002,510
2016-06-08496509489509772,0002,545
2016-06-07492501492496579,0002,480
2016-06-06470490468488444,0002,440
2016-06-03483492476480497,0002,400
2016-06-02499499484489721,0002,445
2016-06-01503505494501864,0002,505
2016-05-31495502489502527,0002,510
2016-05-30507508492499408,0002,495
2016-05-27495509488503781,0002,515
2016-05-26499503487496940,0002,480
2016-05-254714974704911,472,0002,455
2016-05-24463467460464541,0002,320
2016-05-23457467451465627,0002,325
2016-05-204564614514561,010,0002,280
2016-05-19465469458458452,0002,290
2016-05-18465468458465492,0002,325
2016-05-17459467453466798,0002,330
2016-05-16457461452454839,0002,270
2016-05-13463464456459580,0002,295
2016-05-124534654524631,208,0002,315
2016-05-11460460446452814,0002,260
2016-05-10453458442458790,0002,290
2016-05-09459460451451504,0002,255
2016-05-064694724524551,250,0002,275
2016-05-024854884634721,372,0002,360
2016-04-285115325035031,712,0002,515
2016-04-274985084904971,165,0002,485
2016-04-26520522499506655,0002,530
2016-04-25528528517525547,0002,625
2016-04-225105275105241,019,0002,620
2016-04-21513519509516569,0002,580
2016-04-20504512493499970,0002,495
2016-04-19495502487496753,0002,480
2016-04-18484495479485597,0002,425
2016-04-15496501487496764,0002,480
2016-04-14500504491501978,0002,505
2016-04-134864994804881,307,0002,440
2016-04-124714874654711,005,0002,355
2016-04-11467467456465492,0002,325
2016-04-08463473455466683,0002,330
2016-04-07470478462468997,0002,340
2016-04-06464480464477905,0002,385
2016-04-054864874614641,030,0002,320
2016-04-04489505488496531,0002,480
2016-04-01512512490491598,0002,455
2016-03-31523525513514500,0002,570
2016-03-30535535522528400,0002,640
2016-03-29536540528529400,0002,645
2016-03-28526541526540608,0002,700
2016-03-25517527517521608,0002,605
2016-03-24518527512517551,0002,585
2016-03-23525532523528592,0002,640
2016-03-22534538516526707,0002,630
2016-03-18533539517526971,0002,630
2016-03-17544552531532778,0002,660
2016-03-16536543532534551,0002,670
2016-03-15542550532537795,0002,685
2016-03-14540546537542820,0002,710
2016-03-115295385255281,291,0002,640
2016-03-105015335015302,838,0002,650
2016-03-09565568551561591,0002,805
2016-03-08569582562580950,0002,900
2016-03-07582583563566653,0002,830
2016-03-045785915725821,116,0002,910
2016-03-035595875595841,282,0002,920
2016-03-02545559538551699,0002,755
2016-03-01535547530535992,0002,675
2016-02-29534540527527866,0002,635
2016-02-265105315105261,506,0002,630
2016-02-254865044865021,008,0002,510
2016-02-24485492477481711,0002,405
2016-02-23481495481493930,0002,465
2016-02-225215214744791,685,0002,395
2016-02-19541548522528564,0002,640
2016-02-18534550532541690,0002,705
2016-02-17512527509523982,0002,615
2016-02-16506519503508532,0002,540
2016-02-15515515495509541,0002,545
2016-02-124925054774841,011,0002,420
2016-02-10521524489502740,0002,510
2016-02-09537540516523631,0002,615
2016-02-08553569548561596,0002,805
2016-02-05545567545563689,0002,815
2016-02-04552568551555630,0002,775
2016-02-03570570554560502,0002,800
2016-02-02589597582585748,0002,925
2016-02-01585603580599973,0002,995
2016-01-295765975525802,093,0002,900
2016-01-285585805555561,400,0002,780
2016-01-27551565547564503,0002,820
2016-01-265325575285401,308,0002,700
2016-01-255525555375391,065,0002,695
2016-01-22529543522542760,0002,710
2016-01-21521543507508982,0002,540
2016-01-20544544518518549,0002,590
2016-01-19518552512539829,0002,695
2016-01-18511527505523522,0002,615
2016-01-15538542520526760,0002,630
2016-01-14515528505522867,0002,610
2016-01-13512537511535845,0002,675
2016-01-12513520502505476,0002,525
2016-01-08524534518520479,0002,600
2016-01-07558565529529490,0002,645
2016-01-06563572546558598,0002,790
2016-01-05564573557563596,0002,815
2016-01-04572583566567314,0002,835

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