1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2019年

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
2019-12-301,5871,5951,5711,580100,5001,580
2019-12-271,5701,5941,5691,588107,9001,588
2019-12-261,5211,5681,5071,568144,1001,568
2019-12-251,5621,5621,5221,53584,0001,535
2019-12-241,5641,5851,5631,57482,9001,574
2019-12-231,5751,5791,5601,565115,0001,565
2019-12-201,6001,6031,5841,591128,1001,591
2019-12-191,6091,6091,5891,597133,9001,597
2019-12-181,6031,6111,5781,603260,8001,603
2019-12-171,6031,6231,5841,598367,8001,598
2019-12-161,6421,6471,6191,643165,9001,643
2019-12-131,6361,6701,6271,657242,6001,657
2019-12-121,6101,6271,6061,606170,0001,606
2019-12-111,5641,6011,5571,600143,9001,600
2019-12-101,5671,5691,5451,564115,9001,564
2019-12-091,5911,6141,5701,575232,9001,575
2019-12-061,5481,5791,5411,551152,0001,551
2019-12-051,5171,5541,5101,547263,1001,547
2019-12-041,4981,5131,4971,508150,6001,508
2019-12-031,4911,5121,4771,505129,9001,505
2019-12-021,4901,5081,4861,497116,6001,497
2019-11-291,4991,5051,4681,501140,2001,501
2019-11-281,4831,4971,4701,485131,8001,485
2019-11-271,4811,4971,4741,483135,0001,483
2019-11-261,5001,5001,4601,465125,9001,465
2019-11-251,4961,5001,4791,490109,9001,490
2019-11-221,4491,4771,4491,46682,6001,466
2019-11-211,4521,4671,4251,449113,9001,449
2019-11-201,4981,4981,4621,462102,6001,462
2019-11-191,5091,5111,4861,503120,6001,503
2019-11-181,5001,5041,4841,499161,0001,499
2019-11-151,4631,5041,4601,497139,4001,497
2019-11-141,5021,5141,4651,465130,8001,465
2019-11-131,5141,5261,4961,502112,8001,502
2019-11-121,5281,5321,5031,526125,9001,526
2019-11-111,5421,5591,5261,539180,1001,539
2019-11-081,5071,5291,5011,526233,9001,526
2019-11-071,4861,4891,4501,480179,8001,480
2019-11-061,4581,4971,4451,492303,1001,492
2019-11-051,4001,4451,4001,439467,3001,439
2019-11-011,3601,3631,3381,359265,4001,359
2019-10-311,4011,4391,3591,381765,9001,381
2019-10-301,5281,5281,4901,511751,8001,511
2019-10-291,5201,5361,5071,528238,9001,528
2019-10-281,5081,5111,4931,505217,6001,505
2019-10-251,5081,5121,4811,494159,2001,494
2019-10-241,5071,5171,4961,513113,0001,513
2019-10-231,5061,5131,4841,507112,6001,507
2019-10-211,4941,5081,4811,501105,7001,501
2019-10-181,4871,5121,4771,494224,9001,494
2019-10-171,4881,4881,4551,460114,4001,460
2019-10-161,4921,5151,4781,480147,4001,480
2019-10-151,4741,5031,4651,474156,4001,474
2019-10-111,4501,4591,4351,452126,0001,452
2019-10-101,4171,4421,3961,442195,5001,442
2019-10-091,4041,4071,3861,406158,5001,406
2019-10-081,4251,4301,4001,415450,2001,415
2019-10-071,4281,4531,4251,444119,9001,444
2019-10-041,4141,4431,4091,423145,7001,423
2019-10-031,4101,4141,3931,407142,8001,407
2019-10-021,4431,4601,4321,45186,5001,451
2019-10-011,4321,4671,4321,45774,9001,457
2019-09-301,4401,4461,4241,439110,7001,439
2019-09-271,4851,4861,4331,442196,3001,442
2019-09-261,5051,5201,4991,508146,6001,508
2019-09-251,4801,4991,4751,49182,7001,491
2019-09-241,4991,5101,4791,495107,5001,495
2019-09-201,5101,5101,4791,501237,2001,501
2019-09-191,5041,5231,4941,498141,5001,498
2019-09-181,5301,5301,4891,496217,7001,496
2019-09-171,5271,5381,5051,525163,2001,525
2019-09-131,5081,5231,4841,517162,1001,517
2019-09-121,5001,5231,4921,510250,5001,510
2019-09-111,4771,4941,4711,494158,0001,494
2019-09-101,4371,4621,4371,45599,0001,455
2019-09-091,4121,4261,4011,426103,1001,426
2019-09-061,4341,4391,4151,418114,8001,418
2019-09-051,4051,4491,4051,437115,8001,437
2019-09-041,3851,4071,3771,397130,1001,397
2019-09-031,4091,4281,3941,409123,7001,409
2019-09-021,3791,4101,3711,404109,9001,404
2019-08-301,3391,3851,3311,383166,2001,383
2019-08-291,3371,3441,2951,320118,5001,320
2019-08-281,3361,3381,3171,33772,5001,337
2019-08-271,3251,3391,3191,336135,0001,336
2019-08-261,3371,3431,3101,314177,9001,314
2019-08-231,3801,3981,3801,38890,2001,388
2019-08-221,3721,3811,3681,37795,3001,377
2019-08-211,4001,4041,3721,37883,6001,378
2019-08-201,3981,4091,3881,40692,9001,406
2019-08-191,4001,4051,3791,394130,1001,394
2019-08-161,3511,3791,3451,370106,5001,370
2019-08-151,3521,3701,3271,36999,5001,369
2019-08-141,3691,3861,3631,382156,8001,382
2019-08-131,3541,3641,3391,349160,7001,349
2019-08-091,3651,3831,3601,378102,8001,378
2019-08-081,3561,3811,3461,359105,7001,359
2019-08-071,3791,3851,3531,355123,2001,355
2019-08-061,3101,3901,3021,386200,8001,386
2019-08-051,3891,3941,3511,369181,0001,369
2019-08-021,4291,4411,4061,407217,8001,407
2019-08-011,4541,4791,4131,465277,8001,465
2019-07-311,4901,5551,4661,501470,8001,501
2019-07-301,4601,4911,4601,472302,4001,472
2019-07-291,4181,4431,4091,443180,9001,443
2019-07-261,4241,4251,4091,420169,7001,420
2019-07-251,4411,4521,4261,443165,1001,443
2019-07-241,4591,4591,4371,445147,3001,445
2019-07-231,4401,4641,4331,457220,2001,457
2019-07-221,4211,4441,4191,432116,2001,432
2019-07-191,3951,4331,3841,421193,9001,421
2019-07-181,4231,4231,3751,383241,9001,383
2019-07-171,4371,4571,4241,430207,6001,430
2019-07-161,4341,4511,4321,438154,3001,438
2019-07-121,4401,4461,4251,434124,2001,434
2019-07-111,4381,4481,4331,443163,0001,443
2019-07-101,4441,4531,4331,436158,2001,436
2019-07-091,4611,4831,4431,451220,8001,451
2019-07-081,4621,4651,4451,454250,2001,454
2019-07-051,4991,4991,4431,459833,5001,459
2019-07-041,5141,5301,5011,518125,2001,518
2019-07-031,5231,5241,4881,514169,7001,514
2019-07-021,5251,5681,5101,520272,7001,520
2019-07-011,5371,5561,5131,525244,6001,525
2019-06-281,4781,4971,4761,49090,2001,490
2019-06-271,4721,5101,4711,500211,7001,500
2019-06-261,4851,4991,4501,456108,0001,456
2019-06-251,4941,5081,4731,47978,8001,479
2019-06-241,4931,4971,4661,479156,1001,479
2019-06-211,5161,5261,4931,507201,5001,507
2019-06-201,5411,5501,4961,510203,0001,510
2019-06-191,4551,5421,4401,520565,9001,520
2019-06-181,4401,4621,4071,416105,5001,416
2019-06-171,4951,4981,4491,453152,6001,453
2019-06-141,4891,5031,4671,49991,5001,499
2019-06-131,4941,5161,4631,485156,2001,485
2019-06-121,4831,5281,4781,516174,9001,516
2019-06-111,4621,4851,4581,472113,6001,472
2019-06-101,4731,4801,4401,47096,8001,470
2019-06-071,4571,4611,4251,444125,2001,444
2019-06-061,5081,5081,4521,452118,5001,452
2019-06-051,4941,5191,4871,510132,5001,510
2019-06-041,4271,4701,4111,470169,0001,470
2019-06-031,4501,4551,3961,418160,8001,418
2019-05-311,4871,5111,4741,475118,9001,475
2019-05-301,4681,4891,4521,487140,0001,487
2019-05-291,4881,5061,4761,48789,2001,487
2019-05-281,4921,5191,4861,51366,5001,513
2019-05-271,4921,5181,4921,49767,4001,497
2019-05-241,4781,5031,4621,491102,4001,491
2019-05-231,4981,5171,4901,494111,4001,494
2019-05-221,5201,5441,5041,504124,1001,504
2019-05-211,4931,5291,4711,520188,4001,520
2019-05-201,5201,5301,4911,508148,9001,508
2019-05-171,5181,5391,5021,531184,8001,531
2019-05-161,5181,5181,4561,494261,0001,494
2019-05-151,5371,5371,5001,520256,7001,520
2019-05-141,5421,5461,4941,539243,5001,539
2019-05-131,5901,5991,5601,569225,1001,569
2019-05-101,6731,6991,5781,592595,2001,592
2019-05-091,8751,8801,6401,682679,4001,682
2019-05-082,1302,1322,0902,09598,3002,095
2019-05-072,2522,2522,1722,176104,9002,176
2019-04-262,2322,2322,2022,22455,4002,224
2019-04-252,2582,2632,2342,25938,8002,259
2019-04-242,2882,2922,2562,26883,8002,268
2019-04-232,3142,3192,2912,29750,4002,297
2019-04-222,3652,3652,3142,31743,0002,317
2019-04-192,3902,3912,3382,35940,8002,359
2019-04-182,4342,4342,3492,35749,9002,357
2019-04-172,4272,4412,4062,41262,8002,412
2019-04-162,4272,4412,4102,41946,3002,419
2019-04-152,3982,4432,3972,42783,9002,427
2019-04-122,3902,4002,3542,35745,7002,357
2019-04-112,3762,3802,3382,37438,7002,374
2019-04-102,3402,3822,3332,36074,4002,360
2019-04-092,3632,3742,3112,347120,9002,347
2019-04-082,3812,3912,3672,38560,0002,385
2019-04-052,3942,4092,3662,36779,8002,367
2019-04-042,3482,3762,3362,37252,4002,372
2019-04-032,3202,3572,2892,35778,5002,357
2019-04-022,3342,3572,3032,30872,5002,308
2019-04-012,2752,3212,2652,29498,9002,294
2019-03-292,2742,2962,2452,26999,7002,269
2019-03-282,2862,2892,2342,27899,3002,278
2019-03-272,3042,3292,2862,32275,9002,322
2019-03-262,3442,3642,3242,355128,0002,355
2019-03-252,2882,3162,2662,30977,4002,309
2019-03-222,2982,3342,2922,33395,2002,333
2019-03-202,3322,3322,2712,300149,7002,300
2019-03-192,3552,3582,3282,35184,2002,351
2019-03-182,3152,3282,2952,32686,9002,326
2019-03-152,2832,3232,2722,306147,5002,306
2019-03-142,3002,3502,2722,27996,8002,279
2019-03-132,3002,3402,2712,28373,0002,283
2019-03-122,3482,3482,2802,297134,7002,297
2019-03-112,3052,3162,2882,29873,4002,298
2019-03-082,3692,3952,3172,31994,0002,319
2019-03-072,4312,4372,4052,41967,0002,419
2019-03-062,4502,4742,4232,46236,8002,462
2019-03-052,4702,4702,4402,46566,1002,465
2019-03-042,5342,5342,4802,49047,3002,490
2019-03-012,5202,5452,5002,50748,3002,507
2019-02-282,5492,5522,4902,52985,9002,529
2019-02-272,5492,5722,5422,56263,8002,562
2019-02-262,5592,5592,5172,53030,1002,530
2019-02-252,5602,5672,5272,53927,0002,539
2019-02-222,5352,5652,5142,54985,5002,549
2019-02-212,5312,5582,4982,52563,6002,525
2019-02-202,5102,5192,4862,50643,6002,506
2019-02-192,5032,5032,4642,48249,9002,482
2019-02-182,5082,5202,4412,48662,3002,486
2019-02-152,3462,4592,3292,443188,6002,443
2019-02-142,3392,3622,3202,34772,4002,347
2019-02-132,3172,3292,2712,32786,3002,327
2019-02-122,2852,2962,2622,28862,5002,288
2019-02-082,3042,3152,2732,27963,1002,279
2019-02-072,3402,3542,3032,35353,4002,353
2019-02-062,3752,3802,3222,32955,5002,329
2019-02-052,2862,3272,2562,316101,0002,316
2019-02-042,3252,3562,2642,282119,3002,282
2019-02-012,3502,3502,3112,32990,3002,329
2019-01-312,3442,3582,3162,352103,2002,352
2019-01-302,2782,3102,2612,26193,3002,261
2019-01-292,2582,2812,2502,27843,3002,278
2019-01-282,2522,2982,2432,26464,4002,264
2019-01-252,2612,2852,2472,25299,2002,252
2019-01-242,2822,2942,2572,27647,8002,276
2019-01-232,2702,3072,2372,28197,6002,281
2019-01-222,3392,3452,2572,287115,4002,287
2019-01-212,3102,3322,2822,329131,0002,329
2019-01-182,3112,3412,2842,290136,7002,290
2019-01-172,3052,3452,2852,311112,6002,311
2019-01-162,2812,2992,2592,27288,2002,272
2019-01-152,2472,2922,2242,272133,4002,272
2019-01-112,3182,3382,2862,297140,3002,297
2019-01-102,2932,3162,2602,295168,6002,295
2019-01-092,3632,3872,3342,35991,1002,359
2019-01-082,3422,3682,3242,35154,8002,351
2019-01-072,3672,3682,3102,327112,4002,327
2019-01-042,2542,2742,1892,267121,6002,267

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