5481 山陽特殊製鋼(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,038	2,048	2,020	2,035	50,200	2,035
2021-12-29	2,034	2,058	2,019	2,035	42,700	2,035
2021-12-28	2,010	2,044	2,009	2,034	63,600	2,034
2021-12-27	1,998	2,008	1,979	1,997	60,300	1,997
2021-12-24	1,980	2,003	1,976	1,997	61,200	1,997
2021-12-23	1,996	2,004	1,976	1,999	50,900	1,999
2021-12-22	2,020	2,020	1,955	1,961	95,700	1,961
2021-12-21	1,995	2,022	1,980	2,021	121,200	2,021
2021-12-20	2,019	2,019	1,937	1,955	109,700	1,955
2021-12-17	2,098	2,130	2,042	2,052	147,300	2,052
2021-12-16	2,065	2,098	2,057	2,088	101,700	2,088
2021-12-15	2,019	2,061	1,987	2,041	183,700	2,041
2021-12-14	1,955	1,989	1,944	1,979	111,600	1,979
2021-12-13	1,949	1,960	1,911	1,932	106,800	1,932
2021-12-10	1,957	1,963	1,926	1,934	37,900	1,934
2021-12-09	1,992	1,996	1,952	1,957	48,700	1,957
2021-12-08	1,994	2,003	1,974	1,992	49,600	1,992
2021-12-07	1,938	1,998	1,927	1,994	104,600	1,994
2021-12-06	1,913	1,915	1,885	1,898	98,200	1,898
2021-12-03	1,860	1,912	1,834	1,910	134,200	1,910
2021-12-02	1,826	1,877	1,811	1,869	159,700	1,869
2021-12-01	1,790	1,847	1,781	1,826	104,900	1,826
2021-11-30	1,872	1,883	1,817	1,818	183,200	1,818
2021-11-29	1,861	1,887	1,841	1,849	121,600	1,849
2021-11-26	2,001	2,001	1,895	1,912	63,000	1,912
2021-11-25	1,975	2,023	1,963	2,001	68,200	2,001
2021-11-24	1,961	1,979	1,951	1,973	93,800	1,973
2021-11-22	1,918	1,960	1,894	1,948	79,000	1,948
2021-11-19	1,919	1,939	1,886	1,924	86,700	1,924
2021-11-18	1,888	1,917	1,866	1,900	94,600	1,900
2021-11-17	1,951	1,951	1,892	1,902	136,800	1,902
2021-11-16	2,003	2,007	1,962	1,964	152,000	1,964
2021-11-15	2,055	2,058	1,990	2,013	82,300	2,013
2021-11-12	1,994	2,057	1,986	2,051	147,400	2,051
2021-11-11	2,015	2,021	1,955	1,961	83,500	1,961
2021-11-10	2,054	2,054	1,976	1,995	133,100	1,995
2021-11-09	2,092	2,114	2,030	2,030	148,100	2,030
2021-11-08	1,972	2,052	1,932	2,049	308,100	2,049
2021-11-05	2,058	2,105	1,948	1,950	318,700	1,950
2021-11-04	2,034	2,090	1,973	1,987	691,000	1,987
2021-11-02	1,833	1,883	1,813	1,835	275,200	1,835
2021-11-01	1,874	1,879	1,745	1,793	356,600	1,793
2021-10-29	1,811	2,008	1,734	1,873	491,900	1,873
2021-10-28	1,848	1,870	1,770	1,811	565,700	1,811
2021-10-27	1,804	1,850	1,790	1,842	163,200	1,842
2021-10-26	1,762	1,814	1,747	1,804	148,800	1,804
2021-10-25	1,708	1,774	1,704	1,758	127,400	1,758
2021-10-22	1,695	1,707	1,681	1,704	94,500	1,704
2021-10-21	1,731	1,770	1,720	1,729	81,100	1,729
2021-10-20	1,762	1,783	1,731	1,735	83,800	1,735
2021-10-19	1,806	1,809	1,762	1,774	69,900	1,774
2021-10-18	1,769	1,793	1,768	1,790	69,000	1,790
2021-10-15	1,730	1,758	1,723	1,758	74,300	1,758
2021-10-14	1,728	1,743	1,705	1,730	86,000	1,730
2021-10-13	1,755	1,755	1,708	1,708	126,000	1,708
2021-10-12	1,710	1,767	1,705	1,762	91,800	1,762
2021-10-11	1,706	1,731	1,696	1,731	64,800	1,731
2021-10-08	1,677	1,736	1,675	1,696	131,400	1,696
2021-10-07	1,680	1,687	1,653	1,678	63,600	1,678
2021-10-06	1,724	1,758	1,681	1,686	68,300	1,686
2021-10-05	1,700	1,729	1,672	1,714	100,100	1,714
2021-10-04	1,751	1,780	1,693	1,732	91,000	1,732
2021-10-01	1,769	1,771	1,719	1,735	134,600	1,735
2021-09-30	1,824	1,847	1,782	1,800	104,900	1,800
2021-09-29	1,761	1,813	1,746	1,804	154,100	1,804
2021-09-28	1,773	1,852	1,768	1,845	188,700	1,845
2021-09-27	1,739	1,764	1,731	1,745	125,600	1,745
2021-09-24	1,721	1,733	1,702	1,724	115,400	1,724
2021-09-22	1,715	1,715	1,653	1,654	137,400	1,654
2021-09-21	1,770	1,772	1,728	1,736	172,400	1,736
2021-09-17	1,876	1,876	1,802	1,808	169,300	1,808
2021-09-16	1,918	1,934	1,869	1,885	104,700	1,885
2021-09-15	1,932	1,941	1,900	1,922	51,300	1,922
2021-09-14	1,974	1,980	1,958	1,971	58,800	1,971
2021-09-13	1,922	1,971	1,912	1,971	50,900	1,971
2021-09-10	1,902	1,937	1,902	1,932	65,800	1,932
2021-09-09	1,905	1,916	1,898	1,914	42,900	1,914
2021-09-08	1,872	1,934	1,862	1,933	79,600	1,933
2021-09-07	1,868	1,886	1,849	1,867	80,300	1,867
2021-09-06	1,850	1,863	1,821	1,850	54,200	1,850
2021-09-03	1,790	1,839	1,790	1,819	62,800	1,819
2021-09-02	1,796	1,798	1,747	1,784	42,300	1,784
2021-09-01	1,828	1,829	1,794	1,800	59,500	1,800
2021-08-31	1,780	1,826	1,772	1,815	62,600	1,815
2021-08-30	1,762	1,809	1,761	1,800	64,500	1,800
2021-08-27	1,683	1,752	1,666	1,743	99,500	1,743
2021-08-26	1,700	1,700	1,678	1,683	41,500	1,683
2021-08-25	1,711	1,725	1,692	1,697	63,800	1,697
2021-08-24	1,662	1,708	1,651	1,683	87,200	1,683
2021-08-23	1,641	1,661	1,621	1,653	65,700	1,653
2021-08-20	1,673	1,673	1,621	1,623	81,200	1,623
2021-08-19	1,728	1,728	1,678	1,678	59,100	1,678
2021-08-18	1,735	1,768	1,735	1,742	47,500	1,742
2021-08-17	1,806	1,819	1,743	1,745	54,800	1,745
2021-08-16	1,824	1,840	1,761	1,783	101,900	1,783
2021-08-13	1,841	1,856	1,815	1,854	57,800	1,854
2021-08-12	1,846	1,854	1,823	1,840	57,400	1,840
2021-08-11	1,837	1,867	1,824	1,831	65,400	1,831
2021-08-10	1,839	1,883	1,810	1,817	70,000	1,817
2021-08-06	1,811	1,827	1,788	1,827	85,600	1,827
2021-08-05	1,844	1,854	1,800	1,810	106,300	1,810
2021-08-04	1,944	1,964	1,854	1,862	85,400	1,862
2021-08-03	1,945	1,977	1,880	1,944	101,700	1,944
2021-08-02	1,830	1,936	1,826	1,907	172,400	1,907
2021-07-30	1,727	1,841	1,713	1,826	136,900	1,826
2021-07-29	1,756	1,766	1,727	1,746	26,900	1,746
2021-07-28	1,731	1,766	1,731	1,752	44,800	1,752
2021-07-27	1,730	1,773	1,730	1,765	79,200	1,765
2021-07-26	1,680	1,730	1,680	1,713	91,800	1,713
2021-07-21	1,628	1,654	1,616	1,639	85,600	1,639
2021-07-20	1,622	1,642	1,592	1,595	81,300	1,595
2021-07-19	1,649	1,678	1,649	1,652	106,900	1,652
2021-07-16	1,608	1,679	1,608	1,658	70,400	1,658
2021-07-15	1,597	1,618	1,584	1,600	72,900	1,600
2021-07-14	1,611	1,649	1,607	1,614	61,700	1,614
2021-07-13	1,584	1,632	1,575	1,623	84,000	1,623
2021-07-12	1,561	1,578	1,545	1,577	77,100	1,577
2021-07-09	1,556	1,567	1,505	1,546	108,000	1,546
2021-07-08	1,601	1,619	1,596	1,596	48,100	1,596
2021-07-07	1,614	1,635	1,606	1,611	31,900	1,611
2021-07-06	1,628	1,647	1,623	1,643	25,800	1,643
2021-07-05	1,632	1,637	1,613	1,620	25,200	1,620
2021-07-02	1,629	1,646	1,618	1,644	48,700	1,644
2021-07-01	1,623	1,640	1,600	1,615	67,200	1,615
2021-06-30	1,651	1,677	1,608	1,612	85,600	1,612
2021-06-29	1,660	1,695	1,650	1,672	57,400	1,672
2021-06-28	1,657	1,698	1,651	1,690	60,800	1,690
2021-06-25	1,607	1,658	1,607	1,653	65,100	1,653
2021-06-24	1,568	1,601	1,555	1,585	48,600	1,585
2021-06-23	1,581	1,584	1,548	1,554	52,000	1,554
2021-06-22	1,588	1,605	1,572	1,598	69,200	1,598
2021-06-21	1,564	1,572	1,543	1,548	73,900	1,548
2021-06-18	1,609	1,630	1,600	1,600	49,800	1,600
2021-06-17	1,619	1,627	1,591	1,626	38,600	1,626
2021-06-16	1,611	1,625	1,600	1,618	37,800	1,618
2021-06-15	1,582	1,613	1,576	1,603	52,600	1,603
2021-06-14	1,609	1,620	1,575	1,597	41,000	1,597
2021-06-11	1,585	1,601	1,575	1,596	58,300	1,596
2021-06-10	1,589	1,604	1,574	1,603	49,300	1,603
2021-06-09	1,611	1,625	1,592	1,597	44,500	1,597
2021-06-08	1,636	1,656	1,623	1,632	36,200	1,632
2021-06-07	1,676	1,676	1,645	1,645	35,400	1,645
2021-06-04	1,670	1,694	1,665	1,683	45,400	1,683
2021-06-03	1,632	1,676	1,630	1,671	55,800	1,671
2021-06-02	1,618	1,649	1,618	1,640	47,700	1,640
2021-06-01	1,632	1,641	1,601	1,618	52,400	1,618
2021-05-31	1,651	1,651	1,603	1,610	46,100	1,610
2021-05-28	1,633	1,652	1,625	1,652	66,000	1,652
2021-05-27	1,630	1,644	1,585	1,586	77,300	1,586
2021-05-26	1,620	1,639	1,608	1,629	37,100	1,629
2021-05-25	1,650	1,666	1,634	1,636	41,400	1,636
2021-05-24	1,617	1,645	1,617	1,636	44,000	1,636
2021-05-21	1,610	1,629	1,591	1,598	50,000	1,598
2021-05-20	1,642	1,647	1,606	1,606	70,300	1,606
2021-05-19	1,642	1,683	1,642	1,661	56,900	1,661
2021-05-18	1,628	1,671	1,611	1,668	63,700	1,668
2021-05-17	1,649	1,656	1,594	1,609	71,200	1,609
2021-05-14	1,680	1,684	1,612	1,617	62,700	1,617
2021-05-13	1,689	1,702	1,646	1,646	59,700	1,646
2021-05-12	1,814	1,814	1,670	1,688	98,800	1,688
2021-05-11	1,825	1,860	1,809	1,817	82,800	1,817
2021-05-10	1,798	1,850	1,793	1,842	106,700	1,842
2021-05-07	1,714	1,779	1,699	1,777	104,400	1,777
2021-05-06	1,673	1,695	1,642	1,674	162,000	1,674
2021-04-30	1,611	1,680	1,611	1,654	109,500	1,654
2021-04-28	1,661	1,661	1,614	1,628	54,800	1,628
2021-04-27	1,644	1,672	1,624	1,651	58,700	1,651
2021-04-26	1,623	1,641	1,623	1,636	43,500	1,636
2021-04-23	1,620	1,628	1,610	1,613	50,800	1,613
2021-04-22	1,645	1,653	1,622	1,636	53,500	1,636
2021-04-21	1,645	1,656	1,601	1,613	61,500	1,613
2021-04-20	1,689	1,732	1,683	1,688	59,300	1,688
2021-04-19	1,718	1,734	1,700	1,722	58,300	1,722
2021-04-16	1,706	1,716	1,686	1,708	48,300	1,708
2021-04-15	1,684	1,722	1,681	1,710	77,300	1,710
2021-04-14	1,668	1,684	1,657	1,684	55,300	1,684
2021-04-13	1,650	1,686	1,644	1,683	51,000	1,683
2021-04-12	1,630	1,644	1,624	1,640	45,000	1,640
2021-04-09	1,647	1,647	1,613	1,634	69,800	1,634
2021-04-08	1,627	1,647	1,617	1,627	64,400	1,627
2021-04-07	1,598	1,650	1,598	1,650	59,700	1,650
2021-04-06	1,608	1,633	1,600	1,607	97,800	1,607
2021-04-05	1,612	1,632	1,589	1,608	73,500	1,608
2021-04-02	1,618	1,620	1,596	1,613	41,400	1,613
2021-04-01	1,633	1,645	1,586	1,614	77,500	1,614
2021-03-31	1,639	1,672	1,616	1,633	123,400	1,633
2021-03-30	1,650	1,667	1,624	1,648	139,100	1,648
2021-03-29	1,662	1,668	1,600	1,629	248,100	1,629
2021-03-26	1,645	1,659	1,614	1,622	168,700	1,622
2021-03-25	1,645	1,702	1,645	1,648	432,700	1,648
2021-03-24	1,661	1,684	1,564	1,565	206,900	1,565
2021-03-23	1,699	1,733	1,670	1,678	276,600	1,678
2021-03-22	1,690	1,717	1,671	1,697	157,500	1,697
2021-03-19	1,679	1,714	1,656	1,711	171,800	1,711
2021-03-18	1,719	1,735	1,684	1,696	142,600	1,696
2021-03-17	1,670	1,689	1,650	1,689	101,100	1,689
2021-03-16	1,699	1,724	1,662	1,669	86,400	1,669
2021-03-15	1,696	1,724	1,669	1,698	86,300	1,698
2021-03-12	1,662	1,698	1,657	1,676	109,100	1,676
2021-03-11	1,676	1,688	1,657	1,677	116,000	1,677
2021-03-10	1,682	1,695	1,655	1,687	91,100	1,687
2021-03-09	1,699	1,721	1,675	1,698	176,000	1,698
2021-03-08	1,665	1,689	1,642	1,659	122,100	1,659
2021-03-05	1,638	1,649	1,596	1,627	194,300	1,627
2021-03-04	1,668	1,685	1,627	1,641	105,300	1,641
2021-03-03	1,672	1,690	1,665	1,687	168,200	1,687
2021-03-02	1,700	1,721	1,672	1,675	82,500	1,675
2021-03-01	1,688	1,704	1,678	1,697	99,800	1,697
2021-02-26	1,747	1,761	1,690	1,690	118,100	1,690
2021-02-25	1,795	1,801	1,776	1,787	189,700	1,787
2021-02-24	1,780	1,799	1,775	1,777	130,500	1,777
2021-02-22	1,759	1,770	1,730	1,749	94,600	1,749
2021-02-19	1,746	1,759	1,720	1,732	104,100	1,732
2021-02-18	1,783	1,797	1,752	1,778	113,500	1,778
2021-02-17	1,760	1,813	1,751	1,783	137,100	1,783
2021-02-16	1,776	1,776	1,743	1,770	58,400	1,770
2021-02-15	1,754	1,778	1,750	1,778	89,000	1,778
2021-02-12	1,742	1,768	1,723	1,764	125,700	1,764
2021-02-10	1,699	1,761	1,692	1,742	182,000	1,742
2021-02-09	1,661	1,696	1,648	1,694	132,700	1,694
2021-02-08	1,659	1,679	1,636	1,663	91,700	1,663
2021-02-05	1,662	1,677	1,647	1,652	86,500	1,652
2021-02-04	1,622	1,662	1,622	1,651	68,500	1,651
2021-02-03	1,667	1,670	1,631	1,641	87,800	1,641
2021-02-02	1,601	1,670	1,601	1,662	178,000	1,662
2021-02-01	1,487	1,624	1,484	1,616	238,100	1,616
2021-01-29	1,476	1,510	1,456	1,457	191,600	1,457
2021-01-28	1,451	1,496	1,442	1,475	839,400	1,475
2021-01-27	1,471	1,493	1,469	1,475	207,600	1,475
2021-01-26	1,494	1,496	1,460	1,471	225,700	1,471
2021-01-25	1,516	1,516	1,460	1,468	167,300	1,468
2021-01-22	1,521	1,544	1,504	1,529	141,400	1,529
2021-01-21	1,520	1,542	1,505	1,516	97,400	1,516
2021-01-20	1,492	1,509	1,485	1,506	99,400	1,506
2021-01-19	1,470	1,480	1,456	1,474	126,200	1,474
2021-01-18	1,465	1,472	1,445	1,453	105,000	1,453
2021-01-15	1,504	1,516	1,464	1,473	120,400	1,473
2021-01-14	1,469	1,511	1,450	1,500	187,600	1,500
2021-01-13	1,459	1,473	1,452	1,471	115,200	1,471
2021-01-12	1,437	1,480	1,437	1,470	185,600	1,470
2021-01-08	1,361	1,410	1,361	1,407	152,700	1,407
2021-01-07	1,329	1,377	1,329	1,366	91,100	1,366
2021-01-06	1,298	1,319	1,284	1,316	91,300	1,316
2021-01-05	1,263	1,300	1,247	1,300	81,000	1,300
2021-01-04	1,282	1,293	1,240	1,268	58,300	1,268

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