5481 山陽特殊製鋼(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,317	2,343	2,272	2,327	120,200	2,327
2018-12-27	2,247	2,302	2,221	2,300	118,500	2,300
2018-12-26	2,132	2,200	2,132	2,180	162,900	2,180
2018-12-25	2,220	2,250	2,130	2,154	133,800	2,154
2018-12-21	2,314	2,326	2,269	2,308	122,000	2,308
2018-12-20	2,405	2,434	2,322	2,329	162,400	2,329
2018-12-19	2,440	2,440	2,347	2,404	203,600	2,404
2018-12-18	2,518	2,524	2,433	2,450	109,700	2,450
2018-12-17	2,563	2,592	2,538	2,556	148,000	2,556
2018-12-14	2,550	2,557	2,469	2,513	143,800	2,513
2018-12-13	2,492	2,570	2,472	2,567	104,200	2,567
2018-12-12	2,511	2,512	2,453	2,482	89,200	2,482
2018-12-11	2,515	2,518	2,409	2,461	178,300	2,461
2018-12-10	2,593	2,612	2,487	2,538	149,200	2,538
2018-12-07	2,602	2,669	2,602	2,667	83,600	2,667
2018-12-06	2,672	2,680	2,572	2,602	193,000	2,602
2018-12-05	2,698	2,729	2,669	2,722	113,000	2,722
2018-12-04	2,705	2,829	2,704	2,734	211,800	2,734
2018-12-03	2,730	2,734	2,631	2,734	247,300	2,734
2018-11-30	2,583	2,596	2,526	2,580	124,900	2,580
2018-11-29	2,662	2,676	2,581	2,583	99,300	2,583
2018-11-28	2,657	2,679	2,638	2,648	66,100	2,648
2018-11-27	2,642	2,649	2,616	2,628	53,400	2,628
2018-11-26	2,598	2,639	2,579	2,621	44,900	2,621
2018-11-22	2,624	2,647	2,611	2,619	55,200	2,619
2018-11-21	2,614	2,631	2,578	2,619	59,900	2,619
2018-11-20	2,591	2,637	2,585	2,618	51,000	2,618
2018-11-19	2,599	2,616	2,573	2,591	82,700	2,591
2018-11-16	2,635	2,638	2,568	2,610	61,100	2,610
2018-11-15	2,587	2,607	2,575	2,607	63,000	2,607
2018-11-14	2,615	2,636	2,599	2,599	58,200	2,599
2018-11-13	2,639	2,639	2,592	2,614	75,000	2,614
2018-11-12	2,751	2,761	2,702	2,713	67,300	2,713
2018-11-09	2,803	2,842	2,774	2,775	67,500	2,775
2018-11-08	2,800	2,838	2,780	2,786	69,100	2,786
2018-11-07	2,806	2,822	2,747	2,756	72,100	2,756
2018-11-06	2,730	2,810	2,714	2,806	91,300	2,806
2018-11-05	2,790	2,829	2,741	2,744	224,100	2,744
2018-11-02	2,627	2,749	2,610	2,747	202,500	2,747
2018-11-01	2,495	2,635	2,495	2,616	212,200	2,616
2018-10-31	2,697	2,697	2,512	2,595	265,300	2,595
2018-10-30	2,537	2,681	2,537	2,647	476,500	2,647
2018-10-29	2,600	2,619	2,561	2,565	108,800	2,565
2018-10-26	2,621	2,630	2,585	2,611	171,400	2,611
2018-10-25	2,601	2,623	2,585	2,590	122,200	2,590
2018-10-24	2,717	2,719	2,653	2,681	123,000	2,681
2018-10-23	2,710	2,720	2,676	2,686	90,800	2,686
2018-10-22	2,715	2,754	2,705	2,737	169,300	2,737
2018-10-19	2,663	2,720	2,647	2,714	101,200	2,714
2018-10-18	2,691	2,691	2,662	2,675	104,100	2,675
2018-10-17	2,703	2,707	2,661	2,667	102,400	2,667
2018-10-16	2,615	2,679	2,608	2,672	139,500	2,672
2018-10-15	2,626	2,633	2,605	2,623	140,300	2,623
2018-10-12	2,723	2,742	2,632	2,638	181,800	2,638
2018-10-11	2,737	2,765	2,718	2,733	164,500	2,733
2018-10-10	2,824	2,846	2,821	2,837	151,600	2,837
2018-10-09	2,800	2,821	2,785	2,806	168,000	2,806
2018-10-05	2,831	2,848	2,816	2,835	85,300	2,835
2018-10-04	2,847	2,859	2,834	2,844	186,000	2,844
2018-10-03	2,817	2,857	2,811	2,812	223,300	2,812
2018-10-02	2,798	2,822	2,791	2,817	197,500	2,817
2018-10-01	2,730	2,785	2,715	2,774	181,000	2,774
2018-09-28	2,749	2,797	2,729	2,773	339,800	2,773
2018-09-27	2,683	2,741	2,674	2,730	197,800	2,730
2018-09-26	2,698	2,716	2,679	2,709	232,200	2,709
2018-09-25	2,675	2,701	2,671	2,701	253,000	2,701
2018-09-21	2,645	2,664	2,629	2,663	166,400	2,663
2018-09-20	2,604	2,660	2,590	2,647	243,500	2,647
2018-09-19	2,575	2,595	2,549	2,588	177,700	2,588
2018-09-18	2,494	2,548	2,477	2,545	149,400	2,545
2018-09-14	2,492	2,517	2,470	2,483	136,700	2,483
2018-09-13	2,479	2,518	2,467	2,480	123,100	2,480
2018-09-12	2,483	2,502	2,425	2,469	113,900	2,469
2018-09-11	2,575	2,575	2,467	2,473	211,400	2,473
2018-09-10	2,525	2,573	2,513	2,569	115,000	2,569
2018-09-07	2,492	2,534	2,483	2,524	123,300	2,524
2018-09-06	2,500	2,517	2,487	2,495	123,900	2,495
2018-09-05	2,521	2,531	2,508	2,515	79,500	2,515
2018-09-04	2,541	2,557	2,510	2,519	113,200	2,519
2018-09-03	2,550	2,551	2,520	2,551	91,700	2,551
2018-08-31	2,540	2,597	2,525	2,563	207,800	2,563
2018-08-30	2,548	2,559	2,536	2,558	89,400	2,558
2018-08-29	2,503	2,550	2,503	2,536	166,600	2,536
2018-08-28	2,470	2,510	2,470	2,491	137,700	2,491
2018-08-27	2,420	2,457	2,414	2,457	135,600	2,457
2018-08-24	2,403	2,419	2,372	2,413	90,000	2,413
2018-08-23	2,372	2,397	2,350	2,393	108,800	2,393
2018-08-22	2,326	2,375	2,316	2,369	183,300	2,369
2018-08-21	2,390	2,390	2,300	2,361	393,200	2,361
2018-08-20	2,413	2,419	2,364	2,398	279,000	2,398
2018-08-17	2,427	2,450	2,410	2,425	220,500	2,425
2018-08-16	2,433	2,455	2,416	2,427	214,400	2,427
2018-08-15	2,501	2,520	2,448	2,456	122,000	2,456
2018-08-14	2,495	2,502	2,458	2,491	105,400	2,491
2018-08-13	2,472	2,486	2,446	2,461	177,400	2,461
2018-08-10	2,458	2,471	2,450	2,463	216,000	2,463
2018-08-09	2,478	2,500	2,454	2,463	195,700	2,463
2018-08-08	2,486	2,486	2,453	2,469	171,500	2,469
2018-08-07	2,502	2,547	2,472	2,484	245,700	2,484
2018-08-06	2,553	2,566	2,511	2,520	310,100	2,520
2018-08-03	2,600	2,612	2,485	2,573	1,960,100	2,573
2018-08-02	2,972	2,985	2,874	2,898	332,000	2,898
2018-08-01	2,917	2,927	2,880	2,924	171,300	2,924
2018-07-31	2,922	2,940	2,890	2,892	207,000	2,892
2018-07-30	2,903	2,946	2,898	2,909	175,200	2,909
2018-07-27	2,902	2,902	2,858	2,884	236,700	2,884
2018-07-26	2,896	2,907	2,867	2,882	145,700	2,882
2018-07-25	2,888	2,896	2,869	2,882	168,800	2,882
2018-07-24	2,851	2,879	2,847	2,860	129,800	2,860
2018-07-23	2,821	2,858	2,814	2,830	181,400	2,830
2018-07-20	2,825	2,825	2,792	2,815	151,000	2,815
2018-07-19	2,845	2,860	2,830	2,830	168,700	2,830
2018-07-18	2,821	2,856	2,811	2,847	144,500	2,847
2018-07-17	2,819	2,835	2,792	2,821	140,800	2,821
2018-07-13	2,784	2,818	2,784	2,807	137,700	2,807
2018-07-12	2,787	2,802	2,753	2,764	287,900	2,764
2018-07-11	2,768	2,810	2,768	2,800	264,300	2,800
2018-07-10	2,754	2,804	2,754	2,789	193,300	2,789
2018-07-09	2,739	2,759	2,725	2,742	89,000	2,742
2018-07-06	2,683	2,743	2,674	2,730	217,100	2,730
2018-07-05	2,713	2,719	2,648	2,649	187,200	2,649
2018-07-04	2,675	2,720	2,663	2,663	193,800	2,663
2018-07-03	2,690	2,690	2,617	2,645	227,600	2,645
2018-07-02	2,651	2,680	2,638	2,640	183,000	2,640
2018-06-29	2,605	2,649	2,588	2,645	120,600	2,645
2018-06-28	2,596	2,610	2,576	2,602	171,800	2,602
2018-06-27	2,610	2,615	2,569	2,597	167,300	2,597
2018-06-26	2,581	2,614	2,546	2,611	179,900	2,611
2018-06-25	2,600	2,629	2,563	2,608	243,200	2,608
2018-06-22	2,576	2,603	2,535	2,597	324,700	2,597
2018-06-21	2,609	2,635	2,594	2,619	211,100	2,619
2018-06-20	2,614	2,627	2,571	2,620	401,000	2,620
2018-06-19	2,697	2,706	2,651	2,664	234,700	2,664
2018-06-18	2,754	2,766	2,695	2,733	125,100	2,733
2018-06-15	2,748	2,772	2,721	2,764	208,700	2,764
2018-06-14	2,760	2,774	2,688	2,722	261,500	2,722
2018-06-13	2,725	2,760	2,725	2,752	153,900	2,752
2018-06-12	2,818	2,839	2,755	2,755	278,200	2,755
2018-06-11	2,843	2,843	2,811	2,825	128,500	2,825
2018-06-08	2,850	2,865	2,820	2,840	130,100	2,840
2018-06-07	2,867	2,867	2,837	2,850	94,200	2,850
2018-06-06	2,846	2,865	2,826	2,858	85,300	2,858
2018-06-05	2,820	2,851	2,794	2,845	116,800	2,845
2018-06-04	2,862	2,880	2,826	2,843	166,800	2,843
2018-06-01	2,794	2,860	2,775	2,839	140,500	2,839
2018-05-31	2,815	2,824	2,760	2,799	200,100	2,799
2018-05-30	2,775	2,811	2,714	2,811	250,700	2,811
2018-05-29	2,794	2,825	2,767	2,824	118,400	2,824
2018-05-28	2,836	2,836	2,780	2,802	98,800	2,802
2018-05-25	2,867	2,885	2,802	2,834	165,100	2,834
2018-05-24	2,880	2,905	2,875	2,880	217,600	2,880
2018-05-23	2,880	2,904	2,864	2,888	142,100	2,888
2018-05-22	2,864	2,891	2,863	2,881	127,900	2,881
2018-05-21	2,881	2,881	2,847	2,864	169,200	2,864
2018-05-18	2,882	2,890	2,861	2,886	110,600	2,886
2018-05-17	2,925	2,925	2,847	2,882	300,300	2,882
2018-05-16	2,778	2,911	2,761	2,900	490,300	2,900
2018-05-15	2,770	2,809	2,762	2,802	141,600	2,802
2018-05-14	2,785	2,806	2,780	2,799	65,100	2,799
2018-05-11	2,745	2,783	2,737	2,782	59,200	2,782
2018-05-10	2,740	2,762	2,725	2,752	64,100	2,752
2018-05-09	2,737	2,744	2,724	2,740	82,300	2,740
2018-05-08	2,762	2,777	2,738	2,753	110,700	2,753
2018-05-07	2,767	2,783	2,752	2,768	111,100	2,768
2018-05-02	2,738	2,783	2,715	2,725	129,800	2,725
2018-05-01	2,675	2,730	2,672	2,720	268,700	2,720
2018-04-27	2,782	2,801	2,728	2,789	210,200	2,789
2018-04-26	2,762	2,822	2,754	2,797	260,600	2,797
2018-04-25	2,728	2,770	2,667	2,760	180,000	2,760
2018-04-24	2,800	2,800	2,735	2,745	169,800	2,745
2018-04-23	2,800	2,834	2,800	2,813	166,200	2,813
2018-04-20	2,779	2,800	2,772	2,787	124,400	2,787
2018-04-19	2,788	2,805	2,757	2,764	220,900	2,764
2018-04-18	2,727	2,761	2,707	2,751	103,100	2,751
2018-04-17	2,730	2,740	2,711	2,727	87,500	2,727
2018-04-16	2,708	2,731	2,705	2,724	88,500	2,724
2018-04-13	2,685	2,720	2,685	2,698	100,700	2,698
2018-04-12	2,704	2,704	2,662	2,672	99,800	2,672
2018-04-11	2,746	2,774	2,720	2,722	81,000	2,722
2018-04-10	2,671	2,721	2,670	2,715	61,300	2,715
2018-04-09	2,680	2,694	2,657	2,683	107,100	2,683
2018-04-06	2,730	2,743	2,666	2,696	90,400	2,696
2018-04-05	2,687	2,728	2,671	2,716	113,900	2,716
2018-04-04	2,647	2,691	2,634	2,679	81,500	2,679
2018-04-03	2,635	2,678	2,618	2,649	86,400	2,649
2018-03-30	2,687	2,712	2,654	2,670	99,200	2,670
2018-03-29	2,684	2,696	2,623	2,660	130,700	2,660
2018-03-28	2,651	2,688	2,629	2,670	80,600	2,670
2018-03-27	2,668	2,716	2,651	2,703	159,900	2,703
2018-03-26	2,624	2,645	2,553	2,639	248,300	2,639
2018-03-23	2,679	2,708	2,614	2,655	234,400	2,655
2018-03-22	2,746	2,765	2,723	2,728	186,200	2,728
2018-03-20	2,725	2,745	2,705	2,732	248,500	2,732
2018-03-19	2,740	2,777	2,718	2,746	397,900	2,746
2018-03-16	2,634	2,752	2,611	2,744	1,221,300	2,744
2018-03-15	2,340	2,492	2,302	2,393	1,098,500	2,393
2018-03-14	2,356	2,357	2,323	2,350	123,100	2,350
2018-03-13	2,315	2,363	2,286	2,363	141,800	2,363
2018-03-12	2,300	2,329	2,273	2,327	181,200	2,327
2018-03-09	2,274	2,307	2,255	2,271	245,400	2,271
2018-03-08	2,286	2,295	2,242	2,259	189,900	2,259
2018-03-07	2,270	2,285	2,246	2,272	178,800	2,272
2018-03-06	2,299	2,343	2,274	2,302	189,400	2,302
2018-03-05	2,285	2,285	2,242	2,256	193,200	2,256
2018-03-02	2,285	2,312	2,278	2,301	199,500	2,301
2018-03-01	2,350	2,355	2,316	2,327	215,800	2,327
2018-02-28	2,385	2,397	2,368	2,369	153,300	2,369
2018-02-27	2,385	2,390	2,375	2,380	128,000	2,380
2018-02-26	2,405	2,405	2,369	2,388	81,700	2,388
2018-02-23	2,358	2,394	2,356	2,390	152,400	2,390
2018-02-22	2,381	2,385	2,340	2,347	158,100	2,347
2018-02-21	2,437	2,452	2,399	2,405	152,800	2,405
2018-02-20	2,429	2,444	2,406	2,437	118,400	2,437
2018-02-19	2,436	2,446	2,410	2,429	260,700	2,429
2018-02-16	2,400	2,432	2,386	2,415	107,500	2,415
2018-02-15	2,391	2,406	2,371	2,384	100,400	2,384
2018-02-14	2,376	2,401	2,351	2,358	203,300	2,358
2018-02-13	2,427	2,430	2,363	2,373	176,600	2,373
2018-02-09	2,376	2,391	2,357	2,391	137,400	2,391
2018-02-08	2,521	2,522	2,448	2,469	179,800	2,469
2018-02-07	2,582	2,595	2,507	2,510	244,500	2,510
2018-02-06	2,454	2,533	2,435	2,480	344,500	2,480
2018-02-05	2,726	2,729	2,631	2,654	432,100	2,654
2018-02-02	2,800	2,808	2,783	2,801	189,200	2,801
2018-02-01	2,783	2,793	2,758	2,781	179,500	2,781
2018-01-31	2,811	2,821	2,761	2,761	198,200	2,761
2018-01-30	2,840	2,846	2,809	2,809	98,600	2,809
2018-01-29	2,821	2,864	2,801	2,845	171,600	2,845
2018-01-26	2,820	2,829	2,807	2,818	112,200	2,818
2018-01-25	2,822	2,829	2,806	2,826	117,500	2,826
2018-01-24	2,831	2,834	2,811	2,826	91,800	2,826
2018-01-23	2,829	2,834	2,811	2,833	112,300	2,833
2018-01-22	2,820	2,830	2,803	2,819	111,900	2,819
2018-01-19	2,820	2,836	2,813	2,830	106,300	2,830
2018-01-18	2,872	2,882	2,823	2,823	152,000	2,823
2018-01-17	2,872	2,878	2,852	2,857	80,900	2,857
2018-01-16	2,910	2,915	2,873	2,882	120,800	2,882
2018-01-15	2,972	2,972	2,913	2,922	76,200	2,922
2018-01-12	2,940	2,973	2,940	2,950	73,200	2,950
2018-01-11	2,924	2,941	2,892	2,940	154,300	2,940
2018-01-10	3,000	3,020	2,944	2,946	160,600	2,946
2018-01-09	3,010	3,075	3,005	3,010	174,800	3,010
2018-01-05	2,935	2,993	2,934	2,992	146,800	2,992
2018-01-04	2,891	2,924	2,891	2,913	127,300	2,913

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