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 |
|---|---|---|---|---|---|
| 1991/12/30 | 508 | 515 | 508 | 512 | 125,000 |
| 1991/12/27 | 515 | 516 | 508 | 510 | 55,000 |
| 1991/12/26 | 511 | 516 | 510 | 515 | 67,000 |
| 1991/12/25 | 517 | 517 | 511 | 512 | 86,000 |
| 1991/12/24 | 519 | 521 | 515 | 517 | 101,000 |
| 1991/12/20 | 516 | 520 | 505 | 507 | 104,000 |
| 1991/12/19 | 530 | 530 | 510 | 510 | 41,000 |
| 1991/12/18 | 548 | 550 | 530 | 530 | 132,000 |
| 1991/12/17 | 560 | 565 | 550 | 550 | 154,000 |
| 1991/12/16 | 560 | 560 | 550 | 560 | 84,000 |
| 1991/12/13 | 546 | 567 | 546 | 567 | 194,000 |
| 1991/12/12 | 511 | 540 | 511 | 540 | 104,000 |
| 1991/12/11 | 516 | 516 | 501 | 506 | 110,000 |
| 1991/12/10 | 527 | 527 | 505 | 506 | 67,000 |
| 1991/12/09 | 528 | 535 | 528 | 528 | 56,000 |
| 1991/12/06 | 540 | 543 | 528 | 528 | 81,000 |
| 1991/12/05 | 555 | 555 | 540 | 548 | 129,000 |
| 1991/12/04 | 544 | 546 | 530 | 546 | 126,000 |
| 1991/12/03 | 511 | 549 | 510 | 549 | 45,000 |
| 1991/12/02 | 510 | 519 | 500 | 501 | 98,000 |
| 1991/11/29 | 519 | 519 | 502 | 510 | 156,000 |
| 1991/11/28 | 530 | 534 | 520 | 520 | 95,000 |
| 1991/11/27 | 535 | 540 | 528 | 528 | 69,000 |
| 1991/11/26 | 528 | 550 | 528 | 538 | 40,000 |
| 1991/11/25 | 535 | 540 | 525 | 525 | 53,000 |
| 1991/11/22 | 542 | 545 | 536 | 544 | 172,000 |
| 1991/11/21 | 550 | 560 | 545 | 545 | 96,000 |
| 1991/11/20 | 550 | 555 | 540 | 540 | 147,000 |
| 1991/11/19 | 566 | 580 | 550 | 557 | 112,000 |
| 1991/11/18 | 551 | 566 | 550 | 566 | 96,000 |
| 1991/11/15 | 603 | 608 | 575 | 581 | 177,000 |
| 1991/11/14 | 605 | 611 | 603 | 603 | 201,000 |
| 1991/11/13 | 610 | 615 | 601 | 605 | 171,000 |
| 1991/11/12 | 605 | 605 | 593 | 600 | 195,000 |
| 1991/11/11 | 598 | 601 | 595 | 595 | 77,000 |
| 1991/11/08 | 610 | 610 | 598 | 598 | 312,000 |
| 1991/11/07 | 625 | 625 | 610 | 610 | 197,000 |
| 1991/11/06 | 629 | 629 | 620 | 620 | 73,000 |
| 1991/11/05 | 627 | 630 | 627 | 630 | 55,000 |
| 1991/11/01 | 620 | 630 | 613 | 630 | 225,000 |
| 1991/10/31 | 640 | 645 | 637 | 637 | 102,000 |
| 1991/10/30 | 650 | 651 | 636 | 637 | 130,000 |
| 1991/10/29 | 650 | 650 | 642 | 650 | 223,000 |
| 1991/10/28 | 645 | 658 | 641 | 651 | 93,000 |
| 1991/10/25 | 661 | 662 | 646 | 658 | 246,000 |
| 1991/10/24 | 669 | 676 | 660 | 661 | 913,000 |
| 1991/10/23 | 665 | 684 | 656 | 659 | 2,888,000 |
| 1991/10/22 | 625 | 668 | 620 | 667 | 1,465,000 |
| 1991/10/21 | 617 | 630 | 613 | 630 | 399,000 |
| 1991/10/18 | 601 | 621 | 601 | 610 | 263,000 |
| 1991/10/17 | 605 | 605 | 600 | 605 | 294,000 |
| 1991/10/16 | 596 | 605 | 595 | 605 | 271,000 |
| 1991/10/15 | 595 | 601 | 595 | 596 | 183,000 |
| 1991/10/14 | 600 | 605 | 594 | 600 | 109,000 |
| 1991/10/11 | 615 | 615 | 610 | 610 | 309,000 |
| 1991/10/09 | 615 | 620 | 612 | 612 | 351,000 |
| 1991/10/08 | 621 | 630 | 618 | 625 | 856,000 |
| 1991/10/07 | 641 | 645 | 620 | 635 | 374,000 |
| 1991/10/04 | 624 | 647 | 624 | 645 | 801,000 |
| 1991/10/03 | 609 | 624 | 608 | 624 | 166,000 |
| 1991/10/02 | 620 | 625 | 619 | 619 | 364,000 |
| 1991/10/01 | 580 | 614 | 580 | 605 | 516,000 |
| 1991/09/30 | 587 | 595 | 580 | 581 | 436,000 |
| 1991/09/27 | 602 | 610 | 591 | 591 | 835,000 |
| 1991/09/26 | 606 | 606 | 580 | 600 | 1,323,000 |
| 1991/09/25 | 618 | 623 | 605 | 610 | 223,000 |
| 1991/09/24 | 613 | 620 | 604 | 605 | 188,000 |
| 1991/09/20 | 605 | 605 | 581 | 603 | 149,000 |
| 1991/09/19 | 600 | 605 | 595 | 595 | 320,000 |
| 1991/09/18 | 612 | 615 | 591 | 599 | 532,000 |
| 1991/09/17 | 595 | 630 | 595 | 630 | 337,000 |
| 1991/09/13 | 572 | 595 | 572 | 595 | 221,000 |
| 1991/09/12 | 582 | 599 | 582 | 582 | 83,000 |
| 1991/09/11 | 582 | 582 | 570 | 580 | 57,000 |
| 1991/09/10 | 600 | 600 | 586 | 586 | 86,000 |
| 1991/09/09 | 600 | 610 | 595 | 595 | 148,000 |
| 1991/09/06 | 570 | 595 | 570 | 585 | 148,000 |
| 1991/09/05 | 575 | 576 | 559 | 570 | 234,000 |
| 1991/09/04 | 556 | 575 | 556 | 557 | 24,000 |
| 1991/09/03 | 550 | 560 | 550 | 553 | 78,000 |
| 1991/09/02 | 550 | 550 | 540 | 550 | 13,000 |
| 1991/08/30 | 526 | 540 | 526 | 540 | 38,000 |
| 1991/08/29 | 511 | 526 | 511 | 526 | 72,000 |
| 1991/08/28 | 521 | 521 | 521 | 521 | 55,000 |
| 1991/08/27 | 530 | 535 | 520 | 520 | 63,000 |
| 1991/08/26 | 535 | 535 | 525 | 525 | 60,000 |
| 1991/08/23 | 560 | 560 | 540 | 540 | 124,000 |
| 1991/08/22 | 550 | 550 | 541 | 550 | 121,000 |
| 1991/08/21 | 500 | 531 | 500 | 520 | 156,000 |
| 1991/08/20 | 501 | 510 | 499 | 505 | 137,000 |
| 1991/08/19 | 548 | 550 | 510 | 510 | 168,000 |
| 1991/08/16 | 550 | 560 | 536 | 550 | 110,000 |
| 1991/08/15 | 550 | 560 | 550 | 550 | 28,000 |
| 1991/08/14 | 554 | 560 | 550 | 560 | 31,000 |
| 1991/08/13 | 550 | 560 | 545 | 545 | 31,000 |
| 1991/08/12 | 581 | 581 | 549 | 560 | 75,000 |
| 1991/08/09 | 594 | 594 | 571 | 571 | 65,000 |
| 1991/08/08 | 585 | 600 | 571 | 595 | 51,000 |
| 1991/08/07 | 581 | 581 | 570 | 575 | 107,000 |
| 1991/08/06 | 580 | 580 | 570 | 571 | 80,000 |
| 1991/08/05 | 605 | 610 | 600 | 600 | 124,000 |
| 1991/08/02 | 610 | 610 | 600 | 605 | 101,000 |
| 1991/08/01 | 600 | 605 | 600 | 601 | 121,000 |
| 1991/07/31 | 596 | 620 | 595 | 610 | 230,000 |
| 1991/07/30 | 582 | 600 | 582 | 596 | 92,000 |
| 1991/07/29 | 595 | 600 | 582 | 582 | 57,000 |
| 1991/07/26 | 580 | 595 | 571 | 595 | 99,000 |
| 1991/07/25 | 574 | 580 | 571 | 575 | 54,000 |
| 1991/07/24 | 552 | 580 | 552 | 573 | 112,000 |
| 1991/07/23 | 570 | 570 | 551 | 551 | 42,000 |
| 1991/07/22 | 570 | 580 | 570 | 575 | 62,000 |
| 1991/07/19 | 580 | 585 | 575 | 585 | 63,000 |
| 1991/07/18 | 590 | 590 | 570 | 570 | 175,000 |
| 1991/07/17 | 600 | 600 | 590 | 590 | 171,000 |
| 1991/07/16 | 600 | 605 | 586 | 600 | 158,000 |
| 1991/07/15 | 579 | 605 | 579 | 595 | 89,000 |
| 1991/07/12 | 564 | 579 | 564 | 579 | 111,000 |
| 1991/07/11 | 565 | 580 | 561 | 565 | 90,000 |
| 1991/07/10 | 536 | 560 | 535 | 560 | 215,000 |
| 1991/07/09 | 510 | 522 | 491 | 516 | 389,000 |
| 1991/07/08 | 545 | 545 | 502 | 510 | 175,000 |
| 1991/07/05 | 570 | 580 | 550 | 565 | 143,000 |
| 1991/07/04 | 570 | 570 | 554 | 570 | 171,000 |
| 1991/07/03 | 591 | 591 | 574 | 574 | 140,000 |
| 1991/07/02 | 625 | 625 | 620 | 620 | 170,000 |
| 1991/07/01 | 600 | 623 | 600 | 620 | 305,000 |
| 1991/06/28 | 614 | 614 | 600 | 600 | 195,000 |
| 1991/06/27 | 610 | 614 | 608 | 614 | 139,000 |
| 1991/06/26 | 615 | 620 | 615 | 620 | 160,000 |
| 1991/06/25 | 598 | 618 | 595 | 615 | 137,000 |
| 1991/06/24 | 630 | 630 | 620 | 620 | 71,000 |
| 1991/06/21 | 650 | 650 | 625 | 630 | 190,000 |
| 1991/06/20 | 645 | 655 | 640 | 655 | 110,000 |
| 1991/06/19 | 675 | 675 | 655 | 655 | 106,000 |
| 1991/06/18 | 695 | 697 | 685 | 685 | 297,000 |
| 1991/06/17 | 695 | 697 | 686 | 695 | 461,000 |
| 1991/06/14 | 675 | 689 | 675 | 689 | 330,000 |
| 1991/06/13 | 660 | 675 | 660 | 675 | 62,000 |
| 1991/06/12 | 660 | 670 | 660 | 664 | 78,000 |
| 1991/06/11 | 653 | 670 | 653 | 658 | 199,000 |
| 1991/06/10 | 680 | 680 | 661 | 663 | 115,000 |
| 1991/06/07 | 690 | 695 | 681 | 685 | 85,000 |
| 1991/06/06 | 714 | 714 | 690 | 700 | 95,000 |
| 1991/06/05 | 720 | 720 | 700 | 719 | 269,000 |
| 1991/06/04 | 725 | 730 | 720 | 720 | 101,000 |
| 1991/06/03 | 749 | 749 | 725 | 730 | 32,000 |
| 1991/05/31 | 735 | 750 | 725 | 740 | 385,000 |
| 1991/05/30 | 735 | 739 | 730 | 730 | 148,000 |
| 1991/05/29 | 727 | 737 | 724 | 736 | 558,000 |
| 1991/05/28 | 713 | 730 | 713 | 720 | 115,000 |
| 1991/05/27 | 727 | 727 | 710 | 713 | 73,000 |
| 1991/05/24 | 740 | 740 | 725 | 737 | 160,000 |
| 1991/05/23 | 728 | 750 | 712 | 750 | 262,000 |
| 1991/05/22 | 712 | 730 | 712 | 728 | 355,000 |
| 1991/05/21 | 705 | 720 | 702 | 712 | 156,000 |
| 1991/05/20 | 710 | 719 | 709 | 710 | 128,000 |
| 1991/05/17 | 706 | 730 | 706 | 730 | 143,000 |
| 1991/05/16 | 702 | 710 | 700 | 707 | 220,000 |
| 1991/05/15 | 734 | 734 | 712 | 712 | 160,000 |
| 1991/05/14 | 745 | 750 | 735 | 744 | 216,000 |
| 1991/05/13 | 759 | 765 | 745 | 745 | 155,000 |
| 1991/05/10 | 760 | 760 | 750 | 759 | 189,000 |
| 1991/05/09 | 770 | 780 | 745 | 760 | 417,000 |
| 1991/05/08 | 760 | 786 | 758 | 777 | 1,439,000 |
| 1991/05/07 | 750 | 760 | 749 | 751 | 118,000 |
| 1991/05/02 | 750 | 750 | 725 | 750 | 101,000 |
| 1991/05/01 | 710 | 760 | 710 | 747 | 271,000 |
| 1991/04/30 | 715 | 720 | 705 | 710 | 170,000 |
| 1991/04/26 | 740 | 740 | 720 | 725 | 277,000 |
| 1991/04/25 | 755 | 761 | 723 | 740 | 376,000 |
| 1991/04/24 | 782 | 788 | 765 | 765 | 250,000 |
| 1991/04/23 | 790 | 792 | 782 | 782 | 277,000 |
| 1991/04/22 | 798 | 811 | 790 | 799 | 1,109,000 |
| 1991/04/19 | 794 | 808 | 794 | 798 | 537,000 |
| 1991/04/18 | 780 | 804 | 780 | 804 | 544,000 |
| 1991/04/17 | 813 | 813 | 780 | 790 | 635,000 |
| 1991/04/16 | 804 | 817 | 795 | 808 | 940,000 |
| 1991/04/15 | 809 | 828 | 809 | 814 | 1,218,000 |
| 1991/04/12 | 794 | 819 | 790 | 819 | 1,077,000 |
| 1991/04/11 | 802 | 809 | 787 | 789 | 847,000 |
| 1991/04/10 | 804 | 824 | 799 | 800 | 1,184,000 |
| 1991/04/09 | 843 | 844 | 814 | 814 | 2,121,000 |
| 1991/04/08 | 815 | 846 | 814 | 840 | 6,613,000 |
| 1991/04/05 | 818 | 818 | 802 | 815 | 1,765,000 |
| 1991/04/04 | 793 | 820 | 788 | 815 | 2,233,000 |
| 1991/04/03 | 790 | 799 | 780 | 785 | 970,000 |
| 1991/04/02 | 802 | 810 | 780 | 780 | 735,000 |
| 1991/04/01 | 789 | 816 | 783 | 811 | 3,331,000 |
| 1991/03/29 | 767 | 790 | 767 | 786 | 1,319,000 |
| 1991/03/28 | 785 | 799 | 760 | 760 | 1,974,000 |
| 1991/03/27 | 810 | 822 | 781 | 805 | 3,511,000 |
| 1991/03/26 | 820 | 835 | 801 | 801 | 10,053,000 |
| 1991/03/25 | 754 | 775 | 750 | 765 | 1,851,000 |
| 1991/03/22 | 735 | 755 | 730 | 755 | 931,000 |
| 1991/03/20 | 750 | 755 | 742 | 745 | 1,944,000 |
| 1991/03/19 | 754 | 785 | 744 | 760 | 4,763,000 |
| 1991/03/18 | 711 | 744 | 711 | 744 | 2,404,000 |
| 1991/03/15 | 694 | 715 | 688 | 709 | 2,620,000 |
| 1991/03/14 | 679 | 689 | 675 | 684 | 1,256,000 |
| 1991/03/13 | 669 | 685 | 655 | 655 | 1,609,000 |
| 1991/03/12 | 640 | 659 | 625 | 659 | 1,086,000 |
| 1991/03/11 | 626 | 630 | 619 | 620 | 477,000 |
| 1991/03/08 | 621 | 630 | 615 | 616 | 171,000 |
| 1991/03/07 | 621 | 626 | 620 | 621 | 126,000 |
| 1991/03/06 | 630 | 630 | 615 | 626 | 78,000 |
| 1991/03/05 | 623 | 635 | 619 | 624 | 117,000 |
| 1991/03/04 | 626 | 633 | 622 | 623 | 112,000 |
| 1991/03/01 | 640 | 650 | 621 | 621 | 574,000 |
| 1991/02/28 | 620 | 640 | 615 | 631 | 737,000 |
| 1991/02/27 | 605 | 616 | 605 | 610 | 273,000 |
| 1991/02/26 | 610 | 630 | 600 | 615 | 645,000 |
| 1991/02/25 | 593 | 599 | 592 | 598 | 155,000 |
| 1991/02/22 | 592 | 606 | 592 | 592 | 124,000 |
| 1991/02/21 | 594 | 610 | 590 | 602 | 146,000 |
| 1991/02/20 | 609 | 625 | 599 | 599 | 181,000 |
| 1991/02/19 | 620 | 630 | 600 | 613 | 340,000 |
| 1991/02/18 | 609 | 620 | 600 | 620 | 525,000 |
| 1991/02/15 | 593 | 598 | 575 | 590 | 544,000 |
| 1991/02/14 | 557 | 609 | 550 | 591 | 617,000 |
| 1991/02/13 | 553 | 559 | 540 | 550 | 209,000 |
| 1991/02/12 | 550 | 560 | 548 | 552 | 223,000 |
| 1991/02/08 | 516 | 539 | 515 | 539 | 308,000 |
| 1991/02/07 | 519 | 519 | 500 | 510 | 143,000 |
| 1991/02/06 | 494 | 510 | 492 | 500 | 207,000 |
| 1991/02/05 | 470 | 490 | 470 | 489 | 232,000 |
| 1991/02/04 | 465 | 470 | 465 | 470 | 82,000 |
| 1991/02/01 | 462 | 462 | 457 | 460 | 93,000 |
| 1991/01/31 | 450 | 470 | 450 | 462 | 205,000 |
| 1991/01/30 | 450 | 452 | 446 | 449 | 137,000 |
| 1991/01/29 | 443 | 453 | 443 | 449 | 142,000 |
| 1991/01/28 | 450 | 453 | 450 | 453 | 180,000 |
| 1991/01/25 | 454 | 455 | 450 | 450 | 181,000 |
| 1991/01/24 | 451 | 459 | 451 | 459 | 92,000 |
| 1991/01/23 | 452 | 454 | 450 | 451 | 113,000 |
| 1991/01/22 | 460 | 461 | 460 | 460 | 68,000 |
| 1991/01/21 | 465 | 474 | 460 | 461 | 94,000 |
| 1991/01/18 | 477 | 478 | 468 | 474 | 377,000 |
| 1991/01/17 | 446 | 463 | 430 | 463 | 131,000 |
| 1991/01/16 | 460 | 460 | 450 | 450 | 86,000 |
| 1991/01/14 | 467 | 476 | 466 | 476 | 53,000 |
| 1991/01/11 | 465 | 485 | 465 | 472 | 149,000 |
| 1991/01/10 | 480 | 485 | 470 | 470 | 119,000 |
| 1991/01/09 | 484 | 484 | 475 | 480 | 73,000 |
| 1991/01/08 | 490 | 490 | 480 | 485 | 53,000 |
| 1991/01/07 | 495 | 497 | 490 | 495 | 68,000 |
| 1991/01/04 | 485 | 495 | 480 | 495 | 72,000 |