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 |
---|---|---|---|---|---|
1997/12/30 | 147 | 150 | 147 | 150 | 64,000 |
1997/12/29 | 139 | 149 | 139 | 145 | 107,000 |
1997/12/26 | 136 | 145 | 131 | 145 | 381,000 |
1997/12/25 | 130 | 142 | 130 | 140 | 113,000 |
1997/12/24 | 120 | 127 | 120 | 125 | 163,000 |
1997/12/22 | 120 | 126 | 110 | 124 | 322,000 |
1997/12/19 | 140 | 140 | 117 | 118 | 546,000 |
1997/12/18 | 145 | 150 | 140 | 140 | 173,000 |
1997/12/17 | 144 | 152 | 142 | 145 | 293,000 |
1997/12/16 | 150 | 150 | 140 | 140 | 136,000 |
1997/12/15 | 155 | 155 | 145 | 145 | 76,000 |
1997/12/12 | 154 | 158 | 154 | 155 | 135,000 |
1997/12/11 | 160 | 164 | 155 | 155 | 173,000 |
1997/12/10 | 166 | 170 | 159 | 170 | 192,000 |
1997/12/09 | 163 | 175 | 163 | 167 | 129,000 |
1997/12/08 | 161 | 166 | 160 | 163 | 77,000 |
1997/12/05 | 160 | 166 | 160 | 161 | 168,000 |
1997/12/04 | 165 | 166 | 160 | 160 | 91,000 |
1997/12/03 | 175 | 175 | 166 | 167 | 106,000 |
1997/12/02 | 172 | 173 | 166 | 173 | 136,000 |
1997/12/01 | 175 | 180 | 170 | 170 | 51,000 |
1997/11/28 | 155 | 167 | 155 | 160 | 178,000 |
1997/11/27 | 160 | 170 | 154 | 157 | 411,000 |
1997/11/26 | 156 | 168 | 156 | 158 | 355,000 |
1997/11/25 | 175 | 180 | 153 | 157 | 329,000 |
1997/11/21 | 187 | 191 | 187 | 191 | 136,000 |
1997/11/20 | 186 | 200 | 185 | 190 | 86,000 |
1997/11/19 | 196 | 196 | 187 | 187 | 80,000 |
1997/11/18 | 192 | 200 | 190 | 200 | 47,000 |
1997/11/17 | 184 | 200 | 184 | 190 | 190,000 |
1997/11/14 | 185 | 195 | 184 | 185 | 61,000 |
1997/11/13 | 186 | 198 | 182 | 198 | 187,000 |
1997/11/12 | 185 | 188 | 182 | 188 | 75,000 |
1997/11/11 | 181 | 191 | 181 | 185 | 84,000 |
1997/11/10 | 197 | 200 | 187 | 191 | 80,000 |
1997/11/07 | 202 | 207 | 200 | 200 | 236,000 |
1997/11/06 | 201 | 205 | 201 | 202 | 88,000 |
1997/11/05 | 201 | 205 | 201 | 202 | 442,000 |
1997/11/04 | 206 | 206 | 199 | 200 | 239,000 |
1997/10/31 | 207 | 207 | 203 | 205 | 326,000 |
1997/10/30 | 205 | 215 | 204 | 210 | 506,000 |
1997/10/29 | 200 | 220 | 199 | 215 | 632,000 |
1997/10/28 | 193 | 202 | 193 | 202 | 240,000 |
1997/10/27 | 199 | 203 | 199 | 202 | 277,000 |
1997/10/24 | 190 | 203 | 185 | 200 | 437,000 |
1997/10/23 | 200 | 200 | 185 | 190 | 503,000 |
1997/10/22 | 178 | 198 | 178 | 198 | 1,044,000 |
1997/10/21 | 174 | 177 | 170 | 176 | 475,000 |
1997/10/20 | 176 | 177 | 172 | 175 | 215,000 |
1997/10/17 | 175 | 177 | 172 | 177 | 390,000 |
1997/10/16 | 178 | 182 | 172 | 179 | 641,000 |
1997/10/15 | 180 | 180 | 175 | 178 | 51,000 |
1997/10/14 | 174 | 180 | 174 | 179 | 382,000 |
1997/10/13 | 184 | 184 | 173 | 173 | 88,000 |
1997/10/09 | 197 | 200 | 179 | 183 | 294,000 |
1997/10/08 | 188 | 196 | 179 | 196 | 229,000 |
1997/10/07 | 193 | 193 | 191 | 193 | 79,000 |
1997/10/06 | 180 | 188 | 180 | 188 | 124,000 |
1997/10/03 | 175 | 175 | 170 | 175 | 157,000 |
1997/10/02 | 190 | 190 | 174 | 174 | 166,000 |
1997/10/01 | 196 | 196 | 190 | 192 | 80,000 |
1997/09/30 | 198 | 202 | 196 | 196 | 126,000 |
1997/09/29 | 198 | 205 | 197 | 202 | 129,000 |
1997/09/26 | 204 | 204 | 198 | 198 | 206,000 |
1997/09/25 | 210 | 210 | 200 | 200 | 341,000 |
1997/09/24 | 212 | 212 | 205 | 205 | 126,000 |
1997/09/22 | 206 | 215 | 202 | 210 | 121,000 |
1997/09/19 | 206 | 206 | 204 | 204 | 124,000 |
1997/09/18 | 210 | 210 | 209 | 209 | 222,000 |
1997/09/17 | 210 | 213 | 207 | 207 | 241,000 |
1997/09/16 | 211 | 211 | 206 | 208 | 116,000 |
1997/09/12 | 215 | 215 | 208 | 212 | 187,000 |
1997/09/11 | 219 | 219 | 214 | 216 | 202,000 |
1997/09/10 | 217 | 219 | 215 | 217 | 441,000 |
1997/09/09 | 220 | 220 | 216 | 217 | 464,000 |
1997/09/08 | 220 | 223 | 220 | 220 | 111,000 |
1997/09/05 | 218 | 220 | 218 | 220 | 162,000 |
1997/09/04 | 221 | 221 | 218 | 218 | 210,000 |
1997/09/03 | 216 | 221 | 215 | 221 | 170,000 |
1997/09/02 | 214 | 216 | 212 | 216 | 295,000 |
1997/09/01 | 230 | 231 | 214 | 215 | 474,000 |
1997/08/29 | 235 | 235 | 231 | 231 | 71,000 |
1997/08/28 | 235 | 236 | 235 | 236 | 62,000 |
1997/08/27 | 241 | 241 | 236 | 236 | 75,000 |
1997/08/26 | 240 | 241 | 239 | 241 | 229,000 |
1997/08/25 | 239 | 240 | 235 | 236 | 300,000 |
1997/08/22 | 240 | 242 | 240 | 240 | 90,000 |
1997/08/21 | 239 | 239 | 236 | 237 | 106,000 |
1997/08/20 | 240 | 245 | 235 | 235 | 199,000 |
1997/08/19 | 245 | 249 | 243 | 245 | 161,000 |
1997/08/18 | 242 | 245 | 239 | 242 | 246,000 |
1997/08/15 | 238 | 245 | 236 | 245 | 248,000 |
1997/08/14 | 237 | 239 | 235 | 235 | 257,000 |
1997/08/13 | 236 | 238 | 232 | 238 | 184,000 |
1997/08/12 | 235 | 236 | 234 | 236 | 72,000 |
1997/08/11 | 240 | 240 | 230 | 235 | 132,000 |
1997/08/08 | 237 | 241 | 235 | 240 | 455,000 |
1997/08/07 | 244 | 245 | 235 | 236 | 361,000 |
1997/08/06 | 248 | 250 | 243 | 246 | 263,000 |
1997/08/05 | 250 | 253 | 241 | 250 | 470,000 |
1997/08/04 | 250 | 253 | 245 | 245 | 211,000 |
1997/08/01 | 260 | 265 | 255 | 255 | 161,000 |
1997/07/31 | 270 | 270 | 255 | 260 | 166,000 |
1997/07/30 | 275 | 275 | 268 | 270 | 378,000 |
1997/07/29 | 285 | 286 | 275 | 275 | 117,000 |
1997/07/28 | 275 | 285 | 275 | 285 | 113,000 |
1997/07/25 | 281 | 281 | 273 | 276 | 101,000 |
1997/07/24 | 280 | 292 | 276 | 283 | 38,000 |
1997/07/23 | 304 | 304 | 290 | 290 | 35,000 |
1997/07/22 | 302 | 302 | 298 | 299 | 185,000 |
1997/07/18 | 304 | 305 | 304 | 305 | 38,000 |
1997/07/17 | 310 | 310 | 307 | 307 | 44,000 |
1997/07/16 | 310 | 312 | 310 | 310 | 79,000 |
1997/07/15 | 311 | 311 | 309 | 309 | 67,000 |
1997/07/14 | 312 | 312 | 310 | 311 | 141,000 |
1997/07/11 | 315 | 315 | 312 | 312 | 87,000 |
1997/07/10 | 316 | 316 | 315 | 316 | 73,000 |
1997/07/09 | 322 | 322 | 315 | 318 | 52,000 |
1997/07/08 | 322 | 324 | 322 | 322 | 50,000 |
1997/07/07 | 322 | 323 | 322 | 322 | 55,000 |
1997/07/04 | 328 | 328 | 321 | 322 | 105,000 |
1997/07/03 | 327 | 330 | 322 | 328 | 106,000 |
1997/07/02 | 321 | 326 | 321 | 326 | 158,000 |
1997/07/01 | 317 | 317 | 315 | 315 | 92,000 |
1997/06/30 | 326 | 326 | 320 | 320 | 56,000 |
1997/06/27 | 316 | 320 | 315 | 316 | 55,000 |
1997/06/26 | 320 | 323 | 315 | 315 | 89,000 |
1997/06/25 | 315 | 320 | 310 | 318 | 270,000 |
1997/06/24 | 315 | 317 | 313 | 316 | 98,000 |
1997/06/23 | 320 | 320 | 313 | 317 | 72,000 |
1997/06/20 | 320 | 320 | 320 | 320 | 112,000 |
1997/06/19 | 325 | 325 | 321 | 324 | 130,000 |
1997/06/18 | 318 | 324 | 313 | 324 | 212,000 |
1997/06/17 | 316 | 316 | 313 | 314 | 124,000 |
1997/06/16 | 319 | 319 | 315 | 317 | 47,000 |
1997/06/13 | 324 | 324 | 321 | 321 | 63,000 |
1997/06/12 | 325 | 325 | 323 | 324 | 207,000 |
1997/06/11 | 315 | 325 | 313 | 323 | 165,000 |
1997/06/10 | 318 | 323 | 315 | 315 | 31,000 |
1997/06/09 | 319 | 323 | 315 | 323 | 33,000 |
1997/06/06 | 318 | 320 | 318 | 319 | 94,000 |
1997/06/05 | 325 | 325 | 318 | 318 | 75,000 |
1997/06/04 | 319 | 325 | 319 | 320 | 44,000 |
1997/06/03 | 318 | 323 | 318 | 322 | 50,000 |
1997/06/02 | 314 | 320 | 312 | 320 | 46,000 |
1997/05/30 | 311 | 315 | 311 | 315 | 51,000 |
1997/05/29 | 310 | 313 | 308 | 313 | 128,000 |
1997/05/28 | 312 | 312 | 309 | 310 | 82,000 |
1997/05/27 | 315 | 315 | 310 | 312 | 69,000 |
1997/05/26 | 315 | 316 | 313 | 315 | 62,000 |
1997/05/23 | 318 | 318 | 313 | 315 | 64,000 |
1997/05/22 | 320 | 321 | 315 | 315 | 90,000 |
1997/05/21 | 315 | 319 | 315 | 318 | 77,000 |
1997/05/20 | 320 | 323 | 315 | 315 | 123,000 |
1997/05/19 | 315 | 319 | 315 | 319 | 116,000 |
1997/05/16 | 312 | 317 | 310 | 315 | 91,000 |
1997/05/15 | 310 | 312 | 310 | 312 | 57,000 |
1997/05/14 | 312 | 312 | 305 | 312 | 65,000 |
1997/05/13 | 312 | 312 | 302 | 302 | 138,000 |
1997/05/12 | 306 | 312 | 306 | 312 | 72,000 |
1997/05/09 | 310 | 310 | 302 | 307 | 158,000 |
1997/05/08 | 304 | 310 | 302 | 310 | 109,000 |
1997/05/07 | 309 | 312 | 306 | 306 | 135,000 |
1997/05/06 | 303 | 310 | 302 | 302 | 312,000 |
1997/05/02 | 300 | 300 | 295 | 300 | 694,000 |
1997/05/01 | 302 | 306 | 300 | 300 | 205,000 |
1997/04/30 | 294 | 300 | 293 | 300 | 157,000 |
1997/04/28 | 289 | 291 | 281 | 288 | 99,000 |
1997/04/25 | 299 | 300 | 288 | 288 | 159,000 |
1997/04/24 | 303 | 306 | 300 | 300 | 491,000 |
1997/04/23 | 300 | 303 | 294 | 303 | 827,000 |
1997/04/22 | 288 | 300 | 288 | 288 | 105,000 |
1997/04/21 | 300 | 303 | 295 | 303 | 366,000 |
1997/04/18 | 263 | 275 | 263 | 275 | 1,021,000 |
1997/04/17 | 254 | 265 | 254 | 263 | 366,000 |
1997/04/16 | 261 | 261 | 253 | 254 | 518,000 |
1997/04/15 | 266 | 271 | 261 | 261 | 265,000 |
1997/04/14 | 266 | 269 | 266 | 266 | 89,000 |
1997/04/11 | 268 | 270 | 265 | 266 | 94,000 |
1997/04/10 | 268 | 270 | 266 | 268 | 56,000 |
1997/04/09 | 283 | 283 | 265 | 265 | 174,000 |
1997/04/08 | 292 | 293 | 283 | 283 | 121,000 |
1997/04/07 | 280 | 286 | 276 | 277 | 222,000 |
1997/04/04 | 282 | 284 | 280 | 282 | 22,000 |
1997/04/03 | 281 | 285 | 281 | 285 | 38,000 |
1997/04/02 | 282 | 282 | 275 | 281 | 139,000 |
1997/04/01 | 285 | 285 | 276 | 280 | 180,000 |
1997/03/31 | 292 | 292 | 281 | 281 | 96,000 |
1997/03/28 | 287 | 292 | 287 | 291 | 42,000 |
1997/03/27 | 300 | 300 | 286 | 291 | 289,000 |
1997/03/26 | 300 | 301 | 300 | 300 | 98,000 |
1997/03/25 | 291 | 294 | 287 | 294 | 365,000 |
1997/03/24 | 300 | 300 | 291 | 291 | 249,000 |
1997/03/21 | 307 | 307 | 300 | 301 | 332,000 |
1997/03/19 | 311 | 315 | 307 | 307 | 97,000 |
1997/03/18 | 329 | 329 | 315 | 315 | 457,000 |
1997/03/17 | 315 | 315 | 307 | 309 | 107,000 |
1997/03/14 | 305 | 308 | 305 | 305 | 129,000 |
1997/03/13 | 306 | 312 | 305 | 311 | 99,000 |
1997/03/12 | 312 | 312 | 301 | 301 | 170,000 |
1997/03/11 | 307 | 310 | 303 | 307 | 63,000 |
1997/03/10 | 307 | 312 | 306 | 312 | 36,000 |
1997/03/07 | 311 | 312 | 301 | 312 | 94,000 |
1997/03/06 | 319 | 322 | 301 | 312 | 185,000 |
1997/03/05 | 323 | 327 | 321 | 321 | 115,000 |
1997/03/04 | 330 | 330 | 321 | 321 | 62,000 |
1997/03/03 | 325 | 335 | 324 | 332 | 51,000 |
1997/02/28 | 333 | 335 | 324 | 330 | 73,000 |
1997/02/27 | 340 | 340 | 331 | 331 | 59,000 |
1997/02/26 | 341 | 342 | 331 | 335 | 140,000 |
1997/02/25 | 331 | 335 | 326 | 326 | 118,000 |
1997/02/24 | 344 | 345 | 338 | 339 | 104,000 |
1997/02/21 | 329 | 340 | 328 | 330 | 96,000 |
1997/02/20 | 323 | 330 | 323 | 330 | 43,000 |
1997/02/19 | 321 | 323 | 321 | 323 | 50,000 |
1997/02/18 | 326 | 330 | 320 | 320 | 153,000 |
1997/02/17 | 320 | 325 | 320 | 325 | 219,000 |
1997/02/14 | 320 | 325 | 319 | 320 | 119,000 |
1997/02/13 | 326 | 331 | 324 | 330 | 161,000 |
1997/02/12 | 325 | 327 | 325 | 325 | 67,000 |
1997/02/10 | 328 | 333 | 326 | 326 | 67,000 |
1997/02/07 | 335 | 339 | 328 | 328 | 73,000 |
1997/02/06 | 340 | 344 | 338 | 340 | 83,000 |
1997/02/05 | 348 | 348 | 341 | 344 | 130,000 |
1997/02/04 | 350 | 352 | 345 | 345 | 188,000 |
1997/02/03 | 355 | 355 | 353 | 353 | 98,000 |
1997/01/31 | 351 | 359 | 351 | 359 | 370,000 |
1997/01/30 | 355 | 355 | 345 | 353 | 404,000 |
1997/01/29 | 351 | 359 | 348 | 359 | 295,000 |
1997/01/28 | 344 | 346 | 340 | 346 | 393,000 |
1997/01/27 | 341 | 343 | 337 | 340 | 272,000 |
1997/01/24 | 340 | 344 | 338 | 344 | 116,000 |
1997/01/23 | 336 | 347 | 336 | 343 | 318,000 |
1997/01/22 | 335 | 343 | 335 | 343 | 107,000 |
1997/01/21 | 335 | 335 | 331 | 332 | 138,000 |
1997/01/20 | 337 | 339 | 330 | 335 | 255,000 |
1997/01/17 | 339 | 345 | 337 | 337 | 739,000 |
1997/01/16 | 337 | 340 | 337 | 339 | 271,000 |
1997/01/14 | 332 | 336 | 325 | 335 | 245,000 |
1997/01/13 | 330 | 340 | 323 | 335 | 292,000 |
1997/01/10 | 338 | 339 | 318 | 318 | 155,000 |
1997/01/09 | 340 | 340 | 339 | 339 | 69,000 |
1997/01/08 | 350 | 350 | 339 | 340 | 109,000 |
1997/01/07 | 350 | 350 | 350 | 350 | 104,000 |
1997/01/06 | 346 | 350 | 346 | 350 | 30,000 |