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 |
---|---|---|---|---|---|
1986/12/27 | 310 | 319 | 305 | 319 | 107,000 |
1986/12/26 | 315 | 320 | 310 | 310 | 150,000 |
1986/12/25 | 315 | 320 | 315 | 316 | 80,000 |
1986/12/24 | 321 | 325 | 314 | 315 | 48,000 |
1986/12/23 | 325 | 325 | 313 | 321 | 126,000 |
1986/12/22 | 330 | 339 | 321 | 321 | 104,000 |
1986/12/19 | 330 | 330 | 324 | 325 | 126,000 |
1986/12/18 | 331 | 335 | 330 | 330 | 66,000 |
1986/12/17 | 337 | 337 | 331 | 331 | 74,000 |
1986/12/16 | 339 | 340 | 337 | 337 | 48,000 |
1986/12/15 | 340 | 340 | 339 | 339 | 34,000 |
1986/12/12 | 341 | 341 | 339 | 339 | 60,000 |
1986/12/11 | 342 | 344 | 340 | 340 | 17,000 |
1986/12/10 | 341 | 348 | 340 | 342 | 49,000 |
1986/12/09 | 340 | 347 | 340 | 340 | 127,000 |
1986/12/08 | 349 | 353 | 340 | 340 | 156,000 |
1986/12/06 | 342 | 355 | 342 | 355 | 86,000 |
1986/12/05 | 343 | 345 | 340 | 342 | 230,000 |
1986/12/04 | 340 | 345 | 335 | 343 | 149,000 |
1986/12/03 | 340 | 340 | 331 | 335 | 52,000 |
1986/12/02 | 327 | 336 | 327 | 335 | 86,000 |
1986/12/01 | 321 | 330 | 321 | 323 | 76,000 |
1986/11/29 | 320 | 322 | 320 | 322 | 79,000 |
1986/11/28 | 321 | 322 | 320 | 320 | 58,000 |
1986/11/27 | 320 | 322 | 320 | 321 | 64,000 |
1986/11/26 | 326 | 326 | 320 | 320 | 122,000 |
1986/11/25 | 321 | 326 | 321 | 326 | 48,000 |
1986/11/22 | 326 | 326 | 320 | 320 | 28,000 |
1986/11/21 | 320 | 326 | 320 | 326 | 79,000 |
1986/11/20 | 326 | 326 | 320 | 320 | 44,000 |
1986/11/19 | 327 | 329 | 326 | 326 | 56,000 |
1986/11/18 | 328 | 331 | 326 | 326 | 48,000 |
1986/11/17 | 330 | 330 | 327 | 328 | 68,000 |
1986/11/14 | 325 | 330 | 325 | 330 | 94,000 |
1986/11/13 | 330 | 330 | 324 | 325 | 72,000 |
1986/11/12 | 333 | 335 | 329 | 335 | 88,000 |
1986/11/11 | 326 | 335 | 325 | 331 | 81,000 |
1986/11/10 | 324 | 328 | 320 | 325 | 63,000 |
1986/11/07 | 320 | 324 | 310 | 310 | 149,000 |
1986/11/06 | 307 | 329 | 306 | 320 | 285,000 |
1986/11/05 | 331 | 335 | 304 | 305 | 343,000 |
1986/11/04 | 307 | 331 | 307 | 330 | 552,000 |
1986/11/01 | 305 | 305 | 303 | 305 | 564,000 |
1986/10/31 | 315 | 315 | 305 | 305 | 323,000 |
1986/10/30 | 313 | 315 | 307 | 315 | 243,000 |
1986/10/29 | 311 | 316 | 309 | 309 | 42,000 |
1986/10/28 | 306 | 306 | 306 | 306 | 3,000 |
1986/10/27 | 305 | 305 | 305 | 305 | 36,000 |
1986/10/25 | 313 | 313 | 304 | 304 | 80,000 |
1986/10/24 | 315 | 315 | 303 | 303 | 248,000 |
1986/10/23 | 316 | 317 | 315 | 315 | 124,000 |
1986/10/22 | 315 | 315 | 315 | 315 | 10,000 |
1986/10/21 | 315 | 321 | 315 | 321 | 26,000 |
1986/10/20 | 314 | 316 | 314 | 315 | 5,000 |
1986/10/17 | 312 | 312 | 312 | 312 | 20,000 |
1986/10/16 | 311 | 311 | 310 | 311 | 41,000 |
1986/10/15 | 311 | 311 | 310 | 311 | 6,000 |
1986/10/14 | 307 | 310 | 306 | 310 | 36,000 |
1986/10/13 | 320 | 321 | 303 | 303 | 74,000 |
1986/10/09 | 332 | 333 | 322 | 322 | 15,000 |
1986/10/08 | 322 | 327 | 322 | 327 | 30,000 |
1986/10/07 | 326 | 328 | 325 | 327 | 41,000 |
1986/10/06 | 326 | 326 | 326 | 326 | 24,000 |
1986/10/04 | 309 | 315 | 309 | 311 | 42,000 |
1986/10/03 | 302 | 308 | 302 | 308 | 33,000 |
1986/10/02 | 310 | 310 | 301 | 301 | 35,000 |
1986/10/01 | 328 | 330 | 300 | 300 | 54,000 |
1986/09/30 | 333 | 333 | 328 | 330 | 32,000 |
1986/09/29 | 335 | 335 | 330 | 330 | 61,000 |
1986/09/27 | 336 | 349 | 335 | 335 | 31,000 |
1986/09/26 | 330 | 340 | 330 | 335 | 54,000 |
1986/09/25 | 349 | 349 | 331 | 335 | 63,000 |
1986/09/24 | 353 | 353 | 343 | 348 | 53,000 |
1986/09/22 | 349 | 353 | 348 | 353 | 10,000 |
1986/09/19 | 343 | 349 | 342 | 347 | 113,000 |
1986/09/18 | 348 | 350 | 343 | 343 | 47,000 |
1986/09/17 | 350 | 350 | 340 | 346 | 155,000 |
1986/09/16 | 356 | 356 | 341 | 345 | 71,000 |
1986/09/12 | 351 | 359 | 350 | 356 | 33,000 |
1986/09/11 | 365 | 365 | 344 | 350 | 336,000 |
1986/09/10 | 366 | 367 | 360 | 360 | 99,000 |
1986/09/09 | 370 | 370 | 365 | 366 | 159,000 |
1986/09/08 | 366 | 370 | 366 | 368 | 15,000 |
1986/09/06 | 369 | 369 | 365 | 365 | 54,000 |
1986/09/05 | 375 | 376 | 365 | 370 | 78,000 |
1986/09/04 | 375 | 375 | 370 | 370 | 86,000 |
1986/09/03 | 378 | 378 | 372 | 372 | 36,000 |
1986/09/02 | 370 | 380 | 370 | 375 | 47,000 |
1986/09/01 | 397 | 397 | 377 | 377 | 40,000 |
1986/08/30 | 375 | 395 | 375 | 395 | 33,000 |
1986/08/29 | 389 | 389 | 365 | 365 | 67,000 |
1986/08/28 | 375 | 394 | 375 | 394 | 85,000 |
1986/08/27 | 375 | 380 | 370 | 380 | 61,000 |
1986/08/26 | 372 | 379 | 362 | 365 | 92,000 |
1986/08/25 | 367 | 370 | 363 | 367 | 29,000 |
1986/08/23 | 363 | 363 | 362 | 362 | 21,000 |
1986/08/22 | 362 | 370 | 362 | 370 | 36,000 |
1986/08/21 | 363 | 375 | 362 | 375 | 51,000 |
1986/08/20 | 375 | 375 | 361 | 361 | 44,000 |
1986/08/19 | 383 | 383 | 375 | 375 | 114,000 |
1986/08/18 | 382 | 390 | 379 | 384 | 30,000 |
1986/08/15 | 381 | 383 | 381 | 381 | 43,000 |
1986/08/14 | 382 | 382 | 381 | 381 | 53,000 |
1986/08/13 | 381 | 387 | 381 | 382 | 83,000 |
1986/08/12 | 396 | 396 | 381 | 381 | 111,000 |
1986/08/11 | 410 | 410 | 404 | 406 | 37,000 |
1986/08/08 | 415 | 415 | 410 | 412 | 61,000 |
1986/08/07 | 405 | 415 | 400 | 415 | 90,000 |
1986/08/06 | 403 | 409 | 403 | 404 | 44,000 |
1986/08/05 | 410 | 415 | 400 | 400 | 36,000 |
1986/08/04 | 395 | 411 | 395 | 410 | 133,000 |
1986/08/02 | 396 | 402 | 396 | 400 | 25,000 |
1986/08/01 | 385 | 403 | 385 | 399 | 80,000 |
1986/07/31 | 387 | 390 | 385 | 390 | 131,000 |
1986/07/30 | 405 | 405 | 392 | 392 | 209,000 |
1986/07/29 | 420 | 424 | 395 | 400 | 267,000 |
1986/07/28 | 440 | 440 | 423 | 424 | 105,000 |
1986/07/26 | 430 | 438 | 430 | 438 | 40,000 |
1986/07/25 | 439 | 445 | 430 | 439 | 112,000 |
1986/07/24 | 460 | 460 | 440 | 454 | 741,000 |
1986/07/23 | 450 | 480 | 450 | 450 | 365,000 |
1986/07/22 | 421 | 451 | 421 | 449 | 142,000 |
1986/07/21 | 440 | 440 | 416 | 416 | 96,000 |
1986/07/19 | 440 | 445 | 430 | 435 | 68,000 |
1986/07/18 | 451 | 455 | 444 | 444 | 70,000 |
1986/07/17 | 476 | 478 | 460 | 474 | 132,000 |
1986/07/16 | 470 | 480 | 462 | 474 | 281,000 |
1986/07/15 | 475 | 475 | 467 | 474 | 192,000 |
1986/07/14 | 461 | 475 | 461 | 475 | 181,000 |
1986/07/11 | 456 | 463 | 450 | 460 | 219,000 |
1986/07/10 | 462 | 463 | 449 | 456 | 260,000 |
1986/07/09 | 475 | 475 | 460 | 466 | 509,000 |
1986/07/08 | 483 | 492 | 462 | 462 | 518,000 |
1986/07/07 | 500 | 515 | 485 | 485 | 828,000 |
1986/07/05 | 508 | 523 | 495 | 497 | 908,000 |
1986/07/04 | 475 | 531 | 465 | 518 | 6,871,001 |
1986/07/03 | 445 | 474 | 440 | 470 | 3,531,001 |
1986/07/02 | 439 | 450 | 430 | 440 | 1,969,000 |
1986/07/01 | 430 | 445 | 419 | 440 | 1,729,000 |
1986/06/30 | 420 | 445 | 405 | 445 | 2,515,000 |
1986/06/28 | 388 | 415 | 381 | 415 | 791,000 |
1986/06/27 | 373 | 389 | 370 | 389 | 237,000 |
1986/06/26 | 375 | 379 | 371 | 372 | 85,000 |
1986/06/25 | 373 | 376 | 368 | 375 | 122,000 |
1986/06/24 | 370 | 376 | 370 | 373 | 74,000 |
1986/06/23 | 375 | 380 | 371 | 371 | 56,000 |
1986/06/21 | 374 | 375 | 370 | 370 | 32,000 |
1986/06/20 | 373 | 375 | 373 | 374 | 49,000 |
1986/06/19 | 370 | 371 | 370 | 371 | 50,000 |
1986/06/18 | 372 | 375 | 370 | 370 | 24,000 |
1986/06/17 | 375 | 375 | 370 | 375 | 19,000 |
1986/06/16 | 380 | 380 | 358 | 360 | 66,000 |
1986/06/13 | 384 | 384 | 376 | 381 | 76,000 |
1986/06/12 | 382 | 387 | 381 | 381 | 411,000 |
1986/06/11 | 379 | 380 | 375 | 380 | 187,000 |
1986/06/10 | 370 | 380 | 370 | 379 | 112,000 |
1986/06/09 | 370 | 380 | 368 | 370 | 130,000 |
1986/06/07 | 369 | 378 | 369 | 375 | 23,000 |
1986/06/06 | 373 | 378 | 368 | 368 | 149,000 |
1986/06/05 | 360 | 380 | 360 | 375 | 205,000 |
1986/06/04 | 355 | 360 | 353 | 360 | 65,000 |
1986/06/03 | 358 | 358 | 355 | 358 | 67,000 |
1986/06/02 | 353 | 358 | 352 | 358 | 85,000 |
1986/05/31 | 353 | 355 | 350 | 350 | 36,000 |
1986/05/30 | 355 | 355 | 350 | 351 | 71,000 |
1986/05/29 | 352 | 352 | 350 | 350 | 43,000 |
1986/05/28 | 345 | 355 | 345 | 354 | 164,000 |
1986/05/27 | 346 | 350 | 345 | 345 | 70,000 |
1986/05/26 | 349 | 349 | 345 | 349 | 135,000 |
1986/05/24 | 345 | 348 | 345 | 346 | 50,000 |
1986/05/23 | 344 | 348 | 343 | 348 | 44,000 |
1986/05/22 | 343 | 345 | 342 | 344 | 41,000 |
1986/05/21 | 344 | 344 | 341 | 343 | 25,000 |
1986/05/20 | 345 | 345 | 340 | 341 | 76,000 |
1986/05/19 | 341 | 345 | 341 | 344 | 42,000 |
1986/05/17 | 343 | 343 | 341 | 341 | 54,000 |
1986/05/16 | 343 | 344 | 341 | 343 | 39,000 |
1986/05/15 | 345 | 345 | 342 | 344 | 32,000 |
1986/05/14 | 345 | 350 | 342 | 345 | 80,000 |
1986/05/13 | 344 | 348 | 342 | 345 | 42,000 |
1986/05/12 | 345 | 345 | 343 | 345 | 66,000 |
1986/05/09 | 343 | 345 | 343 | 344 | 55,000 |
1986/05/08 | 345 | 345 | 342 | 342 | 61,000 |
1986/05/07 | 345 | 348 | 344 | 346 | 23,000 |
1986/05/06 | 349 | 350 | 345 | 345 | 45,000 |
1986/05/02 | 345 | 349 | 345 | 349 | 47,000 |
1986/04/30 | 347 | 347 | 345 | 345 | 37,000 |
1986/04/28 | 350 | 350 | 345 | 346 | 56,000 |
1986/04/26 | 345 | 350 | 345 | 350 | 31,000 |
1986/04/25 | 350 | 350 | 345 | 345 | 26,000 |
1986/04/24 | 341 | 350 | 341 | 350 | 34,000 |
1986/04/23 | 348 | 348 | 341 | 341 | 105,000 |
1986/04/22 | 348 | 349 | 348 | 348 | 19,000 |
1986/04/21 | 350 | 352 | 348 | 348 | 19,000 |
1986/04/19 | 349 | 349 | 346 | 346 | 4,000 |
1986/04/18 | 350 | 350 | 345 | 345 | 41,000 |
1986/04/17 | 352 | 355 | 348 | 350 | 91,000 |
1986/04/16 | 355 | 355 | 352 | 352 | 23,000 |
1986/04/15 | 351 | 355 | 351 | 355 | 19,000 |
1986/04/14 | 355 | 355 | 348 | 348 | 30,000 |
1986/04/11 | 356 | 359 | 355 | 355 | 24,000 |
1986/04/10 | 358 | 358 | 357 | 358 | 21,000 |
1986/04/09 | 360 | 360 | 355 | 359 | 30,000 |
1986/04/08 | 355 | 357 | 355 | 357 | 16,000 |
1986/04/07 | 359 | 360 | 355 | 355 | 24,000 |
1986/04/05 | 352 | 359 | 351 | 359 | 14,000 |
1986/04/04 | 352 | 352 | 348 | 351 | 34,000 |
1986/04/03 | 350 | 350 | 350 | 350 | 9,000 |
1986/04/02 | 351 | 354 | 348 | 350 | 57,000 |
1986/04/01 | 354 | 354 | 354 | 354 | 11,000 |
1986/03/31 | 355 | 356 | 349 | 349 | 49,000 |
1986/03/28 | 351 | 351 | 350 | 351 | 62,000 |
1986/03/27 | 348 | 350 | 348 | 348 | 29,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 385 | 389 | 382 | 382 | 78,000 |
1986/03/25 | 389 | 389 | 385 | 385 | 46,000 |
1986/03/24 | 390 | 390 | 382 | 382 | 104,000 |
1986/03/22 | 387 | 393 | 382 | 385 | 56,000 |
1986/03/20 | 395 | 395 | 381 | 382 | 96,000 |
1986/03/19 | 398 | 398 | 392 | 392 | 73,000 |
1986/03/18 | 400 | 400 | 392 | 393 | 64,000 |
1986/03/17 | 402 | 406 | 400 | 400 | 51,000 |
1986/03/15 | 400 | 401 | 400 | 401 | 34,000 |
1986/03/14 | 400 | 406 | 400 | 406 | 63,000 |
1986/03/13 | 406 | 408 | 399 | 400 | 131,000 |
1986/03/12 | 408 | 410 | 406 | 409 | 66,000 |
1986/03/11 | 409 | 410 | 406 | 406 | 74,000 |
1986/03/10 | 408 | 410 | 408 | 410 | 53,000 |
1986/03/07 | 407 | 410 | 406 | 408 | 84,000 |
1986/03/06 | 402 | 407 | 401 | 406 | 93,000 |
1986/03/05 | 406 | 406 | 400 | 400 | 118,000 |
1986/03/04 | 405 | 408 | 404 | 406 | 47,000 |
1986/03/03 | 405 | 409 | 401 | 404 | 123,000 |
1986/03/01 | 399 | 399 | 393 | 395 | 16,000 |
1986/02/28 | 393 | 395 | 392 | 395 | 34,000 |
1986/02/27 | 393 | 395 | 393 | 394 | 48,000 |
1986/02/26 | 398 | 398 | 392 | 393 | 33,000 |
1986/02/25 | 393 | 393 | 390 | 393 | 176,000 |
1986/02/24 | 395 | 395 | 392 | 393 | 47,000 |
1986/02/22 | 397 | 399 | 393 | 399 | 37,000 |
1986/02/21 | 398 | 400 | 392 | 392 | 170,000 |
1986/02/20 | 400 | 400 | 395 | 398 | 114,000 |
1986/02/19 | 402 | 404 | 399 | 400 | 60,000 |
1986/02/18 | 392 | 397 | 392 | 392 | 38,000 |
1986/02/17 | 397 | 398 | 391 | 392 | 67,000 |
1986/02/15 | 393 | 395 | 391 | 395 | 20,000 |
1986/02/14 | 395 | 395 | 392 | 393 | 62,000 |
1986/02/13 | 393 | 397 | 390 | 393 | 42,000 |
1986/02/12 | 390 | 392 | 388 | 388 | 51,000 |
1986/02/10 | 398 | 398 | 389 | 389 | 34,000 |
1986/02/07 | 385 | 393 | 385 | 389 | 112,000 |
1986/02/06 | 389 | 390 | 388 | 390 | 81,000 |
1986/02/05 | 391 | 391 | 388 | 388 | 81,000 |
1986/02/04 | 393 | 393 | 390 | 390 | 42,000 |
1986/02/03 | 390 | 395 | 388 | 390 | 60,000 |
1986/02/01 | 395 | 395 | 388 | 390 | 8,000 |
1986/01/31 | 397 | 398 | 385 | 395 | 48,000 |
1986/01/30 | 395 | 395 | 387 | 395 | 76,000 |
1986/01/29 | 388 | 395 | 387 | 387 | 31,000 |
1986/01/28 | 388 | 388 | 385 | 386 | 10,000 |
1986/01/27 | 380 | 388 | 380 | 385 | 27,000 |
1986/01/23 | 386 | 386 | 385 | 385 | 6,000 |
1986/01/22 | 385 | 386 | 385 | 386 | 9,000 |
1986/01/21 | 387 | 388 | 385 | 385 | 96,000 |
1986/01/20 | 386 | 390 | 386 | 390 | 9,000 |
1986/01/18 | 390 | 390 | 386 | 386 | 20,000 |
1986/01/17 | 387 | 387 | 386 | 386 | 14,000 |
1986/01/16 | 390 | 390 | 386 | 386 | 18,000 |
1986/01/14 | 385 | 385 | 385 | 385 | 16,000 |
1986/01/13 | 389 | 393 | 387 | 387 | 22,000 |
1986/01/10 | 385 | 388 | 382 | 388 | 30,000 |
1986/01/09 | 382 | 383 | 382 | 382 | 28,000 |
1986/01/08 | 381 | 385 | 380 | 382 | 32,000 |
1986/01/07 | 386 | 386 | 380 | 381 | 14,000 |
1986/01/06 | 389 | 389 | 380 | 382 | 19,000 |
1986/01/04 | 380 | 380 | 375 | 380 | 14,000 |