5481 山陽特殊製鋼(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,587	1,595	1,571	1,580	100,500	1,580
2019-12-27	1,570	1,594	1,569	1,588	107,900	1,588
2019-12-26	1,521	1,568	1,507	1,568	144,100	1,568
2019-12-25	1,562	1,562	1,522	1,535	84,000	1,535
2019-12-24	1,564	1,585	1,563	1,574	82,900	1,574
2019-12-23	1,575	1,579	1,560	1,565	115,000	1,565
2019-12-20	1,600	1,603	1,584	1,591	128,100	1,591
2019-12-19	1,609	1,609	1,589	1,597	133,900	1,597
2019-12-18	1,603	1,611	1,578	1,603	260,800	1,603
2019-12-17	1,603	1,623	1,584	1,598	367,800	1,598
2019-12-16	1,642	1,647	1,619	1,643	165,900	1,643
2019-12-13	1,636	1,670	1,627	1,657	242,600	1,657
2019-12-12	1,610	1,627	1,606	1,606	170,000	1,606
2019-12-11	1,564	1,601	1,557	1,600	143,900	1,600
2019-12-10	1,567	1,569	1,545	1,564	115,900	1,564
2019-12-09	1,591	1,614	1,570	1,575	232,900	1,575
2019-12-06	1,548	1,579	1,541	1,551	152,000	1,551
2019-12-05	1,517	1,554	1,510	1,547	263,100	1,547
2019-12-04	1,498	1,513	1,497	1,508	150,600	1,508
2019-12-03	1,491	1,512	1,477	1,505	129,900	1,505
2019-12-02	1,490	1,508	1,486	1,497	116,600	1,497
2019-11-29	1,499	1,505	1,468	1,501	140,200	1,501
2019-11-28	1,483	1,497	1,470	1,485	131,800	1,485
2019-11-27	1,481	1,497	1,474	1,483	135,000	1,483
2019-11-26	1,500	1,500	1,460	1,465	125,900	1,465
2019-11-25	1,496	1,500	1,479	1,490	109,900	1,490
2019-11-22	1,449	1,477	1,449	1,466	82,600	1,466
2019-11-21	1,452	1,467	1,425	1,449	113,900	1,449
2019-11-20	1,498	1,498	1,462	1,462	102,600	1,462
2019-11-19	1,509	1,511	1,486	1,503	120,600	1,503
2019-11-18	1,500	1,504	1,484	1,499	161,000	1,499
2019-11-15	1,463	1,504	1,460	1,497	139,400	1,497
2019-11-14	1,502	1,514	1,465	1,465	130,800	1,465
2019-11-13	1,514	1,526	1,496	1,502	112,800	1,502
2019-11-12	1,528	1,532	1,503	1,526	125,900	1,526
2019-11-11	1,542	1,559	1,526	1,539	180,100	1,539
2019-11-08	1,507	1,529	1,501	1,526	233,900	1,526
2019-11-07	1,486	1,489	1,450	1,480	179,800	1,480
2019-11-06	1,458	1,497	1,445	1,492	303,100	1,492
2019-11-05	1,400	1,445	1,400	1,439	467,300	1,439
2019-11-01	1,360	1,363	1,338	1,359	265,400	1,359
2019-10-31	1,401	1,439	1,359	1,381	765,900	1,381
2019-10-30	1,528	1,528	1,490	1,511	751,800	1,511
2019-10-29	1,520	1,536	1,507	1,528	238,900	1,528
2019-10-28	1,508	1,511	1,493	1,505	217,600	1,505
2019-10-25	1,508	1,512	1,481	1,494	159,200	1,494
2019-10-24	1,507	1,517	1,496	1,513	113,000	1,513
2019-10-23	1,506	1,513	1,484	1,507	112,600	1,507
2019-10-21	1,494	1,508	1,481	1,501	105,700	1,501
2019-10-18	1,487	1,512	1,477	1,494	224,900	1,494
2019-10-17	1,488	1,488	1,455	1,460	114,400	1,460
2019-10-16	1,492	1,515	1,478	1,480	147,400	1,480
2019-10-15	1,474	1,503	1,465	1,474	156,400	1,474
2019-10-11	1,450	1,459	1,435	1,452	126,000	1,452
2019-10-10	1,417	1,442	1,396	1,442	195,500	1,442
2019-10-09	1,404	1,407	1,386	1,406	158,500	1,406
2019-10-08	1,425	1,430	1,400	1,415	450,200	1,415
2019-10-07	1,428	1,453	1,425	1,444	119,900	1,444
2019-10-04	1,414	1,443	1,409	1,423	145,700	1,423
2019-10-03	1,410	1,414	1,393	1,407	142,800	1,407
2019-10-02	1,443	1,460	1,432	1,451	86,500	1,451
2019-10-01	1,432	1,467	1,432	1,457	74,900	1,457
2019-09-30	1,440	1,446	1,424	1,439	110,700	1,439
2019-09-27	1,485	1,486	1,433	1,442	196,300	1,442
2019-09-26	1,505	1,520	1,499	1,508	146,600	1,508
2019-09-25	1,480	1,499	1,475	1,491	82,700	1,491
2019-09-24	1,499	1,510	1,479	1,495	107,500	1,495
2019-09-20	1,510	1,510	1,479	1,501	237,200	1,501
2019-09-19	1,504	1,523	1,494	1,498	141,500	1,498
2019-09-18	1,530	1,530	1,489	1,496	217,700	1,496
2019-09-17	1,527	1,538	1,505	1,525	163,200	1,525
2019-09-13	1,508	1,523	1,484	1,517	162,100	1,517
2019-09-12	1,500	1,523	1,492	1,510	250,500	1,510
2019-09-11	1,477	1,494	1,471	1,494	158,000	1,494
2019-09-10	1,437	1,462	1,437	1,455	99,000	1,455
2019-09-09	1,412	1,426	1,401	1,426	103,100	1,426
2019-09-06	1,434	1,439	1,415	1,418	114,800	1,418
2019-09-05	1,405	1,449	1,405	1,437	115,800	1,437
2019-09-04	1,385	1,407	1,377	1,397	130,100	1,397
2019-09-03	1,409	1,428	1,394	1,409	123,700	1,409
2019-09-02	1,379	1,410	1,371	1,404	109,900	1,404
2019-08-30	1,339	1,385	1,331	1,383	166,200	1,383
2019-08-29	1,337	1,344	1,295	1,320	118,500	1,320
2019-08-28	1,336	1,338	1,317	1,337	72,500	1,337
2019-08-27	1,325	1,339	1,319	1,336	135,000	1,336
2019-08-26	1,337	1,343	1,310	1,314	177,900	1,314
2019-08-23	1,380	1,398	1,380	1,388	90,200	1,388
2019-08-22	1,372	1,381	1,368	1,377	95,300	1,377
2019-08-21	1,400	1,404	1,372	1,378	83,600	1,378
2019-08-20	1,398	1,409	1,388	1,406	92,900	1,406
2019-08-19	1,400	1,405	1,379	1,394	130,100	1,394
2019-08-16	1,351	1,379	1,345	1,370	106,500	1,370
2019-08-15	1,352	1,370	1,327	1,369	99,500	1,369
2019-08-14	1,369	1,386	1,363	1,382	156,800	1,382
2019-08-13	1,354	1,364	1,339	1,349	160,700	1,349
2019-08-09	1,365	1,383	1,360	1,378	102,800	1,378
2019-08-08	1,356	1,381	1,346	1,359	105,700	1,359
2019-08-07	1,379	1,385	1,353	1,355	123,200	1,355
2019-08-06	1,310	1,390	1,302	1,386	200,800	1,386
2019-08-05	1,389	1,394	1,351	1,369	181,000	1,369
2019-08-02	1,429	1,441	1,406	1,407	217,800	1,407
2019-08-01	1,454	1,479	1,413	1,465	277,800	1,465
2019-07-31	1,490	1,555	1,466	1,501	470,800	1,501
2019-07-30	1,460	1,491	1,460	1,472	302,400	1,472
2019-07-29	1,418	1,443	1,409	1,443	180,900	1,443
2019-07-26	1,424	1,425	1,409	1,420	169,700	1,420
2019-07-25	1,441	1,452	1,426	1,443	165,100	1,443
2019-07-24	1,459	1,459	1,437	1,445	147,300	1,445
2019-07-23	1,440	1,464	1,433	1,457	220,200	1,457
2019-07-22	1,421	1,444	1,419	1,432	116,200	1,432
2019-07-19	1,395	1,433	1,384	1,421	193,900	1,421
2019-07-18	1,423	1,423	1,375	1,383	241,900	1,383
2019-07-17	1,437	1,457	1,424	1,430	207,600	1,430
2019-07-16	1,434	1,451	1,432	1,438	154,300	1,438
2019-07-12	1,440	1,446	1,425	1,434	124,200	1,434
2019-07-11	1,438	1,448	1,433	1,443	163,000	1,443
2019-07-10	1,444	1,453	1,433	1,436	158,200	1,436
2019-07-09	1,461	1,483	1,443	1,451	220,800	1,451
2019-07-08	1,462	1,465	1,445	1,454	250,200	1,454
2019-07-05	1,499	1,499	1,443	1,459	833,500	1,459
2019-07-04	1,514	1,530	1,501	1,518	125,200	1,518
2019-07-03	1,523	1,524	1,488	1,514	169,700	1,514
2019-07-02	1,525	1,568	1,510	1,520	272,700	1,520
2019-07-01	1,537	1,556	1,513	1,525	244,600	1,525
2019-06-28	1,478	1,497	1,476	1,490	90,200	1,490
2019-06-27	1,472	1,510	1,471	1,500	211,700	1,500
2019-06-26	1,485	1,499	1,450	1,456	108,000	1,456
2019-06-25	1,494	1,508	1,473	1,479	78,800	1,479
2019-06-24	1,493	1,497	1,466	1,479	156,100	1,479
2019-06-21	1,516	1,526	1,493	1,507	201,500	1,507
2019-06-20	1,541	1,550	1,496	1,510	203,000	1,510
2019-06-19	1,455	1,542	1,440	1,520	565,900	1,520
2019-06-18	1,440	1,462	1,407	1,416	105,500	1,416
2019-06-17	1,495	1,498	1,449	1,453	152,600	1,453
2019-06-14	1,489	1,503	1,467	1,499	91,500	1,499
2019-06-13	1,494	1,516	1,463	1,485	156,200	1,485
2019-06-12	1,483	1,528	1,478	1,516	174,900	1,516
2019-06-11	1,462	1,485	1,458	1,472	113,600	1,472
2019-06-10	1,473	1,480	1,440	1,470	96,800	1,470
2019-06-07	1,457	1,461	1,425	1,444	125,200	1,444
2019-06-06	1,508	1,508	1,452	1,452	118,500	1,452
2019-06-05	1,494	1,519	1,487	1,510	132,500	1,510
2019-06-04	1,427	1,470	1,411	1,470	169,000	1,470
2019-06-03	1,450	1,455	1,396	1,418	160,800	1,418
2019-05-31	1,487	1,511	1,474	1,475	118,900	1,475
2019-05-30	1,468	1,489	1,452	1,487	140,000	1,487
2019-05-29	1,488	1,506	1,476	1,487	89,200	1,487
2019-05-28	1,492	1,519	1,486	1,513	66,500	1,513
2019-05-27	1,492	1,518	1,492	1,497	67,400	1,497
2019-05-24	1,478	1,503	1,462	1,491	102,400	1,491
2019-05-23	1,498	1,517	1,490	1,494	111,400	1,494
2019-05-22	1,520	1,544	1,504	1,504	124,100	1,504
2019-05-21	1,493	1,529	1,471	1,520	188,400	1,520
2019-05-20	1,520	1,530	1,491	1,508	148,900	1,508
2019-05-17	1,518	1,539	1,502	1,531	184,800	1,531
2019-05-16	1,518	1,518	1,456	1,494	261,000	1,494
2019-05-15	1,537	1,537	1,500	1,520	256,700	1,520
2019-05-14	1,542	1,546	1,494	1,539	243,500	1,539
2019-05-13	1,590	1,599	1,560	1,569	225,100	1,569
2019-05-10	1,673	1,699	1,578	1,592	595,200	1,592
2019-05-09	1,875	1,880	1,640	1,682	679,400	1,682
2019-05-08	2,130	2,132	2,090	2,095	98,300	2,095
2019-05-07	2,252	2,252	2,172	2,176	104,900	2,176
2019-04-26	2,232	2,232	2,202	2,224	55,400	2,224
2019-04-25	2,258	2,263	2,234	2,259	38,800	2,259
2019-04-24	2,288	2,292	2,256	2,268	83,800	2,268
2019-04-23	2,314	2,319	2,291	2,297	50,400	2,297
2019-04-22	2,365	2,365	2,314	2,317	43,000	2,317
2019-04-19	2,390	2,391	2,338	2,359	40,800	2,359
2019-04-18	2,434	2,434	2,349	2,357	49,900	2,357
2019-04-17	2,427	2,441	2,406	2,412	62,800	2,412
2019-04-16	2,427	2,441	2,410	2,419	46,300	2,419
2019-04-15	2,398	2,443	2,397	2,427	83,900	2,427
2019-04-12	2,390	2,400	2,354	2,357	45,700	2,357
2019-04-11	2,376	2,380	2,338	2,374	38,700	2,374
2019-04-10	2,340	2,382	2,333	2,360	74,400	2,360
2019-04-09	2,363	2,374	2,311	2,347	120,900	2,347
2019-04-08	2,381	2,391	2,367	2,385	60,000	2,385
2019-04-05	2,394	2,409	2,366	2,367	79,800	2,367
2019-04-04	2,348	2,376	2,336	2,372	52,400	2,372
2019-04-03	2,320	2,357	2,289	2,357	78,500	2,357
2019-04-02	2,334	2,357	2,303	2,308	72,500	2,308
2019-04-01	2,275	2,321	2,265	2,294	98,900	2,294
2019-03-29	2,274	2,296	2,245	2,269	99,700	2,269
2019-03-28	2,286	2,289	2,234	2,278	99,300	2,278
2019-03-27	2,304	2,329	2,286	2,322	75,900	2,322
2019-03-26	2,344	2,364	2,324	2,355	128,000	2,355
2019-03-25	2,288	2,316	2,266	2,309	77,400	2,309
2019-03-22	2,298	2,334	2,292	2,333	95,200	2,333
2019-03-20	2,332	2,332	2,271	2,300	149,700	2,300
2019-03-19	2,355	2,358	2,328	2,351	84,200	2,351
2019-03-18	2,315	2,328	2,295	2,326	86,900	2,326
2019-03-15	2,283	2,323	2,272	2,306	147,500	2,306
2019-03-14	2,300	2,350	2,272	2,279	96,800	2,279
2019-03-13	2,300	2,340	2,271	2,283	73,000	2,283
2019-03-12	2,348	2,348	2,280	2,297	134,700	2,297
2019-03-11	2,305	2,316	2,288	2,298	73,400	2,298
2019-03-08	2,369	2,395	2,317	2,319	94,000	2,319
2019-03-07	2,431	2,437	2,405	2,419	67,000	2,419
2019-03-06	2,450	2,474	2,423	2,462	36,800	2,462
2019-03-05	2,470	2,470	2,440	2,465	66,100	2,465
2019-03-04	2,534	2,534	2,480	2,490	47,300	2,490
2019-03-01	2,520	2,545	2,500	2,507	48,300	2,507
2019-02-28	2,549	2,552	2,490	2,529	85,900	2,529
2019-02-27	2,549	2,572	2,542	2,562	63,800	2,562
2019-02-26	2,559	2,559	2,517	2,530	30,100	2,530
2019-02-25	2,560	2,567	2,527	2,539	27,000	2,539
2019-02-22	2,535	2,565	2,514	2,549	85,500	2,549
2019-02-21	2,531	2,558	2,498	2,525	63,600	2,525
2019-02-20	2,510	2,519	2,486	2,506	43,600	2,506
2019-02-19	2,503	2,503	2,464	2,482	49,900	2,482
2019-02-18	2,508	2,520	2,441	2,486	62,300	2,486
2019-02-15	2,346	2,459	2,329	2,443	188,600	2,443
2019-02-14	2,339	2,362	2,320	2,347	72,400	2,347
2019-02-13	2,317	2,329	2,271	2,327	86,300	2,327
2019-02-12	2,285	2,296	2,262	2,288	62,500	2,288
2019-02-08	2,304	2,315	2,273	2,279	63,100	2,279
2019-02-07	2,340	2,354	2,303	2,353	53,400	2,353
2019-02-06	2,375	2,380	2,322	2,329	55,500	2,329
2019-02-05	2,286	2,327	2,256	2,316	101,000	2,316
2019-02-04	2,325	2,356	2,264	2,282	119,300	2,282
2019-02-01	2,350	2,350	2,311	2,329	90,300	2,329
2019-01-31	2,344	2,358	2,316	2,352	103,200	2,352
2019-01-30	2,278	2,310	2,261	2,261	93,300	2,261
2019-01-29	2,258	2,281	2,250	2,278	43,300	2,278
2019-01-28	2,252	2,298	2,243	2,264	64,400	2,264
2019-01-25	2,261	2,285	2,247	2,252	99,200	2,252
2019-01-24	2,282	2,294	2,257	2,276	47,800	2,276
2019-01-23	2,270	2,307	2,237	2,281	97,600	2,281
2019-01-22	2,339	2,345	2,257	2,287	115,400	2,287
2019-01-21	2,310	2,332	2,282	2,329	131,000	2,329
2019-01-18	2,311	2,341	2,284	2,290	136,700	2,290
2019-01-17	2,305	2,345	2,285	2,311	112,600	2,311
2019-01-16	2,281	2,299	2,259	2,272	88,200	2,272
2019-01-15	2,247	2,292	2,224	2,272	133,400	2,272
2019-01-11	2,318	2,338	2,286	2,297	140,300	2,297
2019-01-10	2,293	2,316	2,260	2,295	168,600	2,295
2019-01-09	2,363	2,387	2,334	2,359	91,100	2,359
2019-01-08	2,342	2,368	2,324	2,351	54,800	2,351
2019-01-07	2,367	2,368	2,310	2,327	112,400	2,327
2019-01-04	2,254	2,274	2,189	2,267	121,600	2,267

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