5481 山陽特殊製鋼(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,156	2,175	2,150	2,161	48,000	2,161
2022-12-29	2,108	2,166	2,103	2,156	80,300	2,156
2022-12-28	2,132	2,140	2,112	2,125	25,700	2,125
2022-12-27	2,141	2,148	2,121	2,141	25,900	2,141
2022-12-26	2,128	2,145	2,119	2,138	37,200	2,138
2022-12-23	2,088	2,098	2,064	2,098	39,100	2,098
2022-12-22	2,112	2,125	2,088	2,102	43,600	2,102
2022-12-21	2,129	2,129	2,069	2,085	56,700	2,085
2022-12-20	2,178	2,200	2,103	2,129	78,300	2,129
2022-12-19	2,189	2,206	2,177	2,177	84,600	2,177
2022-12-16	2,240	2,259	2,188	2,191	122,800	2,191
2022-12-15	2,216	2,280	2,214	2,258	177,900	2,258
2022-12-14	2,180	2,210	2,179	2,209	98,400	2,209
2022-12-13	2,171	2,171	2,127	2,149	56,100	2,149
2022-12-12	2,165	2,171	2,140	2,150	56,800	2,150
2022-12-09	2,162	2,183	2,159	2,165	62,100	2,165
2022-12-08	2,186	2,186	2,156	2,184	69,300	2,184
2022-12-07	2,200	2,248	2,194	2,206	100,200	2,206
2022-12-06	2,128	2,199	2,128	2,182	77,400	2,182
2022-12-05	2,151	2,167	2,126	2,137	73,800	2,137
2022-12-02	2,192	2,192	2,147	2,149	69,300	2,149
2022-12-01	2,204	2,210	2,185	2,209	65,900	2,209
2022-11-30	2,185	2,219	2,175	2,213	95,800	2,213
2022-11-29	2,205	2,211	2,176	2,211	91,500	2,211
2022-11-28	2,287	2,287	2,234	2,244	81,500	2,244
2022-11-25	2,300	2,310	2,282	2,310	37,500	2,310
2022-11-24	2,320	2,320	2,293	2,298	54,600	2,298
2022-11-22	2,272	2,305	2,272	2,286	55,300	2,286
2022-11-21	2,244	2,277	2,230	2,277	54,300	2,277
2022-11-18	2,270	2,299	2,241	2,244	120,600	2,244
2022-11-17	2,263	2,266	2,229	2,258	56,700	2,258
2022-11-16	2,235	2,274	2,226	2,263	74,600	2,263
2022-11-15	2,204	2,248	2,200	2,240	83,600	2,240
2022-11-14	2,190	2,205	2,176	2,176	33,200	2,176
2022-11-11	2,215	2,224	2,177	2,210	71,700	2,210
2022-11-10	2,153	2,194	2,146	2,174	86,600	2,174
2022-11-09	2,200	2,209	2,170	2,176	111,500	2,176
2022-11-08	2,147	2,207	2,138	2,180	85,200	2,180
2022-11-07	2,086	2,190	2,086	2,159	184,100	2,159
2022-11-04	2,050	2,073	2,032	2,036	68,600	2,036
2022-11-02	2,048	2,136	2,042	2,055	214,900	2,055
2022-11-01	1,939	2,022	1,939	2,022	215,000	2,022
2022-10-31	1,913	1,960	1,848	1,913	403,600	1,913
2022-10-28	1,847	1,896	1,840	1,873	232,100	1,873
2022-10-27	1,890	1,900	1,866	1,876	34,100	1,876
2022-10-26	1,901	1,910	1,890	1,890	30,500	1,890
2022-10-25	1,900	1,900	1,874	1,885	49,000	1,885
2022-10-24	1,894	1,911	1,880	1,886	54,100	1,886
2022-10-21	1,887	1,889	1,851	1,859	82,100	1,859
2022-10-20	1,928	1,934	1,885	1,902	76,600	1,902
2022-10-19	1,934	1,947	1,924	1,947	44,000	1,947
2022-10-18	1,939	1,939	1,916	1,931	53,800	1,931
2022-10-17	1,935	1,942	1,902	1,918	73,200	1,918
2022-10-14	1,943	1,991	1,927	1,970	68,400	1,970
2022-10-13	1,926	1,928	1,892	1,914	59,700	1,914
2022-10-12	1,907	1,932	1,896	1,920	55,100	1,920
2022-10-11	1,937	1,947	1,906	1,906	58,600	1,906
2022-10-07	1,949	1,976	1,943	1,960	35,500	1,960
2022-10-06	1,970	1,994	1,970	1,981	35,500	1,981
2022-10-05	1,987	1,987	1,957	1,969	54,400	1,969
2022-10-04	1,929	1,958	1,925	1,947	53,700	1,947
2022-10-03	1,850	1,880	1,832	1,879	40,900	1,879
2022-09-30	1,905	1,910	1,865	1,870	42,800	1,870
2022-09-29	1,939	1,958	1,894	1,910	65,200	1,910
2022-09-28	1,933	1,938	1,894	1,925	89,100	1,925
2022-09-27	1,921	1,958	1,921	1,938	63,100	1,938
2022-09-26	1,969	1,970	1,921	1,937	89,900	1,937
2022-09-22	1,970	2,005	1,965	2,001	44,600	2,001
2022-09-21	1,996	2,009	1,986	2,008	45,500	2,008
2022-09-20	2,004	2,032	2,004	2,023	59,800	2,023
2022-09-16	2,000	2,015	1,986	1,986	86,200	1,986
2022-09-15	2,043	2,048	2,006	2,026	86,400	2,026
2022-09-14	2,041	2,085	2,026	2,073	35,900	2,073
2022-09-13	2,093	2,100	2,076	2,089	32,000	2,089
2022-09-12	2,113	2,113	2,087	2,091	40,600	2,091
2022-09-09	2,081	2,097	2,076	2,079	66,600	2,079
2022-09-08	2,030	2,080	2,030	2,078	63,900	2,078
2022-09-07	2,035	2,035	1,991	2,027	92,500	2,027
2022-09-06	2,030	2,054	2,015	2,047	52,900	2,047
2022-09-05	2,033	2,049	2,011	2,014	51,000	2,014
2022-09-02	2,043	2,054	2,013	2,038	79,900	2,038
2022-09-01	2,081	2,097	2,042	2,053	80,700	2,053
2022-08-31	2,081	2,125	2,075	2,104	75,300	2,104
2022-08-30	2,088	2,125	2,088	2,125	66,600	2,125
2022-08-29	2,070	2,097	2,060	2,080	76,200	2,080
2022-08-26	2,100	2,132	2,100	2,110	91,000	2,110
2022-08-25	2,054	2,085	2,038	2,074	66,000	2,074
2022-08-24	2,060	2,081	2,050	2,055	65,400	2,055
2022-08-23	2,056	2,069	2,021	2,021	82,600	2,021
2022-08-22	2,018	2,064	2,003	2,058	119,000	2,058
2022-08-19	2,056	2,093	2,049	2,066	93,800	2,066
2022-08-18	2,000	2,042	1,989	2,032	60,400	2,032
2022-08-17	2,040	2,060	2,028	2,031	67,800	2,031
2022-08-16	2,023	2,035	1,998	2,023	63,300	2,023
2022-08-15	2,031	2,049	2,023	2,027	57,100	2,027
2022-08-12	2,013	2,045	2,009	2,032	123,600	2,032
2022-08-10	1,958	1,989	1,939	1,984	94,000	1,984
2022-08-09	1,935	1,966	1,927	1,964	90,700	1,964
2022-08-08	1,919	1,958	1,911	1,951	114,700	1,951
2022-08-05	1,887	1,905	1,869	1,902	126,500	1,902
2022-08-04	1,873	1,873	1,828	1,858	137,700	1,858
2022-08-03	1,883	1,885	1,853	1,859	160,300	1,859
2022-08-02	1,934	1,934	1,859	1,883	325,100	1,883
2022-08-01	2,020	2,051	1,950	1,965	192,500	1,965
2022-07-29	1,944	2,034	1,930	2,019	426,200	2,019
2022-07-28	1,900	1,947	1,835	1,864	366,700	1,864
2022-07-27	1,866	1,872	1,849	1,872	90,800	1,872
2022-07-26	1,898	1,905	1,875	1,877	70,300	1,877
2022-07-25	1,910	1,912	1,871	1,871	67,800	1,871
2022-07-22	1,924	1,940	1,909	1,929	72,400	1,929
2022-07-21	1,890	1,923	1,880	1,917	55,600	1,917
2022-07-20	1,911	1,921	1,888	1,903	82,500	1,903
2022-07-19	1,870	1,892	1,833	1,876	95,000	1,876
2022-07-15	1,838	1,842	1,812	1,830	66,800	1,830
2022-07-14	1,835	1,854	1,826	1,850	76,900	1,850
2022-07-13	1,848	1,873	1,837	1,858	112,900	1,858
2022-07-12	1,889	1,889	1,813	1,815	104,100	1,815
2022-07-11	1,900	1,916	1,888	1,894	88,600	1,894
2022-07-08	1,883	1,922	1,875	1,882	188,400	1,882
2022-07-07	1,856	1,870	1,810	1,855	148,600	1,855
2022-07-06	1,870	1,870	1,825	1,841	131,000	1,841
2022-07-05	1,946	1,946	1,896	1,900	75,700	1,900
2022-07-04	1,938	1,938	1,893	1,918	144,800	1,918
2022-07-01	1,941	1,971	1,919	1,933	99,500	1,933
2022-06-30	1,951	1,987	1,951	1,965	105,000	1,965
2022-06-29	1,950	1,963	1,924	1,932	156,300	1,932
2022-06-28	1,984	1,994	1,965	1,982	83,700	1,982
2022-06-27	1,960	1,971	1,936	1,967	118,300	1,967
2022-06-24	1,893	1,894	1,871	1,882	93,900	1,882
2022-06-23	1,909	1,956	1,900	1,927	117,800	1,927
2022-06-22	1,937	1,945	1,872	1,874	186,000	1,874
2022-06-21	1,949	1,982	1,925	1,963	153,400	1,963
2022-06-20	1,937	1,985	1,892	1,921	149,500	1,921
2022-06-17	2,000	2,000	1,918	1,928	144,200	1,928
2022-06-16	2,026	2,088	2,026	2,032	121,900	2,032
2022-06-15	2,082	2,082	1,993	2,000	262,700	2,000
2022-06-14	2,020	2,034	1,978	2,002	143,200	2,002
2022-06-13	2,109	2,130	2,054	2,062	84,700	2,062
2022-06-10	2,174	2,179	2,128	2,158	98,500	2,158
2022-06-09	2,263	2,270	2,211	2,211	90,100	2,211
2022-06-08	2,276	2,284	2,256	2,278	78,200	2,278
2022-06-07	2,229	2,288	2,229	2,261	97,100	2,261
2022-06-06	2,175	2,222	2,170	2,220	90,800	2,220
2022-06-03	2,179	2,211	2,179	2,190	124,300	2,190
2022-06-02	2,105	2,144	2,103	2,142	148,100	2,142
2022-06-01	2,113	2,115	2,085	2,105	46,500	2,105
2022-05-31	2,100	2,114	2,080	2,101	65,600	2,101
2022-05-30	2,100	2,124	2,073	2,096	182,700	2,096
2022-05-27	2,075	2,096	2,058	2,086	43,900	2,086
2022-05-26	2,080	2,082	2,035	2,056	54,600	2,056
2022-05-25	2,080	2,095	2,052	2,052	51,700	2,052
2022-05-24	2,058	2,080	2,047	2,066	74,700	2,066
2022-05-23	2,041	2,065	2,008	2,060	83,600	2,060
2022-05-20	1,955	2,053	1,939	2,045	135,700	2,045
2022-05-19	1,911	1,936	1,883	1,920	100,500	1,920
2022-05-18	1,956	1,982	1,925	1,978	112,500	1,978
2022-05-17	1,940	1,967	1,900	1,936	148,300	1,936
2022-05-16	2,038	2,038	1,955	1,967	88,600	1,967
2022-05-13	1,958	2,059	1,957	2,044	140,500	2,044
2022-05-12	1,961	2,014	1,953	1,972	109,400	1,972
2022-05-11	1,927	1,977	1,927	1,967	124,200	1,967
2022-05-10	1,972	1,991	1,923	1,957	118,100	1,957
2022-05-09	2,099	2,099	1,964	2,037	171,400	2,037
2022-05-06	2,049	2,124	2,047	2,118	186,300	2,118
2022-05-02	2,021	2,078	1,949	2,041	241,400	2,041
2022-04-28	1,870	2,049	1,833	1,996	217,200	1,996
2022-04-27	1,905	1,915	1,823	1,832	267,200	1,832
2022-04-26	1,936	1,953	1,915	1,932	112,300	1,932
2022-04-25	1,993	2,013	1,955	1,957	94,700	1,957
2022-04-22	2,055	2,067	2,026	2,063	53,000	2,063
2022-04-21	2,085	2,117	2,076	2,102	70,800	2,102
2022-04-20	2,093	2,136	2,073	2,115	122,000	2,115
2022-04-19	2,053	2,109	2,032	2,093	210,800	2,093
2022-04-18	2,007	2,021	1,977	2,009	77,200	2,009
2022-04-15	1,995	2,040	1,957	2,023	110,700	2,023
2022-04-14	1,973	2,025	1,968	2,002	66,300	2,002
2022-04-13	1,936	1,974	1,928	1,973	98,500	1,973
2022-04-12	1,880	1,948	1,866	1,930	141,200	1,930
2022-04-11	1,902	1,930	1,881	1,892	88,300	1,892
2022-04-08	1,922	1,935	1,900	1,916	88,900	1,916
2022-04-07	1,885	1,902	1,851	1,896	87,500	1,896
2022-04-06	1,975	1,975	1,925	1,925	83,100	1,925
2022-04-05	2,057	2,061	1,997	2,005	66,400	2,005
2022-04-04	2,070	2,072	2,033	2,059	59,800	2,059
2022-04-01	2,092	2,094	2,045	2,070	62,800	2,070
2022-03-31	2,089	2,175	2,087	2,123	147,900	2,123
2022-03-30	2,100	2,120	2,059	2,089	102,700	2,089
2022-03-29	2,104	2,120	2,081	2,120	79,500	2,120
2022-03-28	2,140	2,153	2,098	2,113	107,000	2,113
2022-03-25	2,062	2,112	2,053	2,107	120,400	2,107
2022-03-24	2,017	2,048	2,017	2,045	98,000	2,045
2022-03-23	2,007	2,085	2,007	2,053	153,600	2,053
2022-03-22	1,974	2,011	1,961	2,007	104,700	2,007
2022-03-18	1,921	1,953	1,890	1,934	147,400	1,934
2022-03-17	1,934	1,936	1,891	1,919	92,100	1,919
2022-03-16	1,917	1,919	1,882	1,910	83,600	1,910
2022-03-15	1,877	1,935	1,870	1,921	152,000	1,921
2022-03-14	1,892	1,898	1,849	1,852	142,400	1,852
2022-03-11	1,874	1,931	1,865	1,913	139,200	1,913
2022-03-10	1,850	1,901	1,834	1,901	180,300	1,901
2022-03-09	1,789	1,832	1,781	1,796	207,100	1,796
2022-03-08	1,900	1,900	1,818	1,829	151,700	1,829
2022-03-07	1,994	2,005	1,902	1,928	213,100	1,928
2022-03-04	2,152	2,152	2,036	2,042	155,400	2,042
2022-03-03	2,114	2,199	2,107	2,160	202,300	2,160
2022-03-02	2,079	2,118	2,054	2,054	106,100	2,054
2022-03-01	2,133	2,137	2,088	2,097	108,900	2,097
2022-02-28	2,095	2,142	2,081	2,126	135,800	2,126
2022-02-25	2,055	2,070	2,014	2,046	85,100	2,046
2022-02-24	2,030	2,078	2,013	2,076	104,400	2,076
2022-02-22	2,044	2,082	2,023	2,070	100,700	2,070
2022-02-21	2,123	2,135	2,065	2,077	97,600	2,077
2022-02-18	2,189	2,189	2,132	2,158	110,300	2,158
2022-02-17	2,173	2,207	2,155	2,198	184,400	2,198
2022-02-16	2,130	2,170	2,113	2,142	140,400	2,142
2022-02-15	2,172	2,175	2,104	2,113	153,600	2,113
2022-02-14	2,205	2,210	2,156	2,191	146,100	2,191
2022-02-10	2,280	2,280	2,218	2,265	130,800	2,265
2022-02-09	2,271	2,316	2,264	2,294	172,100	2,294
2022-02-08	2,234	2,317	2,209	2,263	179,500	2,263
2022-02-07	2,240	2,266	2,179	2,209	163,600	2,209
2022-02-04	2,235	2,256	2,206	2,240	133,000	2,240
2022-02-03	2,203	2,264	2,199	2,246	197,400	2,246
2022-02-02	2,111	2,240	2,111	2,218	215,100	2,218
2022-02-01	2,103	2,172	2,082	2,083	160,400	2,083
2022-01-31	2,107	2,146	2,081	2,139	196,500	2,139
2022-01-28	2,072	2,138	2,011	2,057	317,400	2,057
2022-01-27	1,979	2,100	1,893	2,071	547,200	2,071
2022-01-26	1,988	2,023	1,955	1,964	188,400	1,964
2022-01-25	1,961	1,986	1,923	1,948	216,600	1,948
2022-01-24	1,931	1,962	1,899	1,950	152,500	1,950
2022-01-21	1,902	1,968	1,885	1,964	166,300	1,964
2022-01-20	1,961	2,012	1,942	1,979	209,500	1,979
2022-01-19	2,070	2,082	1,971	1,976	145,300	1,976
2022-01-18	2,150	2,179	2,088	2,105	168,400	2,105
2022-01-17	2,248	2,251	2,158	2,167	168,100	2,167
2022-01-14	2,280	2,286	2,224	2,248	150,200	2,248
2022-01-13	2,250	2,330	2,227	2,297	193,700	2,297
2022-01-12	2,231	2,273	2,224	2,242	176,800	2,242
2022-01-11	2,206	2,231	2,158	2,228	121,100	2,228
2022-01-07	2,144	2,239	2,144	2,229	215,100	2,229
2022-01-06	2,174	2,185	2,145	2,145	175,400	2,145
2022-01-05	2,100	2,147	2,099	2,145	96,600	2,145
2022-01-04	2,059	2,064	2,012	2,057	61,400	2,057

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