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 |
|---|---|---|---|---|---|
| 1996/12/30 | 350 | 350 | 343 | 343 | 59,000 |
| 1996/12/27 | 354 | 355 | 346 | 350 | 155,000 |
| 1996/12/26 | 351 | 364 | 345 | 349 | 77,000 |
| 1996/12/25 | 353 | 360 | 340 | 340 | 369,000 |
| 1996/12/24 | 362 | 362 | 348 | 348 | 152,000 |
| 1996/12/20 | 362 | 366 | 359 | 366 | 222,000 |
| 1996/12/19 | 367 | 367 | 362 | 362 | 63,000 |
| 1996/12/18 | 380 | 381 | 373 | 373 | 111,000 |
| 1996/12/17 | 380 | 385 | 377 | 381 | 447,000 |
| 1996/12/16 | 378 | 384 | 374 | 381 | 240,000 |
| 1996/12/13 | 370 | 370 | 364 | 369 | 827,000 |
| 1996/12/12 | 359 | 364 | 351 | 364 | 93,000 |
| 1996/12/11 | 361 | 370 | 355 | 360 | 149,000 |
| 1996/12/10 | 375 | 375 | 367 | 367 | 31,000 |
| 1996/12/09 | 378 | 378 | 370 | 370 | 67,000 |
| 1996/12/06 | 387 | 388 | 378 | 379 | 162,000 |
| 1996/12/05 | 379 | 384 | 379 | 384 | 49,000 |
| 1996/12/04 | 384 | 384 | 379 | 379 | 196,000 |
| 1996/12/03 | 385 | 385 | 381 | 381 | 145,000 |
| 1996/12/02 | 380 | 381 | 380 | 381 | 175,000 |
| 1996/11/29 | 374 | 382 | 374 | 380 | 349,000 |
| 1996/11/28 | 375 | 380 | 370 | 371 | 215,000 |
| 1996/11/27 | 380 | 380 | 369 | 370 | 223,000 |
| 1996/11/26 | 377 | 390 | 377 | 382 | 79,000 |
| 1996/11/25 | 387 | 392 | 385 | 392 | 61,000 |
| 1996/11/22 | 393 | 396 | 390 | 390 | 153,000 |
| 1996/11/21 | 391 | 400 | 391 | 392 | 418,000 |
| 1996/11/20 | 393 | 400 | 393 | 396 | 238,000 |
| 1996/11/19 | 396 | 404 | 394 | 396 | 116,000 |
| 1996/11/18 | 403 | 404 | 396 | 400 | 44,000 |
| 1996/11/15 | 402 | 409 | 402 | 403 | 28,000 |
| 1996/11/14 | 402 | 405 | 400 | 405 | 24,000 |
| 1996/11/13 | 403 | 405 | 402 | 405 | 175,000 |
| 1996/11/12 | 401 | 401 | 397 | 401 | 69,000 |
| 1996/11/11 | 401 | 406 | 401 | 403 | 12,000 |
| 1996/11/08 | 396 | 406 | 396 | 406 | 36,000 |
| 1996/11/07 | 404 | 405 | 391 | 404 | 107,000 |
| 1996/11/06 | 395 | 400 | 395 | 400 | 27,000 |
| 1996/11/05 | 396 | 397 | 395 | 396 | 650,000 |
| 1996/11/01 | 390 | 390 | 386 | 390 | 95,000 |
| 1996/10/31 | 394 | 394 | 391 | 392 | 64,000 |
| 1996/10/30 | 406 | 406 | 391 | 394 | 42,000 |
| 1996/10/29 | 405 | 408 | 400 | 406 | 84,000 |
| 1996/10/28 | 400 | 405 | 400 | 405 | 34,000 |
| 1996/10/25 | 394 | 402 | 391 | 401 | 353,000 |
| 1996/10/24 | 405 | 409 | 398 | 398 | 37,000 |
| 1996/10/23 | 411 | 414 | 411 | 413 | 182,000 |
| 1996/10/22 | 409 | 414 | 409 | 410 | 166,000 |
| 1996/10/21 | 409 | 412 | 409 | 409 | 204,000 |
| 1996/10/18 | 403 | 406 | 402 | 405 | 328,000 |
| 1996/10/17 | 400 | 404 | 400 | 401 | 60,000 |
| 1996/10/16 | 403 | 408 | 400 | 400 | 290,000 |
| 1996/10/15 | 405 | 409 | 405 | 408 | 79,000 |
| 1996/10/14 | 400 | 405 | 399 | 405 | 32,000 |
| 1996/10/11 | 398 | 399 | 398 | 399 | 118,000 |
| 1996/10/09 | 405 | 405 | 396 | 398 | 150,000 |
| 1996/10/08 | 410 | 410 | 403 | 409 | 113,000 |
| 1996/10/07 | 414 | 414 | 410 | 410 | 50,000 |
| 1996/10/04 | 431 | 431 | 411 | 412 | 125,000 |
| 1996/10/03 | 426 | 430 | 421 | 430 | 133,000 |
| 1996/10/02 | 438 | 438 | 426 | 426 | 72,000 |
| 1996/10/01 | 437 | 437 | 431 | 436 | 178,000 |
| 1996/09/30 | 431 | 437 | 431 | 437 | 64,000 |
| 1996/09/27 | 424 | 435 | 422 | 435 | 443,000 |
| 1996/09/26 | 420 | 425 | 420 | 424 | 65,000 |
| 1996/09/25 | 425 | 430 | 420 | 425 | 75,000 |
| 1996/09/24 | 430 | 433 | 428 | 431 | 202,000 |
| 1996/09/20 | 428 | 430 | 425 | 430 | 310,000 |
| 1996/09/19 | 424 | 424 | 419 | 423 | 53,000 |
| 1996/09/18 | 416 | 424 | 413 | 424 | 306,000 |
| 1996/09/17 | 423 | 423 | 400 | 401 | 184,000 |
| 1996/09/13 | 405 | 413 | 405 | 413 | 140,000 |
| 1996/09/12 | 411 | 412 | 406 | 410 | 97,000 |
| 1996/09/11 | 411 | 415 | 411 | 412 | 68,000 |
| 1996/09/10 | 406 | 411 | 401 | 411 | 77,000 |
| 1996/09/09 | 405 | 410 | 401 | 403 | 115,000 |
| 1996/09/06 | 408 | 410 | 405 | 410 | 91,000 |
| 1996/09/05 | 408 | 412 | 408 | 408 | 98,000 |
| 1996/09/04 | 405 | 410 | 404 | 404 | 120,000 |
| 1996/09/03 | 410 | 410 | 404 | 410 | 35,000 |
| 1996/09/02 | 409 | 410 | 405 | 410 | 74,000 |
| 1996/08/30 | 410 | 410 | 404 | 405 | 75,000 |
| 1996/08/29 | 418 | 419 | 408 | 418 | 62,000 |
| 1996/08/28 | 421 | 424 | 418 | 418 | 106,000 |
| 1996/08/27 | 429 | 429 | 421 | 421 | 21,000 |
| 1996/08/26 | 436 | 436 | 425 | 426 | 27,000 |
| 1996/08/23 | 442 | 445 | 440 | 441 | 459,000 |
| 1996/08/22 | 438 | 440 | 435 | 439 | 58,000 |
| 1996/08/21 | 438 | 438 | 431 | 438 | 96,000 |
| 1996/08/20 | 440 | 440 | 427 | 438 | 20,000 |
| 1996/08/19 | 445 | 448 | 440 | 440 | 70,000 |
| 1996/08/16 | 432 | 440 | 427 | 440 | 264,000 |
| 1996/08/15 | 433 | 437 | 430 | 431 | 76,000 |
| 1996/08/14 | 421 | 428 | 421 | 428 | 104,000 |
| 1996/08/13 | 415 | 421 | 415 | 421 | 52,000 |
| 1996/08/12 | 416 | 419 | 411 | 419 | 23,000 |
| 1996/08/09 | 424 | 424 | 413 | 420 | 24,000 |
| 1996/08/08 | 417 | 423 | 416 | 423 | 26,000 |
| 1996/08/07 | 429 | 432 | 415 | 417 | 155,000 |
| 1996/08/06 | 432 | 432 | 425 | 428 | 2,476,000 |
| 1996/08/05 | 436 | 440 | 436 | 436 | 14,000 |
| 1996/08/02 | 432 | 433 | 427 | 431 | 95,000 |
| 1996/08/01 | 435 | 435 | 425 | 427 | 129,000 |
| 1996/07/31 | 445 | 445 | 430 | 430 | 72,000 |
| 1996/07/30 | 442 | 445 | 442 | 445 | 71,000 |
| 1996/07/29 | 444 | 445 | 439 | 442 | 49,000 |
| 1996/07/26 | 438 | 443 | 435 | 443 | 302,000 |
| 1996/07/25 | 450 | 450 | 441 | 445 | 81,000 |
| 1996/07/24 | 458 | 458 | 440 | 440 | 149,000 |
| 1996/07/23 | 460 | 460 | 450 | 455 | 276,000 |
| 1996/07/22 | 470 | 470 | 465 | 465 | 91,000 |
| 1996/07/19 | 465 | 471 | 465 | 470 | 65,000 |
| 1996/07/18 | 470 | 470 | 460 | 465 | 58,000 |
| 1996/07/17 | 458 | 462 | 458 | 460 | 77,000 |
| 1996/07/16 | 455 | 463 | 455 | 459 | 242,000 |
| 1996/07/15 | 452 | 470 | 452 | 465 | 255,000 |
| 1996/07/12 | 461 | 466 | 456 | 457 | 41,000 |
| 1996/07/11 | 456 | 458 | 450 | 456 | 112,000 |
| 1996/07/10 | 469 | 469 | 456 | 456 | 137,000 |
| 1996/07/09 | 468 | 468 | 458 | 464 | 48,000 |
| 1996/07/08 | 475 | 475 | 457 | 458 | 128,000 |
| 1996/07/05 | 470 | 471 | 466 | 471 | 166,000 |
| 1996/07/04 | 467 | 467 | 465 | 466 | 123,000 |
| 1996/07/03 | 465 | 465 | 463 | 463 | 185,000 |
| 1996/07/02 | 472 | 472 | 463 | 463 | 163,000 |
| 1996/07/01 | 465 | 465 | 457 | 465 | 150,000 |
| 1996/06/28 | 466 | 470 | 464 | 464 | 86,000 |
| 1996/06/27 | 464 | 466 | 463 | 465 | 225,000 |
| 1996/06/26 | 464 | 469 | 463 | 463 | 72,000 |
| 1996/06/25 | 475 | 475 | 468 | 470 | 141,000 |
| 1996/06/24 | 465 | 467 | 462 | 467 | 126,000 |
| 1996/06/21 | 465 | 466 | 460 | 460 | 72,000 |
| 1996/06/20 | 473 | 473 | 463 | 465 | 28,000 |
| 1996/06/19 | 468 | 475 | 463 | 463 | 132,000 |
| 1996/06/18 | 469 | 470 | 463 | 465 | 65,000 |
| 1996/06/17 | 468 | 472 | 464 | 464 | 91,000 |
| 1996/06/14 | 454 | 465 | 454 | 459 | 249,000 |
| 1996/06/13 | 456 | 461 | 454 | 454 | 75,000 |
| 1996/06/12 | 460 | 460 | 452 | 452 | 212,000 |
| 1996/06/11 | 457 | 463 | 456 | 458 | 402,000 |
| 1996/06/10 | 460 | 465 | 456 | 456 | 84,000 |
| 1996/06/07 | 469 | 469 | 461 | 461 | 82,000 |
| 1996/06/06 | 465 | 465 | 463 | 464 | 117,000 |
| 1996/06/05 | 461 | 468 | 461 | 465 | 54,000 |
| 1996/06/04 | 456 | 463 | 451 | 463 | 57,000 |
| 1996/06/03 | 485 | 485 | 451 | 451 | 122,000 |
| 1996/05/31 | 479 | 480 | 473 | 480 | 69,000 |
| 1996/05/30 | 480 | 480 | 468 | 474 | 267,000 |
| 1996/05/29 | 471 | 476 | 470 | 476 | 54,000 |
| 1996/05/28 | 469 | 474 | 465 | 474 | 148,000 |
| 1996/05/27 | 461 | 469 | 461 | 469 | 145,000 |
| 1996/05/24 | 463 | 467 | 461 | 461 | 216,000 |
| 1996/05/23 | 475 | 475 | 462 | 462 | 128,000 |
| 1996/05/22 | 471 | 476 | 470 | 470 | 105,000 |
| 1996/05/21 | 475 | 479 | 474 | 476 | 120,000 |
| 1996/05/20 | 479 | 483 | 470 | 470 | 187,000 |
| 1996/05/17 | 481 | 485 | 474 | 474 | 113,000 |
| 1996/05/16 | 490 | 490 | 480 | 485 | 314,000 |
| 1996/05/15 | 479 | 481 | 476 | 479 | 160,000 |
| 1996/05/14 | 480 | 482 | 470 | 474 | 144,000 |
| 1996/05/13 | 480 | 485 | 480 | 482 | 79,000 |
| 1996/05/10 | 481 | 490 | 480 | 489 | 278,000 |
| 1996/05/09 | 480 | 483 | 480 | 481 | 126,000 |
| 1996/05/08 | 475 | 487 | 470 | 483 | 433,000 |
| 1996/05/07 | 486 | 488 | 466 | 470 | 222,000 |
| 1996/05/02 | 501 | 501 | 480 | 485 | 128,000 |
| 1996/05/01 | 498 | 502 | 492 | 502 | 254,000 |
| 1996/04/30 | 496 | 498 | 492 | 498 | 137,000 |
| 1996/04/26 | 498 | 499 | 493 | 496 | 103,000 |
| 1996/04/25 | 498 | 501 | 493 | 493 | 174,000 |
| 1996/04/24 | 496 | 504 | 495 | 496 | 654,000 |
| 1996/04/23 | 492 | 498 | 492 | 496 | 431,000 |
| 1996/04/22 | 490 | 495 | 488 | 492 | 320,000 |
| 1996/04/19 | 482 | 492 | 479 | 492 | 339,000 |
| 1996/04/18 | 485 | 485 | 479 | 481 | 333,000 |
| 1996/04/17 | 495 | 495 | 485 | 485 | 168,000 |
| 1996/04/16 | 500 | 502 | 490 | 490 | 620,000 |
| 1996/04/15 | 500 | 505 | 497 | 500 | 368,000 |
| 1996/04/12 | 505 | 507 | 497 | 498 | 493,000 |
| 1996/04/11 | 500 | 509 | 497 | 501 | 896,000 |
| 1996/04/10 | 484 | 501 | 475 | 497 | 644,000 |
| 1996/04/09 | 475 | 490 | 470 | 482 | 720,000 |
| 1996/04/08 | 471 | 475 | 466 | 466 | 178,000 |
| 1996/04/05 | 466 | 471 | 465 | 466 | 285,000 |
| 1996/04/04 | 474 | 474 | 459 | 466 | 155,000 |
| 1996/04/03 | 477 | 485 | 472 | 480 | 378,000 |
| 1996/04/02 | 476 | 481 | 471 | 477 | 281,000 |
| 1996/04/01 | 474 | 480 | 470 | 475 | 274,000 |
| 1996/03/29 | 470 | 475 | 470 | 475 | 147,000 |
| 1996/03/28 | 463 | 480 | 463 | 470 | 183,000 |
| 1996/03/27 | 465 | 469 | 460 | 466 | 72,000 |
| 1996/03/26 | 460 | 463 | 454 | 455 | 191,000 |
| 1996/03/25 | 444 | 448 | 444 | 448 | 76,000 |
| 1996/03/22 | 467 | 467 | 438 | 440 | 192,000 |
| 1996/03/21 | 458 | 465 | 451 | 465 | 144,000 |
| 1996/03/19 | 448 | 449 | 441 | 443 | 166,000 |
| 1996/03/18 | 440 | 444 | 435 | 443 | 260,000 |
| 1996/03/15 | 435 | 445 | 435 | 445 | 209,000 |
| 1996/03/14 | 434 | 440 | 429 | 440 | 159,000 |
| 1996/03/13 | 449 | 449 | 435 | 435 | 172,000 |
| 1996/03/12 | 448 | 449 | 440 | 449 | 86,000 |
| 1996/03/11 | 443 | 443 | 443 | 443 | 70,000 |
| 1996/03/08 | 443 | 450 | 443 | 443 | 207,000 |
| 1996/03/07 | 448 | 449 | 447 | 449 | 64,000 |
| 1996/03/06 | 450 | 450 | 446 | 447 | 80,000 |
| 1996/03/05 | 450 | 455 | 447 | 448 | 69,000 |
| 1996/03/04 | 459 | 459 | 447 | 450 | 133,000 |
| 1996/03/01 | 452 | 457 | 447 | 454 | 62,000 |
| 1996/02/29 | 447 | 452 | 446 | 446 | 32,000 |
| 1996/02/28 | 447 | 452 | 447 | 452 | 33,000 |
| 1996/02/27 | 455 | 455 | 445 | 448 | 328,000 |
| 1996/02/26 | 457 | 458 | 454 | 456 | 62,000 |
| 1996/02/23 | 451 | 458 | 440 | 458 | 272,000 |
| 1996/02/22 | 445 | 445 | 440 | 441 | 45,000 |
| 1996/02/21 | 454 | 454 | 440 | 440 | 178,000 |
| 1996/02/20 | 455 | 455 | 450 | 455 | 127,000 |
| 1996/02/19 | 453 | 456 | 453 | 455 | 21,000 |
| 1996/02/16 | 458 | 459 | 453 | 458 | 388,000 |
| 1996/02/15 | 456 | 459 | 456 | 459 | 197,000 |
| 1996/02/14 | 460 | 465 | 455 | 456 | 206,000 |
| 1996/02/13 | 466 | 466 | 455 | 455 | 292,000 |
| 1996/02/09 | 467 | 467 | 462 | 467 | 90,000 |
| 1996/02/08 | 465 | 475 | 465 | 467 | 61,000 |
| 1996/02/07 | 465 | 480 | 461 | 480 | 131,000 |
| 1996/02/06 | 485 | 485 | 469 | 470 | 378,000 |
| 1996/02/05 | 476 | 480 | 473 | 480 | 361,000 |
| 1996/02/02 | 475 | 478 | 472 | 476 | 591,000 |
| 1996/02/01 | 474 | 476 | 470 | 473 | 296,000 |
| 1996/01/31 | 470 | 477 | 465 | 474 | 336,000 |
| 1996/01/30 | 455 | 457 | 450 | 455 | 132,000 |
| 1996/01/29 | 457 | 457 | 446 | 455 | 119,000 |
| 1996/01/26 | 461 | 462 | 443 | 457 | 190,000 |
| 1996/01/25 | 459 | 464 | 457 | 462 | 71,000 |
| 1996/01/24 | 454 | 460 | 442 | 459 | 157,000 |
| 1996/01/23 | 458 | 464 | 458 | 464 | 151,000 |
| 1996/01/22 | 463 | 465 | 461 | 465 | 175,000 |
| 1996/01/19 | 448 | 458 | 448 | 458 | 213,000 |
| 1996/01/18 | 455 | 455 | 445 | 448 | 93,000 |
| 1996/01/17 | 465 | 465 | 455 | 455 | 88,000 |
| 1996/01/16 | 455 | 465 | 450 | 465 | 173,000 |
| 1996/01/12 | 449 | 460 | 447 | 450 | 190,000 |
| 1996/01/11 | 465 | 465 | 442 | 450 | 130,000 |
| 1996/01/10 | 466 | 467 | 461 | 465 | 60,000 |
| 1996/01/09 | 458 | 468 | 458 | 468 | 153,000 |
| 1996/01/08 | 475 | 475 | 452 | 460 | 153,000 |
| 1996/01/05 | 445 | 477 | 445 | 470 | 518,000 |
| 1996/01/04 | 448 | 453 | 445 | 450 | 59,000 |