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
2016-12-30	551	559	550	554	321,000	2,770
2016-12-29	556	561	555	560	333,000	2,800
2016-12-28	563	569	563	565	297,000	2,825
2016-12-27	557	567	557	564	457,000	2,820
2016-12-26	564	564	552	556	636,000	2,780
2016-12-22	565	569	563	567	535,000	2,835
2016-12-21	578	581	568	571	574,000	2,855
2016-12-20	567	588	565	585	923,000	2,925
2016-12-19	570	572	561	566	627,000	2,830
2016-12-16	571	576	569	573	864,000	2,865
2016-12-15	588	588	568	574	1,507,000	2,870
2016-12-14	595	595	580	588	821,000	2,940
2016-12-13	600	601	591	598	569,000	2,990
2016-12-12	610	615	592	601	562,000	3,005
2016-12-09	600	611	596	610	561,000	3,050
2016-12-08	606	609	591	600	698,000	3,000
2016-12-07	604	612	604	610	466,000	3,050
2016-12-06	584	599	584	598	593,000	2,990
2016-12-05	586	587	575	581	393,000	2,905
2016-12-02	579	595	579	589	676,000	2,945
2016-12-01	579	591	577	583	728,000	2,915
2016-11-30	572	575	567	573	433,000	2,865
2016-11-29	575	577	570	575	398,000	2,875
2016-11-28	569	574	565	574	326,000	2,870
2016-11-25	566	571	563	568	406,000	2,840
2016-11-24	559	566	557	559	303,000	2,795
2016-11-22	553	559	545	557	516,000	2,785
2016-11-21	552	553	544	553	426,000	2,765
2016-11-18	546	548	540	545	581,000	2,725
2016-11-17	545	547	539	543	380,000	2,715
2016-11-16	547	549	541	547	367,000	2,735
2016-11-15	549	552	537	540	300,000	2,700
2016-11-14	531	544	531	542	443,000	2,710
2016-11-11	532	534	523	527	518,000	2,635
2016-11-10	530	532	523	526	687,000	2,630
2016-11-09	524	530	490	493	760,000	2,465
2016-11-08	529	532	522	526	405,000	2,630
2016-11-07	531	535	523	526	312,000	2,630
2016-11-04	528	528	520	525	442,000	2,625
2016-11-02	520	529	517	526	694,000	2,630
2016-11-01	540	540	519	528	525,000	2,640
2016-10-31	538	539	534	538	455,000	2,690
2016-10-28	530	547	529	541	1,389,000	2,705
2016-10-27	575	579	524	528	1,766,000	2,640
2016-10-26	568	570	565	570	230,000	2,850
2016-10-25	565	569	560	566	253,000	2,830
2016-10-24	561	565	553	564	357,000	2,820
2016-10-21	565	568	562	562	309,000	2,810
2016-10-20	566	573	564	571	549,000	2,855
2016-10-19	559	564	558	559	214,000	2,795
2016-10-18	553	564	550	562	328,000	2,810
2016-10-17	539	554	539	551	654,000	2,755
2016-10-14	547	548	538	544	779,000	2,720
2016-10-13	559	559	547	550	381,000	2,750
2016-10-12	560	562	550	551	327,000	2,755
2016-10-11	568	574	561	564	291,000	2,820
2016-10-07	559	570	559	565	466,000	2,825
2016-10-06	567	572	562	564	433,000	2,820
2016-10-05	569	572	565	567	294,000	2,835
2016-10-04	558	570	555	569	558,000	2,845
2016-10-03	563	570	557	558	440,000	2,790
2016-09-30	570	570	561	564	381,000	2,820
2016-09-29	574	584	574	580	456,000	2,900
2016-09-28	567	573	567	568	172,000	2,840
2016-09-27	561	573	553	573	477,000	2,865
2016-09-26	561	570	561	564	198,000	2,820
2016-09-23	571	571	563	567	311,000	2,835
2016-09-21	561	569	546	567	689,000	2,835
2016-09-20	559	573	556	561	659,000	2,805
2016-09-16	551	556	549	554	613,000	2,770
2016-09-15	553	555	547	551	542,000	2,755
2016-09-14	560	566	554	557	592,000	2,785
2016-09-13	577	579	566	569	562,000	2,845
2016-09-12	574	583	563	565	546,000	2,825
2016-09-09	581	583	577	580	378,000	2,900
2016-09-08	577	582	571	577	475,000	2,885
2016-09-07	568	580	566	577	370,000	2,885
2016-09-06	563	573	560	571	279,000	2,855
2016-09-05	582	582	563	564	411,000	2,820
2016-09-02	577	577	568	571	445,000	2,855
2016-09-01	567	572	564	570	256,000	2,850
2016-08-31	560	570	555	565	489,000	2,825
2016-08-30	552	553	541	550	306,000	2,750
2016-08-29	550	567	550	558	377,000	2,790
2016-08-26	538	548	531	545	275,000	2,725
2016-08-25	547	551	535	536	350,000	2,680
2016-08-24	543	562	543	557	725,000	2,785
2016-08-23	550	550	540	544	321,000	2,720
2016-08-22	547	553	534	551	694,000	2,755
2016-08-19	532	555	532	544	999,000	2,720
2016-08-18	513	538	511	532	1,598,000	2,660
2016-08-17	497	521	496	514	1,009,000	2,570
2016-08-16	511	517	505	505	354,000	2,525
2016-08-15	518	522	508	511	342,000	2,555
2016-08-12	524	528	520	522	211,000	2,610
2016-08-10	531	531	521	525	218,000	2,625
2016-08-09	523	535	520	533	285,000	2,665
2016-08-08	525	529	520	525	394,000	2,625
2016-08-05	520	526	516	520	468,000	2,600
2016-08-04	506	526	505	522	641,000	2,610
2016-08-03	518	524	510	512	419,000	2,560
2016-08-02	535	541	531	532	628,000	2,660
2016-08-01	539	549	537	546	946,000	2,730
2016-07-29	536	553	522	552	1,308,000	2,760
2016-07-28	539	543	495	498	1,550,000	2,490
2016-07-27	529	549	527	543	933,000	2,715
2016-07-26	540	543	523	539	743,000	2,695
2016-07-25	546	548	537	542	462,000	2,710
2016-07-22	539	546	536	542	479,000	2,710
2016-07-21	545	548	533	544	593,000	2,720
2016-07-20	537	539	529	538	497,000	2,690
2016-07-19	528	539	520	537	661,000	2,685
2016-07-15	536	537	525	526	861,000	2,630
2016-07-14	536	536	522	531	666,000	2,655
2016-07-13	543	544	534	540	678,000	2,700
2016-07-12	530	534	523	525	620,000	2,625
2016-07-11	490	514	490	511	698,000	2,555
2016-07-08	488	495	483	484	488,000	2,420
2016-07-07	483	493	479	488	933,000	2,440
2016-07-06	477	479	468	478	820,000	2,390
2016-07-05	471	478	471	477	369,000	2,385
2016-07-04	463	473	457	468	337,000	2,340
2016-07-01	457	463	455	458	322,000	2,290
2016-06-30	459	466	448	454	912,000	2,270
2016-06-29	457	460	450	454	287,000	2,270
2016-06-28	447	453	438	449	374,000	2,245
2016-06-27	448	453	441	452	441,000	2,260
2016-06-24	477	483	433	440	737,000	2,200
2016-06-23	471	478	468	475	370,000	2,375
2016-06-22	480	480	466	471	400,000	2,355
2016-06-21	485	487	472	484	373,000	2,420
2016-06-20	473	489	471	486	505,000	2,430
2016-06-17	457	474	456	465	1,647,000	2,325
2016-06-16	471	473	451	451	855,000	2,255
2016-06-15	463	475	456	471	670,000	2,355
2016-06-14	475	475	458	469	622,000	2,345
2016-06-13	482	482	470	470	435,000	2,350
2016-06-10	497	497	488	493	488,000	2,465
2016-06-09	501	506	493	502	777,000	2,510
2016-06-08	496	509	489	509	772,000	2,545
2016-06-07	492	501	492	496	579,000	2,480
2016-06-06	470	490	468	488	444,000	2,440
2016-06-03	483	492	476	480	497,000	2,400
2016-06-02	499	499	484	489	721,000	2,445
2016-06-01	503	505	494	501	864,000	2,505
2016-05-31	495	502	489	502	527,000	2,510
2016-05-30	507	508	492	499	408,000	2,495
2016-05-27	495	509	488	503	781,000	2,515
2016-05-26	499	503	487	496	940,000	2,480
2016-05-25	471	497	470	491	1,472,000	2,455
2016-05-24	463	467	460	464	541,000	2,320
2016-05-23	457	467	451	465	627,000	2,325
2016-05-20	456	461	451	456	1,010,000	2,280
2016-05-19	465	469	458	458	452,000	2,290
2016-05-18	465	468	458	465	492,000	2,325
2016-05-17	459	467	453	466	798,000	2,330
2016-05-16	457	461	452	454	839,000	2,270
2016-05-13	463	464	456	459	580,000	2,295
2016-05-12	453	465	452	463	1,208,000	2,315
2016-05-11	460	460	446	452	814,000	2,260
2016-05-10	453	458	442	458	790,000	2,290
2016-05-09	459	460	451	451	504,000	2,255
2016-05-06	469	472	452	455	1,250,000	2,275
2016-05-02	485	488	463	472	1,372,000	2,360
2016-04-28	511	532	503	503	1,712,000	2,515
2016-04-27	498	508	490	497	1,165,000	2,485
2016-04-26	520	522	499	506	655,000	2,530
2016-04-25	528	528	517	525	547,000	2,625
2016-04-22	510	527	510	524	1,019,000	2,620
2016-04-21	513	519	509	516	569,000	2,580
2016-04-20	504	512	493	499	970,000	2,495
2016-04-19	495	502	487	496	753,000	2,480
2016-04-18	484	495	479	485	597,000	2,425
2016-04-15	496	501	487	496	764,000	2,480
2016-04-14	500	504	491	501	978,000	2,505
2016-04-13	486	499	480	488	1,307,000	2,440
2016-04-12	471	487	465	471	1,005,000	2,355
2016-04-11	467	467	456	465	492,000	2,325
2016-04-08	463	473	455	466	683,000	2,330
2016-04-07	470	478	462	468	997,000	2,340
2016-04-06	464	480	464	477	905,000	2,385
2016-04-05	486	487	461	464	1,030,000	2,320
2016-04-04	489	505	488	496	531,000	2,480
2016-04-01	512	512	490	491	598,000	2,455
2016-03-31	523	525	513	514	500,000	2,570
2016-03-30	535	535	522	528	400,000	2,640
2016-03-29	536	540	528	529	400,000	2,645
2016-03-28	526	541	526	540	608,000	2,700
2016-03-25	517	527	517	521	608,000	2,605
2016-03-24	518	527	512	517	551,000	2,585
2016-03-23	525	532	523	528	592,000	2,640
2016-03-22	534	538	516	526	707,000	2,630
2016-03-18	533	539	517	526	971,000	2,630
2016-03-17	544	552	531	532	778,000	2,660
2016-03-16	536	543	532	534	551,000	2,670
2016-03-15	542	550	532	537	795,000	2,685
2016-03-14	540	546	537	542	820,000	2,710
2016-03-11	529	538	525	528	1,291,000	2,640
2016-03-10	501	533	501	530	2,838,000	2,650
2016-03-09	565	568	551	561	591,000	2,805
2016-03-08	569	582	562	580	950,000	2,900
2016-03-07	582	583	563	566	653,000	2,830
2016-03-04	578	591	572	582	1,116,000	2,910
2016-03-03	559	587	559	584	1,282,000	2,920
2016-03-02	545	559	538	551	699,000	2,755
2016-03-01	535	547	530	535	992,000	2,675
2016-02-29	534	540	527	527	866,000	2,635
2016-02-26	510	531	510	526	1,506,000	2,630
2016-02-25	486	504	486	502	1,008,000	2,510
2016-02-24	485	492	477	481	711,000	2,405
2016-02-23	481	495	481	493	930,000	2,465
2016-02-22	521	521	474	479	1,685,000	2,395
2016-02-19	541	548	522	528	564,000	2,640
2016-02-18	534	550	532	541	690,000	2,705
2016-02-17	512	527	509	523	982,000	2,615
2016-02-16	506	519	503	508	532,000	2,540
2016-02-15	515	515	495	509	541,000	2,545
2016-02-12	492	505	477	484	1,011,000	2,420
2016-02-10	521	524	489	502	740,000	2,510
2016-02-09	537	540	516	523	631,000	2,615
2016-02-08	553	569	548	561	596,000	2,805
2016-02-05	545	567	545	563	689,000	2,815
2016-02-04	552	568	551	555	630,000	2,775
2016-02-03	570	570	554	560	502,000	2,800
2016-02-02	589	597	582	585	748,000	2,925
2016-02-01	585	603	580	599	973,000	2,995
2016-01-29	576	597	552	580	2,093,000	2,900
2016-01-28	558	580	555	556	1,400,000	2,780
2016-01-27	551	565	547	564	503,000	2,820
2016-01-26	532	557	528	540	1,308,000	2,700
2016-01-25	552	555	537	539	1,065,000	2,695
2016-01-22	529	543	522	542	760,000	2,710
2016-01-21	521	543	507	508	982,000	2,540
2016-01-20	544	544	518	518	549,000	2,590
2016-01-19	518	552	512	539	829,000	2,695
2016-01-18	511	527	505	523	522,000	2,615
2016-01-15	538	542	520	526	760,000	2,630
2016-01-14	515	528	505	522	867,000	2,610
2016-01-13	512	537	511	535	845,000	2,675
2016-01-12	513	520	502	505	476,000	2,525
2016-01-08	524	534	518	520	479,000	2,600
2016-01-07	558	565	529	529	490,000	2,645
2016-01-06	563	572	546	558	598,000	2,790
2016-01-05	564	573	557	563	596,000	2,815
2016-01-04	572	583	566	567	314,000	2,835

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