5481 山陽特殊製鋼(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,626	2,640	2,610	2,636	59,800	2,636
2023-12-28	2,602	2,638	2,598	2,626	60,500	2,626
2023-12-27	2,599	2,615	2,587	2,602	81,400	2,602
2023-12-26	2,579	2,591	2,564	2,583	42,200	2,583
2023-12-25	2,589	2,600	2,571	2,579	101,800	2,579
2023-12-22	2,577	2,607	2,577	2,590	76,300	2,590
2023-12-21	2,573	2,602	2,569	2,569	115,000	2,569
2023-12-20	2,646	2,678	2,583	2,603	243,700	2,603
2023-12-19	2,720	2,720	2,573	2,620	490,100	2,620
2023-12-18	2,821	2,875	2,773	2,863	181,300	2,863
2023-12-15	2,672	2,854	2,672	2,845	418,400	2,845
2023-12-14	2,630	2,675	2,625	2,646	200,500	2,646
2023-12-13	2,568	2,617	2,568	2,602	130,700	2,602
2023-12-12	2,514	2,615	2,494	2,571	200,800	2,571
2023-12-11	2,439	2,487	2,439	2,487	94,100	2,487
2023-12-08	2,469	2,469	2,395	2,404	134,600	2,404
2023-12-07	2,480	2,488	2,448	2,465	70,700	2,465
2023-12-06	2,460	2,514	2,452	2,510	71,500	2,510
2023-12-05	2,544	2,544	2,482	2,482	83,900	2,482
2023-12-04	2,591	2,594	2,527	2,551	51,700	2,551
2023-12-01	2,646	2,646	2,587	2,595	105,000	2,595
2023-11-30	2,593	2,626	2,593	2,616	51,900	2,616
2023-11-29	2,618	2,631	2,595	2,610	49,400	2,610
2023-11-28	2,596	2,644	2,587	2,621	79,400	2,621
2023-11-27	2,585	2,624	2,573	2,581	36,800	2,581
2023-11-24	2,577	2,589	2,559	2,579	38,600	2,579
2023-11-22	2,571	2,615	2,558	2,558	34,100	2,558
2023-11-21	2,557	2,580	2,547	2,571	61,200	2,571
2023-11-20	2,604	2,621	2,562	2,562	55,100	2,562
2023-11-17	2,580	2,604	2,566	2,604	62,000	2,604
2023-11-16	2,574	2,602	2,541	2,557	69,400	2,557
2023-11-15	2,528	2,594	2,515	2,589	105,100	2,589
2023-11-14	2,520	2,532	2,499	2,506	44,300	2,506
2023-11-13	2,550	2,550	2,497	2,519	71,000	2,519
2023-11-10	2,498	2,549	2,469	2,541	63,100	2,541
2023-11-09	2,457	2,512	2,457	2,502	82,100	2,502
2023-11-08	2,565	2,565	2,428	2,458	120,500	2,458
2023-11-07	2,546	2,568	2,521	2,532	62,900	2,532
2023-11-06	2,500	2,583	2,471	2,579	105,000	2,579
2023-11-02	2,500	2,551	2,443	2,470	103,200	2,470
2023-11-01	2,450	2,507	2,424	2,498	177,800	2,498
2023-10-31	2,622	2,637	2,468	2,543	254,400	2,543
2023-10-30	2,643	2,656	2,596	2,626	123,000	2,626
2023-10-27	2,600	2,637	2,591	2,637	62,600	2,637
2023-10-26	2,603	2,605	2,531	2,551	50,200	2,551
2023-10-25	2,629	2,649	2,590	2,593	55,100	2,593
2023-10-24	2,586	2,608	2,516	2,594	41,700	2,594
2023-10-23	2,616	2,616	2,572	2,573	73,400	2,573
2023-10-20	2,665	2,683	2,633	2,646	47,700	2,646
2023-10-19	2,709	2,725	2,693	2,701	45,400	2,701
2023-10-18	2,752	2,790	2,727	2,743	37,700	2,743
2023-10-17	2,800	2,807	2,737	2,752	27,600	2,752
2023-10-16	2,747	2,760	2,720	2,743	41,500	2,743
2023-10-13	2,779	2,814	2,749	2,766	55,800	2,766
2023-10-12	2,773	2,837	2,765	2,836	31,700	2,836
2023-10-11	2,820	2,820	2,767	2,767	43,700	2,767
2023-10-10	2,730	2,800	2,730	2,800	39,800	2,800
2023-10-06	2,685	2,736	2,675	2,702	57,600	2,702
2023-10-05	2,699	2,701	2,645	2,691	55,000	2,691
2023-10-04	2,724	2,737	2,637	2,654	132,900	2,654
2023-10-03	2,880	2,880	2,774	2,775	58,400	2,775
2023-10-02	2,946	2,984	2,903	2,904	40,400	2,904
2023-09-29	3,015	3,015	2,934	2,946	95,300	2,946
2023-09-28	2,994	3,050	2,972	2,987	55,100	2,987
2023-09-27	3,050	3,055	3,005	3,050	62,700	3,050
2023-09-26	3,055	3,080	3,025	3,055	78,600	3,055
2023-09-25	3,005	3,105	2,983	3,100	157,300	3,100
2023-09-22	2,990	3,010	2,951	3,005	57,700	3,005
2023-09-21	3,020	3,075	3,015	3,025	55,200	3,025
2023-09-20	3,065	3,090	3,005	3,020	57,200	3,020
2023-09-19	2,980	3,085	2,979	3,085	93,300	3,085
2023-09-15	2,955	2,997	2,937	2,987	80,900	2,987
2023-09-14	2,879	2,940	2,879	2,935	58,500	2,935
2023-09-13	2,841	2,891	2,841	2,879	34,200	2,879
2023-09-12	2,888	2,889	2,838	2,865	42,900	2,865
2023-09-11	2,848	2,878	2,832	2,858	63,100	2,858
2023-09-08	2,890	2,916	2,848	2,848	77,300	2,848
2023-09-07	2,931	2,987	2,919	2,919	62,600	2,919
2023-09-06	2,940	2,999	2,940	2,970	116,000	2,970
2023-09-05	2,943	2,946	2,871	2,926	96,100	2,926
2023-09-04	2,825	2,925	2,824	2,925	102,100	2,925
2023-09-01	2,757	2,840	2,757	2,823	94,500	2,823
2023-08-31	2,768	2,795	2,756	2,786	81,400	2,786
2023-08-30	2,768	2,811	2,750	2,760	109,300	2,760
2023-08-29	2,772	2,775	2,734	2,748	65,500	2,748
2023-08-28	2,717	2,772	2,703	2,765	137,800	2,765
2023-08-25	2,653	2,683	2,651	2,672	92,300	2,672
2023-08-24	2,698	2,719	2,684	2,684	73,300	2,684
2023-08-23	2,645	2,711	2,630	2,711	80,100	2,711
2023-08-22	2,649	2,649	2,604	2,639	33,400	2,639
2023-08-21	2,619	2,652	2,594	2,627	68,300	2,627
2023-08-18	2,609	2,612	2,587	2,609	74,900	2,609
2023-08-17	2,615	2,625	2,550	2,624	91,500	2,624
2023-08-16	2,651	2,666	2,613	2,620	84,000	2,620
2023-08-15	2,673	2,691	2,656	2,691	97,500	2,691
2023-08-14	2,718	2,733	2,652	2,655	133,000	2,655
2023-08-10	2,750	2,750	2,702	2,747	76,100	2,747
2023-08-09	2,811	2,811	2,736	2,739	111,500	2,739
2023-08-08	2,753	2,804	2,750	2,786	108,500	2,786
2023-08-07	2,717	2,743	2,704	2,739	151,300	2,739
2023-08-04	2,700	2,778	2,700	2,759	69,100	2,759
2023-08-03	2,801	2,809	2,726	2,734	124,000	2,734
2023-08-02	2,855	2,878	2,802	2,821	108,800	2,821
2023-08-01	2,960	2,988	2,871	2,880	171,000	2,880
2023-07-31	2,850	2,924	2,838	2,851	244,100	2,851
2023-07-28	2,800	2,856	2,760	2,826	288,900	2,826
2023-07-27	2,759	2,879	2,747	2,879	203,200	2,879
2023-07-26	2,731	2,731	2,683	2,690	223,300	2,690
2023-07-25	2,755	2,759	2,709	2,717	105,000	2,717
2023-07-24	2,681	2,772	2,681	2,730	145,500	2,730
2023-07-21	2,697	2,719	2,669	2,669	52,200	2,669
2023-07-20	2,707	2,720	2,681	2,681	64,100	2,681
2023-07-19	2,700	2,706	2,656	2,688	63,500	2,688
2023-07-18	2,642	2,676	2,640	2,676	65,900	2,676
2023-07-14	2,682	2,682	2,640	2,659	44,800	2,659
2023-07-13	2,625	2,689	2,612	2,662	46,600	2,662
2023-07-12	2,674	2,691	2,630	2,630	64,500	2,630
2023-07-11	2,735	2,735	2,667	2,667	81,700	2,667
2023-07-10	2,815	2,817	2,734	2,735	120,500	2,735
2023-07-07	2,795	2,796	2,756	2,772	98,600	2,772
2023-07-06	2,845	2,855	2,785	2,810	113,300	2,810
2023-07-05	2,857	2,888	2,850	2,872	47,200	2,872
2023-07-04	2,898	2,918	2,879	2,885	89,800	2,885
2023-07-03	2,876	2,888	2,856	2,886	65,700	2,886
2023-06-30	2,820	2,843	2,810	2,837	73,700	2,837
2023-06-29	2,855	2,855	2,810	2,824	49,800	2,824
2023-06-28	2,833	2,856	2,790	2,856	55,900	2,856
2023-06-27	2,773	2,801	2,751	2,793	52,400	2,793
2023-06-26	2,755	2,825	2,754	2,768	35,900	2,768
2023-06-23	2,834	2,834	2,756	2,774	52,800	2,774
2023-06-22	2,806	2,853	2,801	2,834	78,400	2,834
2023-06-21	2,757	2,812	2,750	2,812	80,900	2,812
2023-06-20	2,789	2,809	2,780	2,801	59,900	2,801
2023-06-19	2,899	2,900	2,785	2,808	90,000	2,808
2023-06-16	2,860	2,892	2,833	2,858	188,800	2,858
2023-06-15	2,911	2,911	2,858	2,880	149,600	2,880
2023-06-14	2,820	2,906	2,820	2,905	113,900	2,905
2023-06-13	2,755	2,798	2,754	2,782	110,200	2,782
2023-06-12	2,728	2,754	2,701	2,745	91,200	2,745
2023-06-09	2,710	2,729	2,690	2,720	103,200	2,720
2023-06-08	2,719	2,750	2,648	2,670	110,700	2,670
2023-06-07	2,726	2,748	2,668	2,683	112,500	2,683
2023-06-06	2,634	2,713	2,624	2,707	105,600	2,707
2023-06-05	2,631	2,655	2,626	2,642	81,300	2,642
2023-06-02	2,503	2,581	2,497	2,581	63,100	2,581
2023-06-01	2,500	2,525	2,472	2,493	64,700	2,493
2023-05-31	2,532	2,547	2,503	2,513	158,900	2,513
2023-05-30	2,544	2,570	2,535	2,558	54,500	2,558
2023-05-29	2,583	2,595	2,564	2,568	55,600	2,568
2023-05-26	2,592	2,592	2,536	2,540	72,200	2,540
2023-05-25	2,583	2,606	2,581	2,596	59,200	2,596
2023-05-24	2,602	2,640	2,602	2,628	56,600	2,628
2023-05-23	2,645	2,658	2,603	2,614	56,300	2,614
2023-05-22	2,598	2,644	2,573	2,639	71,000	2,639
2023-05-19	2,686	2,686	2,613	2,615	51,600	2,615
2023-05-18	2,642	2,678	2,632	2,672	58,000	2,672
2023-05-17	2,659	2,665	2,618	2,636	60,000	2,636
2023-05-16	2,690	2,690	2,647	2,674	95,800	2,674
2023-05-15	2,639	2,679	2,637	2,659	86,200	2,659
2023-05-12	2,566	2,616	2,550	2,611	157,100	2,611
2023-05-11	2,622	2,628	2,582	2,592	189,600	2,592
2023-05-10	2,675	2,722	2,633	2,672	199,000	2,672
2023-05-09	2,658	2,689	2,638	2,671	191,900	2,671
2023-05-08	2,623	2,634	2,589	2,619	226,700	2,619
2023-05-02	2,562	2,664	2,562	2,650	314,300	2,650
2023-05-01	2,443	2,556	2,443	2,531	298,100	2,531
2023-04-28	2,377	2,402	2,329	2,393	265,700	2,393
2023-04-27	2,318	2,362	2,318	2,360	130,500	2,360
2023-04-26	2,315	2,328	2,281	2,328	118,300	2,328
2023-04-25	2,393	2,401	2,323	2,325	106,000	2,325
2023-04-24	2,404	2,410	2,370	2,370	83,200	2,370
2023-04-21	2,386	2,402	2,377	2,387	56,400	2,387
2023-04-20	2,390	2,409	2,381	2,393	89,900	2,393
2023-04-19	2,390	2,423	2,390	2,422	107,600	2,422
2023-04-18	2,378	2,405	2,358	2,402	141,900	2,402
2023-04-17	2,370	2,380	2,336	2,350	76,800	2,350
2023-04-14	2,361	2,386	2,357	2,366	98,200	2,366
2023-04-13	2,332	2,338	2,300	2,328	85,000	2,328
2023-04-12	2,332	2,354	2,321	2,336	96,300	2,336
2023-04-11	2,316	2,327	2,305	2,317	72,600	2,317
2023-04-10	2,324	2,324	2,288	2,295	69,200	2,295
2023-04-07	2,271	2,298	2,267	2,282	85,900	2,282
2023-04-06	2,300	2,300	2,264	2,266	123,600	2,266
2023-04-05	2,361	2,367	2,318	2,323	167,100	2,323
2023-04-04	2,460	2,460	2,419	2,426	96,100	2,426
2023-04-03	2,475	2,484	2,437	2,466	91,600	2,466
2023-03-31	2,387	2,462	2,385	2,452	131,700	2,452
2023-03-30	2,380	2,393	2,345	2,369	125,600	2,369
2023-03-29	2,403	2,422	2,363	2,386	209,000	2,386
2023-03-28	2,420	2,428	2,376	2,383	283,200	2,383
2023-03-27	2,446	2,446	2,387	2,418	130,600	2,418
2023-03-24	2,429	2,429	2,395	2,404	82,500	2,404
2023-03-23	2,365	2,438	2,360	2,437	78,900	2,437
2023-03-22	2,460	2,473	2,407	2,412	69,500	2,412
2023-03-20	2,377	2,448	2,370	2,410	79,900	2,410
2023-03-17	2,476	2,477	2,387	2,403	179,700	2,403
2023-03-16	2,433	2,449	2,391	2,436	125,600	2,436
2023-03-15	2,523	2,547	2,495	2,533	131,400	2,533
2023-03-14	2,545	2,559	2,476	2,481	121,400	2,481
2023-03-13	2,589	2,595	2,544	2,595	144,800	2,595
2023-03-10	2,646	2,668	2,632	2,652	94,700	2,652
2023-03-09	2,696	2,719	2,689	2,696	89,800	2,696
2023-03-08	2,672	2,680	2,638	2,676	86,800	2,676
2023-03-07	2,693	2,704	2,675	2,697	83,300	2,697
2023-03-06	2,732	2,747	2,675	2,687	114,000	2,687
2023-03-03	2,663	2,692	2,651	2,685	126,500	2,685
2023-03-02	2,650	2,671	2,623	2,638	107,600	2,638
2023-03-01	2,572	2,631	2,566	2,620	118,600	2,620
2023-02-28	2,669	2,670	2,606	2,618	115,700	2,618
2023-02-27	2,628	2,684	2,620	2,672	90,800	2,672
2023-02-24	2,660	2,664	2,610	2,613	85,200	2,613
2023-02-22	2,680	2,680	2,640	2,655	96,100	2,655
2023-02-21	2,634	2,724	2,625	2,698	163,800	2,698
2023-02-20	2,630	2,663	2,624	2,658	160,900	2,658
2023-02-17	2,573	2,623	2,573	2,622	91,200	2,622
2023-02-16	2,600	2,603	2,564	2,579	57,400	2,579
2023-02-15	2,612	2,621	2,580	2,586	72,800	2,586
2023-02-14	2,596	2,609	2,566	2,589	68,900	2,589
2023-02-13	2,591	2,620	2,543	2,554	122,600	2,554
2023-02-10	2,572	2,643	2,565	2,594	136,100	2,594
2023-02-09	2,531	2,557	2,526	2,556	100,000	2,556
2023-02-08	2,620	2,639	2,521	2,542	153,900	2,542
2023-02-07	2,646	2,680	2,630	2,658	130,400	2,658
2023-02-06	2,576	2,597	2,550	2,596	97,400	2,596
2023-02-03	2,546	2,572	2,526	2,554	126,300	2,554
2023-02-02	2,558	2,565	2,463	2,504	183,500	2,504
2023-02-01	2,497	2,597	2,460	2,540	387,000	2,540
2023-01-31	2,472	2,498	2,449	2,479	70,800	2,479
2023-01-30	2,487	2,495	2,426	2,457	118,600	2,457
2023-01-27	2,470	2,506	2,459	2,500	80,500	2,500
2023-01-26	2,436	2,479	2,427	2,470	82,300	2,470
2023-01-25	2,380	2,444	2,380	2,436	103,300	2,436
2023-01-24	2,355	2,414	2,344	2,380	135,400	2,380
2023-01-23	2,290	2,323	2,285	2,320	74,500	2,320
2023-01-20	2,187	2,272	2,187	2,267	62,300	2,267
2023-01-19	2,210	2,228	2,180	2,194	57,600	2,194
2023-01-18	2,211	2,239	2,192	2,233	68,200	2,233
2023-01-17	2,174	2,210	2,168	2,206	64,500	2,206
2023-01-16	2,155	2,209	2,155	2,160	71,100	2,160
2023-01-13	2,155	2,163	2,146	2,154	47,800	2,154
2023-01-12	2,107	2,187	2,107	2,176	72,100	2,176
2023-01-11	2,077	2,118	2,077	2,112	62,000	2,112
2023-01-10	2,085	2,092	2,055	2,059	51,800	2,059
2023-01-06	2,058	2,070	2,048	2,065	63,700	2,065
2023-01-05	2,057	2,075	2,043	2,060	31,600	2,060
2023-01-04	2,128	2,128	2,077	2,077	68,200	2,077

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31