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
2018-12-282,3172,3432,2722,327120,2002,327
2018-12-272,2472,3022,2212,300118,5002,300
2018-12-262,1322,2002,1322,180162,9002,180
2018-12-252,2202,2502,1302,154133,8002,154
2018-12-212,3142,3262,2692,308122,0002,308
2018-12-202,4052,4342,3222,329162,4002,329
2018-12-192,4402,4402,3472,404203,6002,404
2018-12-182,5182,5242,4332,450109,7002,450
2018-12-172,5632,5922,5382,556148,0002,556
2018-12-142,5502,5572,4692,513143,8002,513
2018-12-132,4922,5702,4722,567104,2002,567
2018-12-122,5112,5122,4532,48289,2002,482
2018-12-112,5152,5182,4092,461178,3002,461
2018-12-102,5932,6122,4872,538149,2002,538
2018-12-072,6022,6692,6022,66783,6002,667
2018-12-062,6722,6802,5722,602193,0002,602
2018-12-052,6982,7292,6692,722113,0002,722
2018-12-042,7052,8292,7042,734211,8002,734
2018-12-032,7302,7342,6312,734247,3002,734
2018-11-302,5832,5962,5262,580124,9002,580
2018-11-292,6622,6762,5812,58399,3002,583
2018-11-282,6572,6792,6382,64866,1002,648
2018-11-272,6422,6492,6162,62853,4002,628
2018-11-262,5982,6392,5792,62144,9002,621
2018-11-222,6242,6472,6112,61955,2002,619
2018-11-212,6142,6312,5782,61959,9002,619
2018-11-202,5912,6372,5852,61851,0002,618
2018-11-192,5992,6162,5732,59182,7002,591
2018-11-162,6352,6382,5682,61061,1002,610
2018-11-152,5872,6072,5752,60763,0002,607
2018-11-142,6152,6362,5992,59958,2002,599
2018-11-132,6392,6392,5922,61475,0002,614
2018-11-122,7512,7612,7022,71367,3002,713
2018-11-092,8032,8422,7742,77567,5002,775
2018-11-082,8002,8382,7802,78669,1002,786
2018-11-072,8062,8222,7472,75672,1002,756
2018-11-062,7302,8102,7142,80691,3002,806
2018-11-052,7902,8292,7412,744224,1002,744
2018-11-022,6272,7492,6102,747202,5002,747
2018-11-012,4952,6352,4952,616212,2002,616
2018-10-312,6972,6972,5122,595265,3002,595
2018-10-302,5372,6812,5372,647476,5002,647
2018-10-292,6002,6192,5612,565108,8002,565
2018-10-262,6212,6302,5852,611171,4002,611
2018-10-252,6012,6232,5852,590122,2002,590
2018-10-242,7172,7192,6532,681123,0002,681
2018-10-232,7102,7202,6762,68690,8002,686
2018-10-222,7152,7542,7052,737169,3002,737
2018-10-192,6632,7202,6472,714101,2002,714
2018-10-182,6912,6912,6622,675104,1002,675
2018-10-172,7032,7072,6612,667102,4002,667
2018-10-162,6152,6792,6082,672139,5002,672
2018-10-152,6262,6332,6052,623140,3002,623
2018-10-122,7232,7422,6322,638181,8002,638
2018-10-112,7372,7652,7182,733164,5002,733
2018-10-102,8242,8462,8212,837151,6002,837
2018-10-092,8002,8212,7852,806168,0002,806
2018-10-052,8312,8482,8162,83585,3002,835
2018-10-042,8472,8592,8342,844186,0002,844
2018-10-032,8172,8572,8112,812223,3002,812
2018-10-022,7982,8222,7912,817197,5002,817
2018-10-012,7302,7852,7152,774181,0002,774
2018-09-282,7492,7972,7292,773339,8002,773
2018-09-272,6832,7412,6742,730197,8002,730
2018-09-262,6982,7162,6792,709232,2002,709
2018-09-252,6752,7012,6712,701253,0002,701
2018-09-212,6452,6642,6292,663166,4002,663
2018-09-202,6042,6602,5902,647243,5002,647
2018-09-192,5752,5952,5492,588177,7002,588
2018-09-182,4942,5482,4772,545149,4002,545
2018-09-142,4922,5172,4702,483136,7002,483
2018-09-132,4792,5182,4672,480123,1002,480
2018-09-122,4832,5022,4252,469113,9002,469
2018-09-112,5752,5752,4672,473211,4002,473
2018-09-102,5252,5732,5132,569115,0002,569
2018-09-072,4922,5342,4832,524123,3002,524
2018-09-062,5002,5172,4872,495123,9002,495
2018-09-052,5212,5312,5082,51579,5002,515
2018-09-042,5412,5572,5102,519113,2002,519
2018-09-032,5502,5512,5202,55191,7002,551
2018-08-312,5402,5972,5252,563207,8002,563
2018-08-302,5482,5592,5362,55889,4002,558
2018-08-292,5032,5502,5032,536166,6002,536
2018-08-282,4702,5102,4702,491137,7002,491
2018-08-272,4202,4572,4142,457135,6002,457
2018-08-242,4032,4192,3722,41390,0002,413
2018-08-232,3722,3972,3502,393108,8002,393
2018-08-222,3262,3752,3162,369183,3002,369
2018-08-212,3902,3902,3002,361393,2002,361
2018-08-202,4132,4192,3642,398279,0002,398
2018-08-172,4272,4502,4102,425220,5002,425
2018-08-162,4332,4552,4162,427214,4002,427
2018-08-152,5012,5202,4482,456122,0002,456
2018-08-142,4952,5022,4582,491105,4002,491
2018-08-132,4722,4862,4462,461177,4002,461
2018-08-102,4582,4712,4502,463216,0002,463
2018-08-092,4782,5002,4542,463195,7002,463
2018-08-082,4862,4862,4532,469171,5002,469
2018-08-072,5022,5472,4722,484245,7002,484
2018-08-062,5532,5662,5112,520310,1002,520
2018-08-032,6002,6122,4852,5731,960,1002,573
2018-08-022,9722,9852,8742,898332,0002,898
2018-08-012,9172,9272,8802,924171,3002,924
2018-07-312,9222,9402,8902,892207,0002,892
2018-07-302,9032,9462,8982,909175,2002,909
2018-07-272,9022,9022,8582,884236,7002,884
2018-07-262,8962,9072,8672,882145,7002,882
2018-07-252,8882,8962,8692,882168,8002,882
2018-07-242,8512,8792,8472,860129,8002,860
2018-07-232,8212,8582,8142,830181,4002,830
2018-07-202,8252,8252,7922,815151,0002,815
2018-07-192,8452,8602,8302,830168,7002,830
2018-07-182,8212,8562,8112,847144,5002,847
2018-07-172,8192,8352,7922,821140,8002,821
2018-07-132,7842,8182,7842,807137,7002,807
2018-07-122,7872,8022,7532,764287,9002,764
2018-07-112,7682,8102,7682,800264,3002,800
2018-07-102,7542,8042,7542,789193,3002,789
2018-07-092,7392,7592,7252,74289,0002,742
2018-07-062,6832,7432,6742,730217,1002,730
2018-07-052,7132,7192,6482,649187,2002,649
2018-07-042,6752,7202,6632,663193,8002,663
2018-07-032,6902,6902,6172,645227,6002,645
2018-07-022,6512,6802,6382,640183,0002,640
2018-06-292,6052,6492,5882,645120,6002,645
2018-06-282,5962,6102,5762,602171,8002,602
2018-06-272,6102,6152,5692,597167,3002,597
2018-06-262,5812,6142,5462,611179,9002,611
2018-06-252,6002,6292,5632,608243,2002,608
2018-06-222,5762,6032,5352,597324,7002,597
2018-06-212,6092,6352,5942,619211,1002,619
2018-06-202,6142,6272,5712,620401,0002,620
2018-06-192,6972,7062,6512,664234,7002,664
2018-06-182,7542,7662,6952,733125,1002,733
2018-06-152,7482,7722,7212,764208,7002,764
2018-06-142,7602,7742,6882,722261,5002,722
2018-06-132,7252,7602,7252,752153,9002,752
2018-06-122,8182,8392,7552,755278,2002,755
2018-06-112,8432,8432,8112,825128,5002,825
2018-06-082,8502,8652,8202,840130,1002,840
2018-06-072,8672,8672,8372,85094,2002,850
2018-06-062,8462,8652,8262,85885,3002,858
2018-06-052,8202,8512,7942,845116,8002,845
2018-06-042,8622,8802,8262,843166,8002,843
2018-06-012,7942,8602,7752,839140,5002,839
2018-05-312,8152,8242,7602,799200,1002,799
2018-05-302,7752,8112,7142,811250,7002,811
2018-05-292,7942,8252,7672,824118,4002,824
2018-05-282,8362,8362,7802,80298,8002,802
2018-05-252,8672,8852,8022,834165,1002,834
2018-05-242,8802,9052,8752,880217,6002,880
2018-05-232,8802,9042,8642,888142,1002,888
2018-05-222,8642,8912,8632,881127,9002,881
2018-05-212,8812,8812,8472,864169,2002,864
2018-05-182,8822,8902,8612,886110,6002,886
2018-05-172,9252,9252,8472,882300,3002,882
2018-05-162,7782,9112,7612,900490,3002,900
2018-05-152,7702,8092,7622,802141,6002,802
2018-05-142,7852,8062,7802,79965,1002,799
2018-05-112,7452,7832,7372,78259,2002,782
2018-05-102,7402,7622,7252,75264,1002,752
2018-05-092,7372,7442,7242,74082,3002,740
2018-05-082,7622,7772,7382,753110,7002,753
2018-05-072,7672,7832,7522,768111,1002,768
2018-05-022,7382,7832,7152,725129,8002,725
2018-05-012,6752,7302,6722,720268,7002,720
2018-04-272,7822,8012,7282,789210,2002,789
2018-04-262,7622,8222,7542,797260,6002,797
2018-04-252,7282,7702,6672,760180,0002,760
2018-04-242,8002,8002,7352,745169,8002,745
2018-04-232,8002,8342,8002,813166,2002,813
2018-04-202,7792,8002,7722,787124,4002,787
2018-04-192,7882,8052,7572,764220,9002,764
2018-04-182,7272,7612,7072,751103,1002,751
2018-04-172,7302,7402,7112,72787,5002,727
2018-04-162,7082,7312,7052,72488,5002,724
2018-04-132,6852,7202,6852,698100,7002,698
2018-04-122,7042,7042,6622,67299,8002,672
2018-04-112,7462,7742,7202,72281,0002,722
2018-04-102,6712,7212,6702,71561,3002,715
2018-04-092,6802,6942,6572,683107,1002,683
2018-04-062,7302,7432,6662,69690,4002,696
2018-04-052,6872,7282,6712,716113,9002,716
2018-04-042,6472,6912,6342,67981,5002,679
2018-04-032,6352,6782,6182,64986,4002,649
2018-03-302,6872,7122,6542,67099,2002,670
2018-03-292,6842,6962,6232,660130,7002,660
2018-03-282,6512,6882,6292,67080,6002,670
2018-03-272,6682,7162,6512,703159,9002,703
2018-03-262,6242,6452,5532,639248,3002,639
2018-03-232,6792,7082,6142,655234,4002,655
2018-03-222,7462,7652,7232,728186,2002,728
2018-03-202,7252,7452,7052,732248,5002,732
2018-03-192,7402,7772,7182,746397,9002,746
2018-03-162,6342,7522,6112,7441,221,3002,744
2018-03-152,3402,4922,3022,3931,098,5002,393
2018-03-142,3562,3572,3232,350123,1002,350
2018-03-132,3152,3632,2862,363141,8002,363
2018-03-122,3002,3292,2732,327181,2002,327
2018-03-092,2742,3072,2552,271245,4002,271
2018-03-082,2862,2952,2422,259189,9002,259
2018-03-072,2702,2852,2462,272178,8002,272
2018-03-062,2992,3432,2742,302189,4002,302
2018-03-052,2852,2852,2422,256193,2002,256
2018-03-022,2852,3122,2782,301199,5002,301
2018-03-012,3502,3552,3162,327215,8002,327
2018-02-282,3852,3972,3682,369153,3002,369
2018-02-272,3852,3902,3752,380128,0002,380
2018-02-262,4052,4052,3692,38881,7002,388
2018-02-232,3582,3942,3562,390152,4002,390
2018-02-222,3812,3852,3402,347158,1002,347
2018-02-212,4372,4522,3992,405152,8002,405
2018-02-202,4292,4442,4062,437118,4002,437
2018-02-192,4362,4462,4102,429260,7002,429
2018-02-162,4002,4322,3862,415107,5002,415
2018-02-152,3912,4062,3712,384100,4002,384
2018-02-142,3762,4012,3512,358203,3002,358
2018-02-132,4272,4302,3632,373176,6002,373
2018-02-092,3762,3912,3572,391137,4002,391
2018-02-082,5212,5222,4482,469179,8002,469
2018-02-072,5822,5952,5072,510244,5002,510
2018-02-062,4542,5332,4352,480344,5002,480
2018-02-052,7262,7292,6312,654432,1002,654
2018-02-022,8002,8082,7832,801189,2002,801
2018-02-012,7832,7932,7582,781179,5002,781
2018-01-312,8112,8212,7612,761198,2002,761
2018-01-302,8402,8462,8092,80998,6002,809
2018-01-292,8212,8642,8012,845171,6002,845
2018-01-262,8202,8292,8072,818112,2002,818
2018-01-252,8222,8292,8062,826117,5002,826
2018-01-242,8312,8342,8112,82691,8002,826
2018-01-232,8292,8342,8112,833112,3002,833
2018-01-222,8202,8302,8032,819111,9002,819
2018-01-192,8202,8362,8132,830106,3002,830
2018-01-182,8722,8822,8232,823152,0002,823
2018-01-172,8722,8782,8522,85780,9002,857
2018-01-162,9102,9152,8732,882120,8002,882
2018-01-152,9722,9722,9132,92276,2002,922
2018-01-122,9402,9732,9402,95073,2002,950
2018-01-112,9242,9412,8922,940154,3002,940
2018-01-103,0003,0202,9442,946160,6002,946
2018-01-093,0103,0753,0053,010174,8003,010
2018-01-052,9352,9932,9342,992146,8002,992
2018-01-042,8912,9242,8912,913127,3002,913

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