1. HOME >
  2. 株価時系列 >
  3. 5481 >
  4. 2020年

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
2020-12-301,2821,2961,2501,28267,4001,282
2020-12-291,2611,2841,2591,28287,7001,282
2020-12-281,2701,2701,2471,25965,0001,259
2020-12-251,2801,2891,2601,26241,0001,262
2020-12-241,2841,2951,2711,28052,9001,280
2020-12-231,3101,3121,2611,26761,3001,267
2020-12-221,3101,3241,2931,309106,9001,309
2020-12-211,3051,3281,2941,31163,6001,311
2020-12-181,2841,3061,2731,292140,1001,292
2020-12-171,3201,3201,2871,293105,0001,293
2020-12-161,3401,3501,3271,33281,2001,332
2020-12-151,3151,3391,3041,310143,2001,310
2020-12-141,3191,3451,3061,342108,6001,342
2020-12-111,3081,3181,2771,30096,5001,300
2020-12-101,3201,3291,3041,308117,2001,308
2020-12-091,3101,3351,2981,31480,5001,314
2020-12-081,3041,3301,2981,320124,0001,320
2020-12-071,3361,3411,2941,30491,1001,304
2020-12-041,3331,3431,3041,328106,3001,328
2020-12-031,3331,3511,3161,336101,5001,336
2020-12-021,2981,3331,2581,327166,6001,327
2020-12-011,2271,2751,2241,275122,8001,275
2020-11-301,3061,3101,2431,250115,7001,250
2020-11-271,2761,3341,2641,328149,1001,328
2020-11-261,2801,3111,2671,275142,8001,275
2020-11-251,2881,3391,2791,310168,9001,310
2020-11-241,2401,2751,2351,263141,8001,263
2020-11-201,1531,2201,1531,215146,1001,215
2020-11-191,1601,1601,1211,142188,8001,142
2020-11-181,1291,1711,1141,168220,8001,168
2020-11-171,1111,1421,0931,135144,4001,135
2020-11-161,0621,1071,0601,100151,4001,100
2020-11-131,0741,0841,0481,05998,2001,059
2020-11-121,0711,0761,0511,07388,9001,073
2020-11-111,1091,1261,0761,09192,6001,091
2020-11-101,1001,1491,0721,092105,0001,092
2020-11-091,0601,0831,0391,04499,2001,044
2020-11-061,0321,0591,0131,059101,2001,059
2020-11-051,0361,0451,0181,043111,1001,043
2020-11-041,0551,0581,0231,04793,5001,047
2020-11-021,0111,0551,0111,03568,6001,035
2020-10-301,0501,0611,0041,017127,9001,017
2020-10-291,0511,0831,0511,05772,6001,057
2020-10-281,0971,0971,0521,061112,7001,061
2020-10-271,0941,1141,0771,09871,3001,098
2020-10-261,1261,1261,0921,09759,0001,097
2020-10-231,1431,1801,1211,12899,5001,128
2020-10-221,1571,1621,1341,14354,8001,143
2020-10-211,1121,1411,1071,13853,4001,138
2020-10-201,1001,1101,0881,08863,2001,088
2020-10-191,0631,1091,0581,100100,5001,100
2020-10-161,0501,0571,0321,05152,0001,051
2020-10-151,0591,0721,0511,05295,4001,052
2020-10-141,0751,0751,0361,05974,0001,059
2020-10-131,0651,0671,0381,05486,1001,054
2020-10-121,0351,0461,0201,04145,7001,041
2020-10-091,0501,0561,0311,03569,9001,035
2020-10-081,0551,0681,0411,04457,9001,044
2020-10-071,0411,0641,0241,05776,9001,057
2020-10-061,0551,0731,0401,06264,3001,062
2020-10-051,0121,0551,0121,05486,1001,054
2020-10-021,0011,0349941,00562,5001,005
2020-09-301,0391,0561,0021,00271,4001,002
2020-09-291,0591,0681,0361,04679,1001,046
2020-09-281,0331,0621,0211,06198,4001,061
2020-09-251,0061,0339901,033109,0001,033
2020-09-249931,014969991146,700991
2020-09-2399099097598561,000985
2020-09-181,0001,00298999280,900992
2020-09-179941,00998099267,500992
2020-09-161,0001,01398799476,600994
2020-09-151,0271,0371,0041,01389,8001,013
2020-09-141,0211,0451,0141,033131,0001,033
2020-09-111,0001,01399099484,800994
2020-09-10966996962995101,600995
2020-09-0995396894996667,000966
2020-09-0894498294497682,600976
2020-09-0792695592694268,600942
2020-09-0490492490091841,800918
2020-09-0392092790691043,000910
2020-09-0291991990391344,100913
2020-09-0192592991792546,000925
2020-08-3192794491692171,200921
2020-08-28921940912920118,600920
2020-08-2792992990892054,800920
2020-08-2691992590992045,800920
2020-08-2589993589992478,800924
2020-08-2489489487688657,000886
2020-08-2189191188989554,800895
2020-08-2088990988089484,900894
2020-08-1987488586587971,100879
2020-08-1888288486487372,600873
2020-08-1790591188488988,400889
2020-08-1490791089190499,800904
2020-08-1393694290991859,200918
2020-08-1292593790993675,200936
2020-08-11861928861925129,700925
2020-08-0784686884384678,700846
2020-08-06891893840842119,600842
2020-08-05878901857889130,300889
2020-08-04843873843865143,800865
2020-08-03812843809839182,600839
2020-07-31788788750752159,500752
2020-07-30821825798801118,000801
2020-07-29862866824824110,400824
2020-07-2888088787387747,200877
2020-07-2787587985987948,900879
2020-07-2288390087488266,600882
2020-07-2187088386588379,500883
2020-07-2085987484886988,000869
2020-07-1788489285286394,800863
2020-07-16884901867876107,100876
2020-07-15865911865891164,200891
2020-07-1485285483384199,700841
2020-07-13843871843862106,100862
2020-07-1084885783383390,300833
2020-07-09863868840850111,800850
2020-07-08871883863878106,100878
2020-07-0789489586887358,300873
2020-07-0686689486389466,900894
2020-07-0387288084786370,100863
2020-07-02884887863868144,300868
2020-07-01898900879883100,200883
2020-06-30897926881884116,900884
2020-06-2990990988488897,900888
2020-06-26930934911919141,200919
2020-06-25963964923929113,900929
2020-06-2497998897097771,600977
2020-06-23985996969974109,500974
2020-06-2298999697898567,200985
2020-06-191,0301,030980981195,100981
2020-06-181,0131,0289911,027109,9001,027
2020-06-171,0231,0239901,01595,8001,015
2020-06-169991,0289931,024117,8001,024
2020-06-159821,004959959145,600959
2020-06-12964997964997134,500997
2020-06-111,0831,0831,0221,02281,3001,022
2020-06-101,1011,1011,0751,09192,0001,091
2020-06-091,1131,1211,0641,089124,1001,089
2020-06-081,0701,1141,0681,102165,3001,102
2020-06-051,0211,0431,0001,040121,4001,040
2020-06-041,0321,0349911,016143,2001,016
2020-06-031,0031,0149891,013124,3001,013
2020-06-02989998966985208,000985
2020-06-0196597595697592,400975
2020-05-291,0131,013982983142,200983
2020-05-281,0091,0311,0081,027180,9001,027
2020-05-27952991952988114,800988
2020-05-2694495793695171,700951
2020-05-2593094793093966,600939
2020-05-2294895491092065,100920
2020-05-2195296894194879,000948
2020-05-20956956941943100,400943
2020-05-19982986955959101,800959
2020-05-1895395492994794,500947
2020-05-15968973938968129,400968
2020-05-1497998094694686,700946
2020-05-131,0131,01699399466,000994
2020-05-121,0221,0401,0101,034119,2001,034
2020-05-111,0121,0591,0121,050111,8001,050
2020-05-089401,005939997170,500997
2020-05-07944954909926137,900926
2020-05-01906990906974237,500974
2020-04-30932961925951120,500951
2020-04-2890390788789393,900893
2020-04-27855904854898139,200898
2020-04-2484686383485481,000854
2020-04-23825856823855173,200855
2020-04-22847851827827121,500827
2020-04-21868875847862125,100862
2020-04-2089590187289177,700891
2020-04-17891908875898112,900898
2020-04-1684686383786179,800861
2020-04-15864864834854174,100854
2020-04-14863882849876139,800876
2020-04-1388388385886078,500860
2020-04-10880898847894126,400894
2020-04-09876889861869182,700869
2020-04-08890899847883200,600883
2020-04-07895910870899119,000899
2020-04-06874896830880100,000880
2020-04-03892901861865131,900865
2020-04-02894923890890132,900890
2020-04-01953985901909259,400909
2020-03-319791,005959968156,000968
2020-03-309801,0119501,009187,0001,009
2020-03-279941,0259741,025182,6001,025
2020-03-26990999949965214,700965
2020-03-259991,0259701,025156,5001,025
2020-03-24937941902939141,100939
2020-03-23923929874892254,100892
2020-03-19892917853893336,500893
2020-03-18885907848852281,600852
2020-03-17812882794870323,400870
2020-03-16834880817826238,100826
2020-03-13774830774804332,700804
2020-03-12893913856864192,600864
2020-03-11948972921923156,100923
2020-03-10928958873947160,600947
2020-03-09999999921931259,800931
2020-03-061,0701,0711,0261,027184,9001,027
2020-03-051,1201,1281,0971,098121,2001,098
2020-03-041,1191,1381,1111,116201,0001,116
2020-03-031,1911,1991,1321,135240,9001,135
2020-03-021,1491,1761,1421,164267,8001,164
2020-02-281,2041,2181,1651,175188,6001,175
2020-02-271,3001,3101,2351,243291,5001,243
2020-02-261,3081,3221,2861,319185,7001,319
2020-02-251,3441,3651,3341,338200,9001,338
2020-02-211,4461,4731,4251,426146,1001,426
2020-02-201,4731,4841,4481,449194,2001,449
2020-02-191,4621,4761,4451,473165,3001,473
2020-02-181,4391,4601,4281,449152,4001,449
2020-02-171,4521,4591,4201,427142,5001,427
2020-02-141,4701,4821,4551,464194,7001,464
2020-02-131,4701,4931,4651,469215,3001,469
2020-02-121,4491,4661,4421,459226,6001,459
2020-02-101,4151,4451,4131,440181,3001,440
2020-02-071,3911,4291,3751,425216,7001,425
2020-02-061,4431,4431,3841,384293,7001,384
2020-02-051,4441,4551,4001,401261,2001,401
2020-02-041,4161,4561,4051,443340,0001,443
2020-02-031,3521,4311,3501,424607,7001,424
2020-01-311,5051,5241,5001,502230,4001,502
2020-01-301,5301,5301,4981,512356,8001,512
2020-01-291,5221,5321,5041,510207,3001,510
2020-01-281,5201,5201,4971,512225,5001,512
2020-01-271,5841,5861,5491,555210,5001,555
2020-01-241,6191,6281,6011,624146,9001,624
2020-01-231,6401,6461,6001,608161,9001,608
2020-01-221,6141,6331,5911,617140,6001,617
2020-01-211,6041,6181,5881,614141,4001,614
2020-01-201,5721,6081,5721,608118,1001,608
2020-01-171,5461,5741,5331,570134,4001,570
2020-01-161,5411,5451,5221,53289,8001,532
2020-01-151,5401,5511,5231,550127,1001,550
2020-01-141,5491,5681,5281,54097,9001,540
2020-01-101,5801,5801,5311,53891,6001,538
2020-01-091,5711,5921,5701,57786,9001,577
2020-01-081,5481,5591,5241,557103,0001,557
2020-01-071,5521,5721,5481,56756,0001,567
2020-01-061,5421,5561,5261,551149,8001,551

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