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 |
|---|---|---|---|---|---|
| 2025/04/22 | 2,744 | 2,752 | 2,742 | 2,744 | 62,800 |
| 2025/04/21 | 2,744 | 2,749 | 2,744 | 2,746 | 13,300 |
| 2025/04/18 | 2,747 | 2,755 | 2,745 | 2,755 | 23,900 |
| 2025/04/17 | 2,748 | 2,754 | 2,747 | 2,753 | 30,000 |
| 2025/04/16 | 2,745 | 2,755 | 2,745 | 2,748 | 40,100 |
| 2025/04/15 | 2,743 | 2,749 | 2,743 | 2,745 | 21,200 |
| 2025/04/14 | 2,745 | 2,796 | 2,743 | 2,745 | 55,400 |
| 2025/04/11 | 2,742 | 2,845 | 2,741 | 2,750 | 116,700 |
| 2025/04/10 | 2,742 | 2,743 | 2,741 | 2,743 | 46,500 |
| 2025/04/09 | 2,741 | 2,743 | 2,741 | 2,741 | 30,000 |
| 2025/04/08 | 2,740 | 2,745 | 2,739 | 2,741 | 70,800 |
| 2025/04/07 | 2,740 | 2,745 | 2,739 | 2,739 | 77,600 |
| 2025/04/04 | 2,738 | 2,744 | 2,738 | 2,738 | 155,700 |
| 2025/04/03 | 2,737 | 2,740 | 2,736 | 2,737 | 291,400 |
| 2025/04/02 | 2,736 | 2,740 | 2,736 | 2,737 | 541,800 |
| 2025/04/01 | 2,736 | 2,741 | 2,735 | 2,738 | 281,400 |
| 2025/03/31 | 2,740 | 2,741 | 2,735 | 2,736 | 500,800 |
| 2025/03/28 | 2,741 | 2,742 | 2,740 | 2,740 | 110,000 |
| 2025/03/27 | 2,740 | 2,743 | 2,739 | 2,742 | 170,600 |
| 2025/03/26 | 2,739 | 2,742 | 2,739 | 2,742 | 135,300 |
| 2025/03/25 | 2,737 | 2,744 | 2,736 | 2,739 | 260,900 |
| 2025/03/24 | 2,740 | 2,744 | 2,736 | 2,736 | 604,100 |
| 2025/03/21 | 2,738 | 2,743 | 2,737 | 2,741 | 108,400 |
| 2025/03/19 | 2,737 | 2,740 | 2,730 | 2,740 | 126,000 |
| 2025/03/18 | 2,739 | 2,742 | 2,735 | 2,735 | 82,500 |
| 2025/03/17 | 2,745 | 2,746 | 2,738 | 2,739 | 83,100 |
| 2025/03/14 | 2,745 | 2,748 | 2,745 | 2,746 | 215,300 |
| 2025/03/13 | 2,747 | 2,748 | 2,746 | 2,746 | 155,500 |
| 2025/03/12 | 2,747 | 2,749 | 2,745 | 2,748 | 119,400 |
| 2025/03/11 | 2,746 | 2,750 | 2,745 | 2,750 | 162,700 |
| 2025/03/10 | 2,746 | 2,747 | 2,745 | 2,745 | 192,400 |
| 2025/03/07 | 2,746 | 2,747 | 2,746 | 2,746 | 191,100 |
| 2025/03/06 | 2,748 | 2,749 | 2,746 | 2,747 | 139,800 |
| 2025/03/05 | 2,745 | 2,749 | 2,745 | 2,746 | 170,100 |
| 2025/03/04 | 2,745 | 2,746 | 2,745 | 2,745 | 126,900 |
| 2025/03/03 | 2,746 | 2,747 | 2,745 | 2,745 | 189,100 |
| 2025/02/28 | 2,745 | 2,747 | 2,744 | 2,745 | 246,900 |
| 2025/02/27 | 2,745 | 2,746 | 2,744 | 2,744 | 291,200 |
| 2025/02/26 | 2,745 | 2,747 | 2,744 | 2,745 | 235,200 |
| 2025/02/25 | 2,744 | 2,748 | 2,744 | 2,746 | 171,300 |
| 2025/02/21 | 2,745 | 2,747 | 2,744 | 2,744 | 192,700 |
| 2025/02/20 | 2,744 | 2,747 | 2,744 | 2,745 | 229,800 |
| 2025/02/19 | 2,745 | 2,746 | 2,744 | 2,744 | 192,600 |
| 2025/02/18 | 2,744 | 2,745 | 2,743 | 2,744 | 262,200 |
| 2025/02/17 | 2,743 | 2,745 | 2,742 | 2,743 | 1,577,800 |
| 2025/02/14 | 2,746 | 2,747 | 2,743 | 2,743 | 388,700 |
| 2025/02/13 | 2,747 | 2,748 | 2,745 | 2,746 | 261,500 |
| 2025/02/12 | 2,747 | 2,749 | 2,746 | 2,749 | 356,700 |
| 2025/02/10 | 2,748 | 2,749 | 2,747 | 2,749 | 260,900 |
| 2025/02/07 | 2,748 | 2,750 | 2,747 | 2,748 | 468,000 |
| 2025/02/06 | 2,750 | 2,750 | 2,748 | 2,748 | 382,300 |
| 2025/02/05 | 2,750 | 2,752 | 2,748 | 2,748 | 566,200 |
| 2025/02/04 | 2,771 | 2,777 | 2,748 | 2,750 | 2,536,700 |
| 2025/02/03 | 2,501 | 2,501 | 2,501 | 2,501 | 86,900 |
| 2025/01/31 | 1,945 | 2,045 | 1,933 | 2,001 | 300,800 |
| 2025/01/30 | 1,872 | 1,945 | 1,865 | 1,945 | 145,500 |
| 2025/01/29 | 1,882 | 1,903 | 1,877 | 1,902 | 74,100 |
| 2025/01/28 | 1,878 | 1,894 | 1,876 | 1,881 | 67,000 |
| 2025/01/27 | 1,880 | 1,898 | 1,877 | 1,898 | 51,300 |
| 2025/01/24 | 1,886 | 1,886 | 1,851 | 1,871 | 122,200 |
| 2025/01/23 | 1,866 | 1,879 | 1,853 | 1,865 | 172,500 |
| 2025/01/22 | 1,902 | 1,902 | 1,886 | 1,890 | 89,000 |
| 2025/01/21 | 1,916 | 1,919 | 1,891 | 1,914 | 44,300 |
| 2025/01/20 | 1,881 | 1,914 | 1,876 | 1,914 | 71,800 |
| 2025/01/17 | 1,858 | 1,896 | 1,858 | 1,881 | 96,500 |
| 2025/01/16 | 1,924 | 1,925 | 1,846 | 1,846 | 117,800 |
| 2025/01/15 | 1,892 | 1,930 | 1,889 | 1,908 | 164,200 |
| 2025/01/14 | 1,875 | 1,884 | 1,855 | 1,875 | 62,700 |
| 2025/01/10 | 1,912 | 1,921 | 1,884 | 1,891 | 68,200 |
| 2025/01/09 | 1,922 | 1,924 | 1,905 | 1,911 | 61,600 |
| 2025/01/08 | 1,936 | 1,954 | 1,912 | 1,920 | 73,300 |
| 2025/01/07 | 2,014 | 2,016 | 1,936 | 1,936 | 140,500 |
| 2025/01/06 | 1,939 | 2,008 | 1,927 | 1,996 | 137,800 |
| 2024/12/30 | 1,920 | 1,956 | 1,920 | 1,928 | 95,300 |
| 2024/12/27 | 1,905 | 1,914 | 1,894 | 1,912 | 78,000 |
| 2024/12/26 | 1,835 | 1,910 | 1,833 | 1,905 | 140,700 |
| 2024/12/25 | 1,844 | 1,874 | 1,820 | 1,843 | 264,100 |
| 2024/12/24 | 1,752 | 1,890 | 1,752 | 1,884 | 334,800 |
| 2024/12/23 | 1,743 | 1,751 | 1,715 | 1,737 | 233,200 |
| 2024/12/20 | 1,773 | 1,778 | 1,739 | 1,745 | 210,600 |
| 2024/12/19 | 1,751 | 1,776 | 1,744 | 1,773 | 91,100 |
| 2024/12/18 | 1,761 | 1,779 | 1,757 | 1,771 | 88,200 |
| 2024/12/17 | 1,804 | 1,808 | 1,760 | 1,766 | 93,000 |
| 2024/12/16 | 1,800 | 1,822 | 1,784 | 1,811 | 117,000 |
| 2024/12/13 | 1,801 | 1,815 | 1,792 | 1,808 | 96,400 |
| 2024/12/12 | 1,824 | 1,827 | 1,808 | 1,817 | 54,800 |
| 2024/12/11 | 1,806 | 1,819 | 1,802 | 1,815 | 59,700 |
| 2024/12/10 | 1,800 | 1,830 | 1,792 | 1,805 | 86,300 |
| 2024/12/09 | 1,780 | 1,795 | 1,772 | 1,780 | 80,500 |
| 2024/12/06 | 1,770 | 1,781 | 1,765 | 1,778 | 53,000 |
| 2024/12/05 | 1,787 | 1,788 | 1,758 | 1,776 | 88,200 |
| 2024/12/04 | 1,829 | 1,837 | 1,790 | 1,791 | 87,500 |
| 2024/12/03 | 1,812 | 1,849 | 1,812 | 1,838 | 60,000 |
| 2024/12/02 | 1,832 | 1,834 | 1,810 | 1,812 | 38,700 |
| 2024/11/29 | 1,829 | 1,837 | 1,816 | 1,825 | 50,500 |
| 2024/11/28 | 1,815 | 1,833 | 1,805 | 1,829 | 124,100 |
| 2024/11/27 | 1,833 | 1,840 | 1,810 | 1,820 | 49,800 |
| 2024/11/26 | 1,833 | 1,849 | 1,809 | 1,849 | 98,100 |
| 2024/11/25 | 1,864 | 1,865 | 1,840 | 1,840 | 74,700 |
| 2024/11/22 | 1,860 | 1,875 | 1,853 | 1,862 | 36,400 |
| 2024/11/21 | 1,849 | 1,869 | 1,849 | 1,860 | 32,000 |
| 2024/11/20 | 1,880 | 1,891 | 1,850 | 1,866 | 41,800 |
| 2024/11/19 | 1,883 | 1,901 | 1,868 | 1,883 | 46,700 |
| 2024/11/18 | 1,880 | 1,908 | 1,871 | 1,881 | 50,300 |
| 2024/11/15 | 1,893 | 1,908 | 1,888 | 1,897 | 56,300 |
| 2024/11/14 | 1,891 | 1,919 | 1,886 | 1,889 | 34,400 |
| 2024/11/13 | 1,885 | 1,909 | 1,883 | 1,885 | 49,000 |
| 2024/11/12 | 1,880 | 1,914 | 1,878 | 1,896 | 50,700 |
| 2024/11/11 | 1,901 | 1,918 | 1,870 | 1,880 | 60,600 |
| 2024/11/08 | 1,950 | 1,976 | 1,916 | 1,933 | 90,000 |
| 2024/11/07 | 1,900 | 1,939 | 1,893 | 1,924 | 90,500 |
| 2024/11/06 | 1,853 | 1,881 | 1,830 | 1,873 | 90,800 |
| 2024/11/05 | 1,850 | 1,850 | 1,825 | 1,833 | 95,400 |
| 2024/11/01 | 1,863 | 1,863 | 1,820 | 1,835 | 100,900 |
| 2024/10/31 | 1,814 | 1,915 | 1,790 | 1,903 | 183,700 |
| 2024/10/30 | 1,802 | 1,820 | 1,770 | 1,788 | 265,800 |
| 2024/10/29 | 1,778 | 1,813 | 1,778 | 1,790 | 77,800 |
| 2024/10/28 | 1,778 | 1,821 | 1,767 | 1,812 | 64,200 |
| 2024/10/25 | 1,813 | 1,830 | 1,774 | 1,795 | 85,600 |
| 2024/10/24 | 1,822 | 1,828 | 1,804 | 1,813 | 56,100 |
| 2024/10/23 | 1,848 | 1,857 | 1,831 | 1,831 | 46,100 |
| 2024/10/22 | 1,857 | 1,878 | 1,828 | 1,848 | 91,100 |
| 2024/10/21 | 1,876 | 1,896 | 1,860 | 1,861 | 44,100 |
| 2024/10/18 | 1,905 | 1,905 | 1,856 | 1,859 | 48,500 |
| 2024/10/17 | 1,896 | 1,907 | 1,886 | 1,886 | 46,900 |
| 2024/10/16 | 1,887 | 1,904 | 1,869 | 1,877 | 57,600 |
| 2024/10/15 | 1,916 | 1,930 | 1,880 | 1,900 | 70,100 |
| 2024/10/11 | 1,908 | 1,920 | 1,904 | 1,915 | 56,500 |
| 2024/10/10 | 1,904 | 1,915 | 1,895 | 1,900 | 25,400 |
| 2024/10/09 | 1,920 | 1,920 | 1,894 | 1,905 | 21,000 |
| 2024/10/08 | 1,934 | 1,934 | 1,905 | 1,906 | 43,100 |
| 2024/10/07 | 1,964 | 1,971 | 1,932 | 1,965 | 56,900 |
| 2024/10/04 | 1,918 | 1,936 | 1,901 | 1,931 | 64,400 |
| 2024/10/03 | 1,980 | 1,982 | 1,932 | 1,932 | 42,500 |
| 2024/10/02 | 1,915 | 1,961 | 1,915 | 1,939 | 58,000 |
| 2024/10/01 | 1,937 | 1,937 | 1,910 | 1,926 | 26,200 |
| 2024/09/30 | 1,885 | 1,929 | 1,885 | 1,914 | 47,400 |
| 2024/09/27 | 1,988 | 1,988 | 1,955 | 1,965 | 44,800 |
| 2024/09/26 | 1,986 | 1,989 | 1,959 | 1,989 | 75,600 |
| 2024/09/25 | 1,959 | 1,987 | 1,935 | 1,971 | 50,900 |
| 2024/09/24 | 1,932 | 1,963 | 1,926 | 1,949 | 56,000 |
| 2024/09/20 | 1,934 | 1,942 | 1,908 | 1,923 | 88,900 |
| 2024/09/19 | 1,890 | 1,918 | 1,880 | 1,909 | 83,100 |
| 2024/09/18 | 1,851 | 1,875 | 1,836 | 1,858 | 49,200 |
| 2024/09/17 | 1,856 | 1,856 | 1,809 | 1,840 | 67,000 |
| 2024/09/13 | 1,803 | 1,850 | 1,803 | 1,836 | 71,400 |
| 2024/09/12 | 1,830 | 1,838 | 1,802 | 1,822 | 38,500 |
| 2024/09/11 | 1,838 | 1,838 | 1,781 | 1,793 | 52,800 |
| 2024/09/10 | 1,859 | 1,867 | 1,836 | 1,842 | 40,300 |
| 2024/09/09 | 1,819 | 1,860 | 1,812 | 1,858 | 56,600 |
| 2024/09/06 | 1,903 | 1,910 | 1,860 | 1,880 | 53,100 |
| 2024/09/05 | 1,904 | 1,964 | 1,894 | 1,901 | 109,100 |
| 2024/09/04 | 1,943 | 1,943 | 1,890 | 1,904 | 61,900 |
| 2024/09/03 | 1,963 | 1,988 | 1,962 | 1,983 | 35,300 |
| 2024/09/02 | 1,955 | 1,966 | 1,945 | 1,963 | 29,500 |
| 2024/08/30 | 1,945 | 1,962 | 1,934 | 1,950 | 26,100 |
| 2024/08/29 | 1,944 | 1,944 | 1,921 | 1,928 | 23,200 |
| 2024/08/28 | 1,949 | 1,949 | 1,913 | 1,933 | 27,600 |
| 2024/08/27 | 1,921 | 1,953 | 1,921 | 1,940 | 45,000 |
| 2024/08/26 | 1,940 | 1,940 | 1,909 | 1,929 | 38,600 |
| 2024/08/23 | 1,894 | 1,938 | 1,894 | 1,933 | 44,300 |
| 2024/08/22 | 1,906 | 1,915 | 1,888 | 1,901 | 46,200 |
| 2024/08/21 | 1,920 | 1,920 | 1,898 | 1,916 | 18,700 |
| 2024/08/20 | 1,910 | 1,930 | 1,895 | 1,921 | 45,300 |
| 2024/08/19 | 1,904 | 1,919 | 1,877 | 1,877 | 61,500 |
| 2024/08/16 | 1,884 | 1,905 | 1,871 | 1,905 | 41,300 |
| 2024/08/15 | 1,828 | 1,850 | 1,828 | 1,845 | 50,400 |
| 2024/08/14 | 1,811 | 1,832 | 1,785 | 1,828 | 48,600 |
| 2024/08/13 | 1,797 | 1,802 | 1,781 | 1,797 | 34,400 |
| 2024/08/09 | 1,797 | 1,806 | 1,752 | 1,797 | 82,800 |
| 2024/08/08 | 1,766 | 1,794 | 1,740 | 1,743 | 85,200 |
| 2024/08/07 | 1,710 | 1,841 | 1,704 | 1,806 | 137,100 |
| 2024/08/06 | 1,639 | 1,807 | 1,639 | 1,785 | 128,000 |
| 2024/08/05 | 1,733 | 1,767 | 1,615 | 1,627 | 185,600 |
| 2024/08/02 | 1,940 | 1,941 | 1,853 | 1,853 | 180,000 |
| 2024/08/01 | 2,111 | 2,113 | 2,017 | 2,022 | 99,500 |
| 2024/07/31 | 2,090 | 2,139 | 2,071 | 2,139 | 147,600 |
| 2024/07/30 | 1,963 | 2,135 | 1,948 | 2,104 | 337,200 |
| 2024/07/29 | 1,946 | 1,977 | 1,942 | 1,975 | 76,500 |
| 2024/07/26 | 1,946 | 1,960 | 1,940 | 1,943 | 69,500 |
| 2024/07/25 | 1,964 | 1,984 | 1,941 | 1,941 | 113,900 |
| 2024/07/24 | 2,021 | 2,021 | 1,983 | 1,985 | 112,400 |
| 2024/07/23 | 2,020 | 2,047 | 2,020 | 2,027 | 49,800 |
| 2024/07/22 | 2,059 | 2,059 | 2,011 | 2,016 | 75,700 |
| 2024/07/19 | 2,107 | 2,107 | 2,052 | 2,059 | 66,100 |
| 2024/07/18 | 2,119 | 2,134 | 2,100 | 2,100 | 75,200 |
| 2024/07/17 | 2,149 | 2,171 | 2,137 | 2,142 | 71,400 |
| 2024/07/16 | 2,142 | 2,142 | 2,114 | 2,117 | 61,300 |
| 2024/07/12 | 2,082 | 2,142 | 2,082 | 2,137 | 90,700 |
| 2024/07/11 | 2,092 | 2,106 | 2,092 | 2,098 | 62,400 |
| 2024/07/10 | 2,076 | 2,087 | 2,062 | 2,077 | 70,600 |
| 2024/07/09 | 2,090 | 2,100 | 2,067 | 2,076 | 78,200 |
| 2024/07/08 | 2,137 | 2,137 | 2,091 | 2,091 | 85,300 |
| 2024/07/05 | 2,141 | 2,156 | 2,120 | 2,125 | 59,400 |
| 2024/07/04 | 2,145 | 2,157 | 2,136 | 2,150 | 31,900 |
| 2024/07/03 | 2,130 | 2,148 | 2,123 | 2,140 | 50,700 |
| 2024/07/02 | 2,168 | 2,171 | 2,126 | 2,136 | 72,900 |
| 2024/07/01 | 2,155 | 2,167 | 2,148 | 2,167 | 56,000 |
| 2024/06/28 | 2,139 | 2,145 | 2,116 | 2,128 | 38,000 |
| 2024/06/27 | 2,125 | 2,148 | 2,118 | 2,134 | 51,900 |