5481 山陽特殊製鋼(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,867	2,889	2,867	2,887	94,400	2,887
2017-12-28	2,870	2,886	2,857	2,871	80,300	2,871
2017-12-27	2,847	2,875	2,841	2,860	74,200	2,860
2017-12-26	2,851	2,872	2,830	2,836	56,600	2,836
2017-12-25	2,882	2,892	2,851	2,851	57,900	2,851
2017-12-22	2,827	2,885	2,827	2,879	194,600	2,879
2017-12-21	2,817	2,838	2,814	2,827	216,800	2,827
2017-12-20	2,812	2,854	2,808	2,841	213,100	2,841
2017-12-19	2,812	2,855	2,812	2,841	155,000	2,841
2017-12-18	2,808	2,808	2,789	2,796	120,600	2,796
2017-12-15	2,831	2,833	2,783	2,799	201,400	2,799
2017-12-14	2,823	2,833	2,806	2,829	114,100	2,829
2017-12-13	2,833	2,844	2,816	2,826	181,900	2,826
2017-12-12	2,867	2,867	2,833	2,846	109,900	2,846
2017-12-11	2,841	2,872	2,827	2,871	136,200	2,871
2017-12-08	2,802	2,839	2,802	2,833	119,700	2,833
2017-12-07	2,830	2,841	2,821	2,839	103,100	2,839
2017-12-06	2,882	2,882	2,807	2,819	226,900	2,819
2017-12-05	2,806	2,872	2,801	2,871	115,100	2,871
2017-12-04	2,846	2,846	2,817	2,826	84,800	2,826
2017-12-01	2,863	2,872	2,823	2,838	128,900	2,838
2017-11-30	2,830	2,860	2,828	2,850	137,600	2,850
2017-11-29	2,842	2,851	2,825	2,838	95,100	2,838
2017-11-28	2,840	2,843	2,806	2,806	63,500	2,806
2017-11-27	2,860	2,877	2,836	2,848	55,300	2,848
2017-11-24	2,854	2,863	2,828	2,859	56,500	2,859
2017-11-22	2,864	2,880	2,850	2,857	55,100	2,857
2017-11-21	2,839	2,857	2,830	2,844	85,200	2,844
2017-11-20	2,832	2,865	2,820	2,822	120,500	2,822
2017-11-17	2,882	2,894	2,821	2,824	129,600	2,824
2017-11-16	2,853	2,864	2,812	2,852	150,300	2,852
2017-11-15	2,950	2,959	2,871	2,871	181,400	2,871
2017-11-13	3,000	3,005	2,954	2,970	106,700	2,970
2017-11-10	2,980	3,030	2,980	3,005	91,600	3,005
2017-11-09	3,095	3,105	2,981	3,020	199,100	3,020
2017-11-08	3,070	3,100	3,065	3,095	62,000	3,095
2017-11-07	3,055	3,125	3,055	3,105	149,300	3,105
2017-11-06	2,959	3,060	2,959	3,050	278,200	3,050
2017-11-02	2,914	2,953	2,913	2,952	148,600	2,952
2017-11-01	2,920	2,947	2,899	2,914	226,700	2,914
2017-10-31	2,873	2,908	2,858	2,901	191,300	2,901
2017-10-30	2,958	2,962	2,856	2,884	670,600	2,884
2017-10-27	3,000	3,030	2,958	3,005	151,600	3,005
2017-10-26	2,999	2,999	2,958	2,961	80,900	2,961
2017-10-25	3,020	3,040	2,981	2,989	113,700	2,989
2017-10-24	2,957	3,030	2,946	3,020	195,400	3,020
2017-10-23	2,932	2,963	2,907	2,954	121,100	2,954
2017-10-20	2,901	2,921	2,890	2,898	64,100	2,898
2017-10-19	2,900	2,920	2,886	2,918	84,800	2,918
2017-10-18	2,927	2,927	2,897	2,910	91,400	2,910
2017-10-17	2,909	2,933	2,906	2,930	85,600	2,930
2017-10-16	2,887	2,919	2,879	2,909	79,400	2,909
2017-10-13	2,841	2,874	2,825	2,873	124,000	2,873
2017-10-12	2,899	2,901	2,835	2,841	195,400	2,841
2017-10-11	2,937	2,941	2,882	2,900	155,700	2,900
2017-10-10	2,990	3,025	2,952	2,962	129,200	2,962
2017-10-06	2,951	2,988	2,948	2,982	90,300	2,982
2017-10-05	2,975	2,984	2,935	2,944	157,800	2,944
2017-10-04	2,925	2,991	2,922	2,984	153,700	2,984
2017-10-03	2,930	2,930	2,897	2,912	172,200	2,912
2017-10-02	2,905	2,926	2,889	2,905	75,500	2,905
2017-09-29	2,904	2,904	2,871	2,883	76,000	2,883
2017-09-28	2,951	2,954	2,865	2,916	150,900	2,916
2017-09-27	2,903	2,954	2,887	2,940	142,900	2,940
2017-09-26	582	591	581	589	590,000	2,945
2017-09-25	580	585	578	581	442,000	2,905
2017-09-22	583	583	573	577	621,000	2,885
2017-09-21	581	584	577	578	473,000	2,890
2017-09-20	573	582	573	580	564,000	2,900
2017-09-19	572	579	566	575	766,000	2,875
2017-09-15	560	568	558	563	618,000	2,815
2017-09-14	565	568	560	563	496,000	2,815
2017-09-13	573	573	565	565	553,000	2,825
2017-09-12	564	566	560	564	473,000	2,820
2017-09-11	564	567	556	557	535,000	2,785
2017-09-08	570	573	558	559	987,000	2,795
2017-09-07	583	583	567	573	1,223,000	2,865
2017-09-06	576	591	573	589	429,000	2,945
2017-09-05	584	590	581	582	320,000	2,910
2017-09-04	595	597	584	584	377,000	2,920
2017-09-01	601	601	589	595	398,000	2,975
2017-08-31	592	599	589	594	523,000	2,970
2017-08-30	584	589	581	587	610,000	2,935
2017-08-29	584	589	582	586	568,000	2,930
2017-08-28	584	592	583	591	640,000	2,955
2017-08-25	582	588	581	583	522,000	2,915
2017-08-24	581	585	560	576	1,601,000	2,880
2017-08-23	611	613	594	595	673,000	2,975
2017-08-22	601	611	597	606	1,141,000	3,030
2017-08-21	604	610	600	609	463,000	3,045
2017-08-18	614	617	601	601	786,000	3,005
2017-08-17	618	628	617	627	524,000	3,135
2017-08-16	618	621	611	613	591,000	3,065
2017-08-15	617	622	610	618	720,000	3,090
2017-08-14	629	629	618	619	580,000	3,095
2017-08-10	641	646	634	640	352,000	3,200
2017-08-09	642	646	631	638	613,000	3,190
2017-08-08	647	651	643	648	408,000	3,240
2017-08-07	645	648	642	646	408,000	3,230
2017-08-04	645	646	640	643	391,000	3,215
2017-08-03	643	650	638	650	512,000	3,250
2017-08-02	660	661	642	645	884,000	3,225
2017-08-01	670	673	656	667	650,000	3,335
2017-07-31	674	686	668	670	882,000	3,350
2017-07-28	665	675	651	660	1,160,000	3,300
2017-07-27	657	659	649	651	555,000	3,255
2017-07-26	661	661	653	657	350,000	3,285
2017-07-25	660	661	652	655	317,000	3,275
2017-07-24	657	662	655	660	412,000	3,300
2017-07-21	667	669	654	665	657,000	3,325
2017-07-20	668	676	665	676	417,000	3,380
2017-07-19	667	669	661	668	558,000	3,340
2017-07-18	672	674	663	672	505,000	3,360
2017-07-14	657	676	657	672	776,000	3,360
2017-07-13	663	663	651	656	602,000	3,280
2017-07-12	663	663	658	661	407,000	3,305
2017-07-11	663	669	663	666	268,000	3,330
2017-07-10	656	666	656	663	599,000	3,315
2017-07-07	656	667	656	656	321,000	3,280
2017-07-06	654	662	652	660	512,000	3,300
2017-07-05	652	664	651	662	509,000	3,310
2017-07-04	657	675	649	652	990,000	3,260
2017-07-03	632	659	631	651	1,017,000	3,255
2017-06-30	615	638	614	636	1,235,000	3,180
2017-06-29	621	625	617	621	397,000	3,105
2017-06-28	605	621	605	611	837,000	3,055
2017-06-27	596	606	595	604	442,000	3,020
2017-06-26	592	601	591	592	289,000	2,960
2017-06-23	594	595	589	592	464,000	2,960
2017-06-22	599	602	594	594	365,000	2,970
2017-06-21	597	606	597	601	718,000	3,005
2017-06-20	592	604	588	601	693,000	3,005
2017-06-19	589	589	582	584	414,000	2,920
2017-06-16	587	592	582	588	760,000	2,940
2017-06-15	595	596	583	583	561,000	2,915
2017-06-14	591	602	587	599	596,000	2,995
2017-06-13	598	598	589	592	495,000	2,960
2017-06-12	595	608	595	601	558,000	3,005
2017-06-09	600	606	596	598	732,000	2,990
2017-06-08	597	604	592	601	717,000	3,005
2017-06-07	592	598	586	598	804,000	2,990
2017-06-06	597	597	578	592	1,556,000	2,960
2017-06-05	605	606	593	597	515,000	2,985
2017-06-02	585	610	581	610	953,000	3,050
2017-06-01	582	586	576	578	652,000	2,890
2017-05-31	576	587	571	581	950,000	2,905
2017-05-30	574	583	569	578	755,000	2,890
2017-05-29	571	575	565	571	621,000	2,855
2017-05-26	577	583	570	572	816,000	2,860
2017-05-25	581	583	575	577	756,000	2,885
2017-05-24	575	579	568	576	626,000	2,880
2017-05-23	572	574	562	570	676,000	2,850
2017-05-22	565	566	560	565	531,000	2,825
2017-05-19	565	568	557	562	505,000	2,810
2017-05-18	560	567	559	565	634,000	2,825
2017-05-17	588	589	574	576	608,000	2,880
2017-05-16	595	602	585	586	881,000	2,930
2017-05-15	609	610	591	594	685,000	2,970
2017-05-12	610	610	602	606	763,000	3,030
2017-05-11	618	621	610	614	917,000	3,070
2017-05-10	606	619	606	612	1,462,000	3,060
2017-05-09	602	607	595	600	1,269,000	3,000
2017-05-08	597	611	593	597	2,242,000	2,985
2017-05-02	570	584	569	575	2,116,000	2,875
2017-05-01	573	583	553	563	3,187,000	2,815
2017-04-28	619	636	606	613	1,649,000	3,065
2017-04-27	597	614	585	612	1,755,000	3,060
2017-04-26	579	594	579	590	1,206,000	2,950
2017-04-25	570	583	569	576	760,000	2,880
2017-04-24	574	575	562	569	618,000	2,845
2017-04-21	575	575	564	569	394,000	2,845
2017-04-20	573	573	564	565	386,000	2,825
2017-04-19	562	570	557	566	507,000	2,830
2017-04-18	569	574	560	563	358,000	2,815
2017-04-17	549	561	548	559	476,000	2,795
2017-04-14	547	556	541	555	414,000	2,775
2017-04-13	554	557	541	547	600,000	2,735
2017-04-12	559	564	555	559	280,000	2,795
2017-04-11	567	571	562	569	338,000	2,845
2017-04-10	568	578	566	572	401,000	2,860
2017-04-07	560	565	556	563	485,000	2,815
2017-04-06	572	575	558	560	440,000	2,800
2017-04-05	577	581	568	574	479,000	2,870
2017-04-04	582	589	572	579	636,000	2,895
2017-04-03	596	596	574	581	844,000	2,905
2017-03-31	606	607	590	591	872,000	2,955
2017-03-30	613	619	609	610	233,000	3,050
2017-03-29	611	617	610	612	369,000	3,060
2017-03-28	614	618	609	612	437,000	3,060
2017-03-27	605	610	601	606	247,000	3,030
2017-03-24	604	612	603	611	319,000	3,055
2017-03-23	602	604	599	604	312,000	3,020
2017-03-22	604	611	604	605	338,000	3,025
2017-03-21	622	625	616	620	390,000	3,100
2017-03-17	632	634	626	629	353,000	3,145
2017-03-16	625	635	625	633	272,000	3,165
2017-03-15	639	639	627	629	328,000	3,145
2017-03-14	640	642	636	639	212,000	3,195
2017-03-13	640	642	630	641	463,000	3,205
2017-03-10	655	663	637	640	968,000	3,200
2017-03-09	647	657	641	650	638,000	3,250
2017-03-08	650	654	637	640	690,000	3,200
2017-03-07	638	652	634	647	737,000	3,235
2017-03-06	627	638	623	634	442,000	3,170
2017-03-03	628	636	623	625	664,000	3,125
2017-03-02	625	635	621	624	757,000	3,120
2017-03-01	619	623	609	619	610,000	3,095
2017-02-28	593	622	590	611	1,019,000	3,055
2017-02-27	599	604	593	595	369,000	2,975
2017-02-24	609	613	602	605	325,000	3,025
2017-02-23	625	626	614	618	310,000	3,090
2017-02-22	618	631	615	629	497,000	3,145
2017-02-21	614	614	608	612	127,000	3,060
2017-02-20	615	619	608	614	258,000	3,070
2017-02-17	614	616	610	612	218,000	3,060
2017-02-16	616	617	608	614	239,000	3,070
2017-02-15	624	629	615	616	496,000	3,080
2017-02-14	622	631	622	623	390,000	3,115
2017-02-13	613	618	610	618	303,000	3,090
2017-02-10	608	610	602	606	414,000	3,030
2017-02-09	610	610	601	603	237,000	3,015
2017-02-08	603	611	600	610	445,000	3,050
2017-02-07	611	615	609	610	312,000	3,050
2017-02-06	617	623	608	616	500,000	3,080
2017-02-03	613	625	611	619	590,000	3,095
2017-02-02	627	627	617	617	715,000	3,085
2017-02-01	602	628	602	626	1,240,000	3,130
2017-01-31	595	606	595	599	373,000	2,995
2017-01-30	609	612	604	605	398,000	3,025
2017-01-27	609	609	598	605	509,000	3,025
2017-01-26	606	610	601	602	475,000	3,010
2017-01-25	584	600	584	598	594,000	2,990
2017-01-24	572	581	569	579	500,000	2,895
2017-01-23	576	578	571	574	357,000	2,870
2017-01-20	573	578	564	577	978,000	2,885
2017-01-19	578	584	576	583	379,000	2,915
2017-01-18	571	580	562	577	511,000	2,885
2017-01-17	569	583	560	573	933,000	2,865
2017-01-16	574	577	564	567	375,000	2,835
2017-01-13	571	584	570	577	471,000	2,885
2017-01-12	580	584	573	579	463,000	2,895
2017-01-11	566	589	566	586	826,000	2,930
2017-01-10	556	573	556	566	922,000	2,830
2017-01-06	567	567	555	558	874,000	2,790
2017-01-05	583	583	571	577	766,000	2,885
2017-01-04	564	579	559	579	634,000	2,895

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