5481 山陽特殊製鋼(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,282	1,296	1,250	1,282	67,400	1,282
2020-12-29	1,261	1,284	1,259	1,282	87,700	1,282
2020-12-28	1,270	1,270	1,247	1,259	65,000	1,259
2020-12-25	1,280	1,289	1,260	1,262	41,000	1,262
2020-12-24	1,284	1,295	1,271	1,280	52,900	1,280
2020-12-23	1,310	1,312	1,261	1,267	61,300	1,267
2020-12-22	1,310	1,324	1,293	1,309	106,900	1,309
2020-12-21	1,305	1,328	1,294	1,311	63,600	1,311
2020-12-18	1,284	1,306	1,273	1,292	140,100	1,292
2020-12-17	1,320	1,320	1,287	1,293	105,000	1,293
2020-12-16	1,340	1,350	1,327	1,332	81,200	1,332
2020-12-15	1,315	1,339	1,304	1,310	143,200	1,310
2020-12-14	1,319	1,345	1,306	1,342	108,600	1,342
2020-12-11	1,308	1,318	1,277	1,300	96,500	1,300
2020-12-10	1,320	1,329	1,304	1,308	117,200	1,308
2020-12-09	1,310	1,335	1,298	1,314	80,500	1,314
2020-12-08	1,304	1,330	1,298	1,320	124,000	1,320
2020-12-07	1,336	1,341	1,294	1,304	91,100	1,304
2020-12-04	1,333	1,343	1,304	1,328	106,300	1,328
2020-12-03	1,333	1,351	1,316	1,336	101,500	1,336
2020-12-02	1,298	1,333	1,258	1,327	166,600	1,327
2020-12-01	1,227	1,275	1,224	1,275	122,800	1,275
2020-11-30	1,306	1,310	1,243	1,250	115,700	1,250
2020-11-27	1,276	1,334	1,264	1,328	149,100	1,328
2020-11-26	1,280	1,311	1,267	1,275	142,800	1,275
2020-11-25	1,288	1,339	1,279	1,310	168,900	1,310
2020-11-24	1,240	1,275	1,235	1,263	141,800	1,263
2020-11-20	1,153	1,220	1,153	1,215	146,100	1,215
2020-11-19	1,160	1,160	1,121	1,142	188,800	1,142
2020-11-18	1,129	1,171	1,114	1,168	220,800	1,168
2020-11-17	1,111	1,142	1,093	1,135	144,400	1,135
2020-11-16	1,062	1,107	1,060	1,100	151,400	1,100
2020-11-13	1,074	1,084	1,048	1,059	98,200	1,059
2020-11-12	1,071	1,076	1,051	1,073	88,900	1,073
2020-11-11	1,109	1,126	1,076	1,091	92,600	1,091
2020-11-10	1,100	1,149	1,072	1,092	105,000	1,092
2020-11-09	1,060	1,083	1,039	1,044	99,200	1,044
2020-11-06	1,032	1,059	1,013	1,059	101,200	1,059
2020-11-05	1,036	1,045	1,018	1,043	111,100	1,043
2020-11-04	1,055	1,058	1,023	1,047	93,500	1,047
2020-11-02	1,011	1,055	1,011	1,035	68,600	1,035
2020-10-30	1,050	1,061	1,004	1,017	127,900	1,017
2020-10-29	1,051	1,083	1,051	1,057	72,600	1,057
2020-10-28	1,097	1,097	1,052	1,061	112,700	1,061
2020-10-27	1,094	1,114	1,077	1,098	71,300	1,098
2020-10-26	1,126	1,126	1,092	1,097	59,000	1,097
2020-10-23	1,143	1,180	1,121	1,128	99,500	1,128
2020-10-22	1,157	1,162	1,134	1,143	54,800	1,143
2020-10-21	1,112	1,141	1,107	1,138	53,400	1,138
2020-10-20	1,100	1,110	1,088	1,088	63,200	1,088
2020-10-19	1,063	1,109	1,058	1,100	100,500	1,100
2020-10-16	1,050	1,057	1,032	1,051	52,000	1,051
2020-10-15	1,059	1,072	1,051	1,052	95,400	1,052
2020-10-14	1,075	1,075	1,036	1,059	74,000	1,059
2020-10-13	1,065	1,067	1,038	1,054	86,100	1,054
2020-10-12	1,035	1,046	1,020	1,041	45,700	1,041
2020-10-09	1,050	1,056	1,031	1,035	69,900	1,035
2020-10-08	1,055	1,068	1,041	1,044	57,900	1,044
2020-10-07	1,041	1,064	1,024	1,057	76,900	1,057
2020-10-06	1,055	1,073	1,040	1,062	64,300	1,062
2020-10-05	1,012	1,055	1,012	1,054	86,100	1,054
2020-10-02	1,001	1,034	994	1,005	62,500	1,005
2020-09-30	1,039	1,056	1,002	1,002	71,400	1,002
2020-09-29	1,059	1,068	1,036	1,046	79,100	1,046
2020-09-28	1,033	1,062	1,021	1,061	98,400	1,061
2020-09-25	1,006	1,033	990	1,033	109,000	1,033
2020-09-24	993	1,014	969	991	146,700	991
2020-09-23	990	990	975	985	61,000	985
2020-09-18	1,000	1,002	989	992	80,900	992
2020-09-17	994	1,009	980	992	67,500	992
2020-09-16	1,000	1,013	987	994	76,600	994
2020-09-15	1,027	1,037	1,004	1,013	89,800	1,013
2020-09-14	1,021	1,045	1,014	1,033	131,000	1,033
2020-09-11	1,000	1,013	990	994	84,800	994
2020-09-10	966	996	962	995	101,600	995
2020-09-09	953	968	949	966	67,000	966
2020-09-08	944	982	944	976	82,600	976
2020-09-07	926	955	926	942	68,600	942
2020-09-04	904	924	900	918	41,800	918
2020-09-03	920	927	906	910	43,000	910
2020-09-02	919	919	903	913	44,100	913
2020-09-01	925	929	917	925	46,000	925
2020-08-31	927	944	916	921	71,200	921
2020-08-28	921	940	912	920	118,600	920
2020-08-27	929	929	908	920	54,800	920
2020-08-26	919	925	909	920	45,800	920
2020-08-25	899	935	899	924	78,800	924
2020-08-24	894	894	876	886	57,000	886
2020-08-21	891	911	889	895	54,800	895
2020-08-20	889	909	880	894	84,900	894
2020-08-19	874	885	865	879	71,100	879
2020-08-18	882	884	864	873	72,600	873
2020-08-17	905	911	884	889	88,400	889
2020-08-14	907	910	891	904	99,800	904
2020-08-13	936	942	909	918	59,200	918
2020-08-12	925	937	909	936	75,200	936
2020-08-11	861	928	861	925	129,700	925
2020-08-07	846	868	843	846	78,700	846
2020-08-06	891	893	840	842	119,600	842
2020-08-05	878	901	857	889	130,300	889
2020-08-04	843	873	843	865	143,800	865
2020-08-03	812	843	809	839	182,600	839
2020-07-31	788	788	750	752	159,500	752
2020-07-30	821	825	798	801	118,000	801
2020-07-29	862	866	824	824	110,400	824
2020-07-28	880	887	873	877	47,200	877
2020-07-27	875	879	859	879	48,900	879
2020-07-22	883	900	874	882	66,600	882
2020-07-21	870	883	865	883	79,500	883
2020-07-20	859	874	848	869	88,000	869
2020-07-17	884	892	852	863	94,800	863
2020-07-16	884	901	867	876	107,100	876
2020-07-15	865	911	865	891	164,200	891
2020-07-14	852	854	833	841	99,700	841
2020-07-13	843	871	843	862	106,100	862
2020-07-10	848	857	833	833	90,300	833
2020-07-09	863	868	840	850	111,800	850
2020-07-08	871	883	863	878	106,100	878
2020-07-07	894	895	868	873	58,300	873
2020-07-06	866	894	863	894	66,900	894
2020-07-03	872	880	847	863	70,100	863
2020-07-02	884	887	863	868	144,300	868
2020-07-01	898	900	879	883	100,200	883
2020-06-30	897	926	881	884	116,900	884
2020-06-29	909	909	884	888	97,900	888
2020-06-26	930	934	911	919	141,200	919
2020-06-25	963	964	923	929	113,900	929
2020-06-24	979	988	970	977	71,600	977
2020-06-23	985	996	969	974	109,500	974
2020-06-22	989	996	978	985	67,200	985
2020-06-19	1,030	1,030	980	981	195,100	981
2020-06-18	1,013	1,028	991	1,027	109,900	1,027
2020-06-17	1,023	1,023	990	1,015	95,800	1,015
2020-06-16	999	1,028	993	1,024	117,800	1,024
2020-06-15	982	1,004	959	959	145,600	959
2020-06-12	964	997	964	997	134,500	997
2020-06-11	1,083	1,083	1,022	1,022	81,300	1,022
2020-06-10	1,101	1,101	1,075	1,091	92,000	1,091
2020-06-09	1,113	1,121	1,064	1,089	124,100	1,089
2020-06-08	1,070	1,114	1,068	1,102	165,300	1,102
2020-06-05	1,021	1,043	1,000	1,040	121,400	1,040
2020-06-04	1,032	1,034	991	1,016	143,200	1,016
2020-06-03	1,003	1,014	989	1,013	124,300	1,013
2020-06-02	989	998	966	985	208,000	985
2020-06-01	965	975	956	975	92,400	975
2020-05-29	1,013	1,013	982	983	142,200	983
2020-05-28	1,009	1,031	1,008	1,027	180,900	1,027
2020-05-27	952	991	952	988	114,800	988
2020-05-26	944	957	936	951	71,700	951
2020-05-25	930	947	930	939	66,600	939
2020-05-22	948	954	910	920	65,100	920
2020-05-21	952	968	941	948	79,000	948
2020-05-20	956	956	941	943	100,400	943
2020-05-19	982	986	955	959	101,800	959
2020-05-18	953	954	929	947	94,500	947
2020-05-15	968	973	938	968	129,400	968
2020-05-14	979	980	946	946	86,700	946
2020-05-13	1,013	1,016	993	994	66,000	994
2020-05-12	1,022	1,040	1,010	1,034	119,200	1,034
2020-05-11	1,012	1,059	1,012	1,050	111,800	1,050
2020-05-08	940	1,005	939	997	170,500	997
2020-05-07	944	954	909	926	137,900	926
2020-05-01	906	990	906	974	237,500	974
2020-04-30	932	961	925	951	120,500	951
2020-04-28	903	907	887	893	93,900	893
2020-04-27	855	904	854	898	139,200	898
2020-04-24	846	863	834	854	81,000	854
2020-04-23	825	856	823	855	173,200	855
2020-04-22	847	851	827	827	121,500	827
2020-04-21	868	875	847	862	125,100	862
2020-04-20	895	901	872	891	77,700	891
2020-04-17	891	908	875	898	112,900	898
2020-04-16	846	863	837	861	79,800	861
2020-04-15	864	864	834	854	174,100	854
2020-04-14	863	882	849	876	139,800	876
2020-04-13	883	883	858	860	78,500	860
2020-04-10	880	898	847	894	126,400	894
2020-04-09	876	889	861	869	182,700	869
2020-04-08	890	899	847	883	200,600	883
2020-04-07	895	910	870	899	119,000	899
2020-04-06	874	896	830	880	100,000	880
2020-04-03	892	901	861	865	131,900	865
2020-04-02	894	923	890	890	132,900	890
2020-04-01	953	985	901	909	259,400	909
2020-03-31	979	1,005	959	968	156,000	968
2020-03-30	980	1,011	950	1,009	187,000	1,009
2020-03-27	994	1,025	974	1,025	182,600	1,025
2020-03-26	990	999	949	965	214,700	965
2020-03-25	999	1,025	970	1,025	156,500	1,025
2020-03-24	937	941	902	939	141,100	939
2020-03-23	923	929	874	892	254,100	892
2020-03-19	892	917	853	893	336,500	893
2020-03-18	885	907	848	852	281,600	852
2020-03-17	812	882	794	870	323,400	870
2020-03-16	834	880	817	826	238,100	826
2020-03-13	774	830	774	804	332,700	804
2020-03-12	893	913	856	864	192,600	864
2020-03-11	948	972	921	923	156,100	923
2020-03-10	928	958	873	947	160,600	947
2020-03-09	999	999	921	931	259,800	931
2020-03-06	1,070	1,071	1,026	1,027	184,900	1,027
2020-03-05	1,120	1,128	1,097	1,098	121,200	1,098
2020-03-04	1,119	1,138	1,111	1,116	201,000	1,116
2020-03-03	1,191	1,199	1,132	1,135	240,900	1,135
2020-03-02	1,149	1,176	1,142	1,164	267,800	1,164
2020-02-28	1,204	1,218	1,165	1,175	188,600	1,175
2020-02-27	1,300	1,310	1,235	1,243	291,500	1,243
2020-02-26	1,308	1,322	1,286	1,319	185,700	1,319
2020-02-25	1,344	1,365	1,334	1,338	200,900	1,338
2020-02-21	1,446	1,473	1,425	1,426	146,100	1,426
2020-02-20	1,473	1,484	1,448	1,449	194,200	1,449
2020-02-19	1,462	1,476	1,445	1,473	165,300	1,473
2020-02-18	1,439	1,460	1,428	1,449	152,400	1,449
2020-02-17	1,452	1,459	1,420	1,427	142,500	1,427
2020-02-14	1,470	1,482	1,455	1,464	194,700	1,464
2020-02-13	1,470	1,493	1,465	1,469	215,300	1,469
2020-02-12	1,449	1,466	1,442	1,459	226,600	1,459
2020-02-10	1,415	1,445	1,413	1,440	181,300	1,440
2020-02-07	1,391	1,429	1,375	1,425	216,700	1,425
2020-02-06	1,443	1,443	1,384	1,384	293,700	1,384
2020-02-05	1,444	1,455	1,400	1,401	261,200	1,401
2020-02-04	1,416	1,456	1,405	1,443	340,000	1,443
2020-02-03	1,352	1,431	1,350	1,424	607,700	1,424
2020-01-31	1,505	1,524	1,500	1,502	230,400	1,502
2020-01-30	1,530	1,530	1,498	1,512	356,800	1,512
2020-01-29	1,522	1,532	1,504	1,510	207,300	1,510
2020-01-28	1,520	1,520	1,497	1,512	225,500	1,512
2020-01-27	1,584	1,586	1,549	1,555	210,500	1,555
2020-01-24	1,619	1,628	1,601	1,624	146,900	1,624
2020-01-23	1,640	1,646	1,600	1,608	161,900	1,608
2020-01-22	1,614	1,633	1,591	1,617	140,600	1,617
2020-01-21	1,604	1,618	1,588	1,614	141,400	1,614
2020-01-20	1,572	1,608	1,572	1,608	118,100	1,608
2020-01-17	1,546	1,574	1,533	1,570	134,400	1,570
2020-01-16	1,541	1,545	1,522	1,532	89,800	1,532
2020-01-15	1,540	1,551	1,523	1,550	127,100	1,550
2020-01-14	1,549	1,568	1,528	1,540	97,900	1,540
2020-01-10	1,580	1,580	1,531	1,538	91,600	1,538
2020-01-09	1,571	1,592	1,570	1,577	86,900	1,577
2020-01-08	1,548	1,559	1,524	1,557	103,000	1,557
2020-01-07	1,552	1,572	1,548	1,567	56,000	1,567
2020-01-06	1,542	1,556	1,526	1,551	149,800	1,551

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