日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山陽特殊製鋼(5481)の株価時系列情報

山陽特殊製鋼(5481)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 491 495 490 490 49,000
1990/12/27 500 505 491 495 159,000
1990/12/26 490 511 490 495 66,000
1990/12/25 511 511 487 487 123,000
1990/12/21 526 526 500 505 201,000
1990/12/20 548 548 531 531 185,000
1990/12/19 555 560 538 538 276,000
1990/12/18 555 555 540 545 99,000
1990/12/17 570 570 551 552 112,000
1990/12/14 568 575 558 574 179,000
1990/12/13 560 568 546 565 207,000
1990/12/12 530 556 530 545 260,000
1990/12/11 538 538 520 530 186,000
1990/12/10 538 550 532 537 341,000
1990/12/07 520 530 520 522 197,000
1990/12/06 487 495 485 485 86,000
1990/12/05 485 505 485 485 88,000
1990/12/04 504 504 485 485 101,000
1990/12/03 520 520 500 505 67,000
1990/11/30 487 487 471 487 258,000
1990/11/29 510 510 480 490 148,000
1990/11/28 525 535 500 500 85,000
1990/11/27 530 530 517 520 108,000
1990/11/26 506 530 506 510 88,000
1990/11/22 496 510 485 506 341,000
1990/11/21 508 510 500 503 104,000
1990/11/20 523 523 501 513 80,000
1990/11/19 520 530 520 523 114,000
1990/11/16 510 526 500 510 161,000
1990/11/15 547 548 530 548 166,000
1990/11/14 581 581 556 558 106,000
1990/11/13 561 571 561 571 37,000
1990/11/09 546 546 525 535 131,000
1990/11/08 580 580 551 556 79,000
1990/11/07 600 600 570 570 151,000
1990/11/06 626 626 625 625 102,000
1990/11/05 625 630 625 625 51,000
1990/11/02 602 610 598 610 119,000
1990/11/01 600 609 600 601 66,000
1990/10/31 634 635 629 630 131,000
1990/10/30 630 635 610 630 128,000
1990/10/29 630 630 615 629 119,000
1990/10/26 625 629 605 605 171,000
1990/10/25 629 630 616 630 240,000
1990/10/24 610 610 590 593 104,000
1990/10/23 630 638 630 630 262,000
1990/10/22 620 639 620 630 160,000
1990/10/19 606 640 606 620 361,000
1990/10/18 580 604 580 600 117,000
1990/10/17 599 599 570 570 64,000
1990/10/16 569 600 568 600 99,000
1990/10/15 559 565 555 560 66,000
1990/10/12 560 560 550 551 133,000
1990/10/11 570 570 552 560 150,000
1990/10/09 580 600 570 570 219,000
1990/10/08 555 600 555 570 125,000
1990/10/05 530 570 530 555 87,000
1990/10/04 532 560 522 530 116,000
1990/10/03 550 560 510 522 362,000
1990/10/02 501 521 501 521 227,000
1990/10/01 489 489 459 460 256,000
1990/09/28 530 534 475 479 307,000
1990/09/27 550 560 515 530 242,000
1990/09/26 620 630 550 550 242,000
1990/09/25 623 624 613 615 84,000
1990/09/21 630 640 620 639 202,000
1990/09/20 650 660 620 630 114,000
1990/09/19 670 683 665 670 262,000
1990/09/18 661 675 650 670 505,000
1990/09/17 670 670 655 661 227,000
1990/09/14 643 690 643 670 234,000
1990/09/13 653 670 653 653 238,000
1990/09/12 620 650 620 648 116,000
1990/09/11 625 625 615 620 120,000
1990/09/10 582 620 582 615 186,000
1990/09/07 590 591 570 591 193,000
1990/09/06 630 635 595 600 142,000
1990/09/05 649 650 619 630 209,000
1990/09/04 660 665 630 649 102,000
1990/09/03 681 690 665 665 134,000
1990/08/31 635 660 630 660 240,000
1990/08/30 636 641 633 641 140,000
1990/08/29 660 660 625 626 100,000
1990/08/28 665 665 650 659 189,000
1990/08/27 625 631 625 625 171,000
1990/08/24 560 594 549 555 435,000
1990/08/23 570 570 570 570 133,000
1990/08/22 670 680 670 670 138,000
1990/08/21 705 705 680 690 149,000
1990/08/20 701 701 690 690 108,000
1990/08/17 691 700 680 700 233,000
1990/08/16 720 720 710 711 85,000
1990/08/15 693 720 693 720 344,000
1990/08/14 667 690 667 690 243,000
1990/08/13 705 705 669 675 209,000
1990/08/10 695 715 694 715 215,000
1990/08/09 750 750 705 705 183,000
1990/08/08 691 750 680 750 217,000
1990/08/07 670 703 670 681 207,000
1990/08/06 755 755 704 710 114,000
1990/08/03 759 759 748 759 363,000
1990/08/02 767 767 760 762 151,000
1990/08/01 776 776 768 768 164,000
1990/07/31 785 790 776 776 326,000
1990/07/30 793 793 771 780 163,000
1990/07/27 780 784 770 780 306,000
1990/07/26 782 784 779 784 370,000
1990/07/25 770 777 761 775 235,000
1990/07/24 791 791 770 770 282,000
1990/07/23 801 804 769 774 413,000
1990/07/20 797 809 789 799 1,586,000
1990/07/19 771 799 770 787 994,000
1990/07/18 758 760 753 759 641,000
1990/07/17 752 775 745 748 733,000
1990/07/16 735 755 735 747 504,000
1990/07/13 730 749 730 735 237,000
1990/07/12 741 750 733 735 303,000
1990/07/11 749 752 742 750 180,000
1990/07/10 755 759 746 759 334,000
1990/07/09 752 760 749 755 338,000
1990/07/06 750 753 746 752 369,000
1990/07/05 750 753 740 745 204,000
1990/07/04 747 760 740 740 359,000
1990/07/03 755 761 730 749 300,000
1990/07/02 762 762 751 755 216,000
1990/06/29 760 760 743 755 328,000
1990/06/28 764 764 744 750 208,000
1990/06/27 742 780 735 780 520,000
1990/06/26 733 740 730 735 249,000
1990/06/25 741 750 740 740 204,000
1990/06/22 755 772 753 755 130,000
1990/06/21 770 775 766 770 279,000
1990/06/20 781 791 770 770 164,000
1990/06/19 795 800 790 800 116,000
1990/06/18 804 810 780 798 199,000
1990/06/15 808 808 800 804 177,000
1990/06/14 798 810 798 805 115,000
1990/06/13 800 801 783 790 220,000
1990/06/12 810 821 800 810 261,000
1990/06/11 823 824 821 821 204,000
1990/06/08 813 823 810 823 328,000
1990/06/07 823 826 820 823 335,000
1990/06/06 850 850 842 843 146,000
1990/06/05 867 868 850 851 103,000
1990/06/04 860 870 855 867 271,000
1990/06/01 845 865 844 865 223,000
1990/05/31 860 865 850 850 150,000
1990/05/30 841 875 841 850 191,000
1990/05/29 865 875 850 850 148,000
1990/05/28 875 886 873 876 271,000
1990/05/25 845 875 845 865 428,000
1990/05/24 890 895 885 895 157,000
1990/05/23 890 890 884 890 184,000
1990/05/22 878 890 870 890 339,000
1990/05/21 900 900 890 890 221,000
1990/05/18 910 910 898 900 215,000
1990/05/17 910 916 906 910 256,000
1990/05/16 935 950 920 920 1,118,000
1990/05/15 895 960 895 935 1,447,000
1990/05/14 888 900 888 899 390,000
1990/05/11 877 883 871 878 274,000
1990/05/10 888 892 876 876 717,000
1990/05/09 850 882 848 880 971,000
1990/05/08 820 850 815 848 582,000
1990/05/07 800 817 800 815 229,000
1990/05/02 796 810 796 797 341,000
1990/05/01 792 798 792 796 141,000
1990/04/27 790 791 781 791 198,000
1990/04/26 783 790 773 775 265,000
1990/04/25 761 773 761 773 337,000
1990/04/24 758 765 749 765 344,000
1990/04/23 755 763 750 758 255,000
1990/04/20 748 749 733 745 583,000
1990/04/19 712 744 712 738 382,000
1990/04/18 689 705 685 705 243,000
1990/04/17 715 725 690 695 211,000
1990/04/16 708 708 695 695 155,000
1990/04/13 715 729 715 715 105,000
1990/04/12 728 728 715 720 129,000
1990/04/11 725 738 708 708 212,000
1990/04/10 730 730 705 705 373,000
1990/04/09 715 725 710 725 903,000
1990/04/06 674 674 674 674 90,000
1990/04/05 600 610 550 574 446,000
1990/04/04 650 665 630 630 315,000
1990/04/03 699 700 660 660 163,000
1990/04/02 710 720 700 700 99,000
1990/03/30 790 800 750 760 270,000
1990/03/29 800 800 790 790 129,000
1990/03/28 800 811 783 810 271,000
1990/03/27 836 836 790 790 203,000
1990/03/26 810 850 810 830 311,000
1990/03/23 845 855 795 800 335,000
1990/03/22 860 870 840 840 251,000
1990/03/20 936 939 910 910 186,000
1990/03/19 971 985 931 946 439,000
1990/03/16 999 999 970 971 193,000
1990/03/15 960 999 960 989 244,000
1990/03/14 985 995 970 970 209,000
1990/03/13 1,020 1,020 995 995 209,000
1990/03/12 1,020 1,040 1,000 1,020 275,000
1990/03/09 1,020 1,050 1,020 1,020 179,000
1990/03/08 1,020 1,040 1,010 1,030 151,000
1990/03/07 1,030 1,030 1,000 1,010 184,000
1990/03/06 1,030 1,050 1,030 1,030 132,000
1990/03/05 1,030 1,040 1,010 1,030 215,000
1990/03/02 1,020 1,020 1,000 1,000 182,000
1990/03/01 1,050 1,050 995 1,000 208,000
1990/02/28 1,040 1,050 1,020 1,050 180,000
1990/02/27 1,000 1,010 980 1,010 251,000
1990/02/26 1,010 1,030 970 971 225,000
1990/02/23 1,040 1,050 1,030 1,030 142,000
1990/02/22 1,060 1,080 1,030 1,080 304,000
1990/02/21 1,040 1,070 1,040 1,050 120,000
1990/02/20 1,060 1,100 1,050 1,080 185,000
1990/02/19 1,090 1,100 1,080 1,080 156,000
1990/02/16 1,090 1,100 1,080 1,100 223,000
1990/02/15 1,070 1,090 1,070 1,070 221,000
1990/02/14 1,070 1,080 1,070 1,070 151,000
1990/02/13 1,090 1,090 1,070 1,070 228,000
1990/02/09 1,090 1,090 1,060 1,080 297,000
1990/02/08 1,080 1,080 1,060 1,070 347,000
1990/02/07 1,080 1,100 1,070 1,080 321,000
1990/02/06 1,100 1,100 1,080 1,080 297,000
1990/02/05 1,090 1,120 1,070 1,110 716,000
1990/02/02 1,070 1,070 1,050 1,070 282,000
1990/02/01 1,070 1,090 1,050 1,070 576,000
1990/01/31 1,070 1,080 1,060 1,060 138,000
1990/01/30 1,040 1,070 1,040 1,060 199,000
1990/01/29 1,020 1,050 1,020 1,030 336,000
1990/01/26 1,030 1,040 1,010 1,020 321,000
1990/01/25 1,060 1,070 1,030 1,050 234,000
1990/01/24 1,060 1,080 1,060 1,070 191,000
1990/01/23 1,100 1,100 1,080 1,080 177,000
1990/01/22 1,100 1,100 1,080 1,100 170,000
1990/01/19 1,090 1,100 1,080 1,100 388,000
1990/01/18 1,100 1,100 1,080 1,080 128,000
1990/01/17 1,100 1,120 1,090 1,090 332,000
1990/01/16 1,130 1,130 1,100 1,100 131,000
1990/01/12 1,140 1,140 1,110 1,110 239,000
1990/01/11 1,110 1,140 1,100 1,140 221,000
1990/01/10 1,110 1,120 1,100 1,100 140,000
1990/01/09 1,110 1,130 1,110 1,120 225,000
1990/01/08 1,130 1,130 1,110 1,130 214,000
1990/01/05 1,130 1,130 1,120 1,120 241,000
1990/01/04 1,140 1,140 1,120 1,120 102,000

このページの先頭へ