日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 130 133 127 133 306,000
1999/12/29 130 131 130 130 116,000
1999/12/28 135 137 130 130 147,000
1999/12/27 133 135 131 132 193,000
1999/12/24 126 135 126 132 361,000
1999/12/22 129 129 123 126 342,000
1999/12/21 127 128 121 122 591,000
1999/12/20 139 140 130 130 468,000
1999/12/17 140 140 137 139 391,000
1999/12/16 140 145 135 137 396,000
1999/12/15 152 152 140 141 264,000
1999/12/14 151 153 150 151 232,000
1999/12/13 151 155 151 151 144,000
1999/12/10 151 154 151 151 233,000
1999/12/09 152 159 151 151 152,000
1999/12/08 161 162 153 156 168,000
1999/12/07 159 163 155 161 498,000
1999/12/06 155 162 154 154 226,000
1999/12/03 158 159 153 153 177,000
1999/12/02 162 164 157 158 239,000
1999/12/01 167 167 157 160 209,000
1999/11/30 156 162 155 157 511,000
1999/11/29 150 159 150 154 232,000
1999/11/26 157 160 153 153 255,000
1999/11/25 159 159 156 157 180,000
1999/11/24 163 166 156 159 496,000
1999/11/22 168 168 165 168 313,000
1999/11/19 175 176 166 169 217,000
1999/11/18 170 175 170 175 164,000
1999/11/17 156 173 156 173 338,000
1999/11/16 150 164 150 160 362,000
1999/11/15 166 166 148 150 469,000
1999/11/12 158 166 158 165 369,000
1999/11/11 178 179 161 166 370,000
1999/11/10 178 180 175 177 260,000
1999/11/09 186 187 176 178 348,000
1999/11/08 191 191 181 187 389,000
1999/11/05 189 193 189 189 521,000
1999/11/04 199 200 184 188 1,179,000
1999/11/02 187 199 186 198 2,447,000
1999/11/01 186 189 183 185 722,000
1999/10/29 180 182 177 182 417,000
1999/10/28 181 183 178 181 411,000
1999/10/27 182 184 177 177 389,000
1999/10/26 177 194 173 178 1,066,000
1999/10/25 166 173 166 173 343,000
1999/10/22 163 167 163 165 255,000
1999/10/21 163 164 157 160 181,000
1999/10/20 160 163 160 163 72,000
1999/10/19 160 164 157 164 96,000
1999/10/18 159 162 156 160 262,000
1999/10/15 168 168 164 164 208,000
1999/10/14 165 170 165 168 257,000
1999/10/13 166 167 163 163 371,000
1999/10/12 165 170 165 167 168,000
1999/10/08 168 170 168 170 102,000
1999/10/07 169 173 165 168 112,000
1999/10/06 160 167 160 164 128,000
1999/10/05 165 167 163 163 199,000
1999/10/04 174 175 163 163 96,000
1999/10/01 167 177 167 168 180,000
1999/09/30 170 180 168 177 733,000
1999/09/29 155 157 153 157 167,000
1999/09/28 160 161 156 159 211,000
1999/09/27 160 161 152 153 311,000
1999/09/24 161 164 159 160 215,000
1999/09/22 165 169 164 169 154,000
1999/09/21 173 175 162 162 238,000
1999/09/20 168 178 168 178 112,000
1999/09/17 165 170 163 170 148,000
1999/09/16 163 163 161 163 236,000
1999/09/14 165 166 161 166 192,000
1999/09/13 170 171 165 166 191,000
1999/09/10 170 175 170 170 284,000
1999/09/09 177 179 172 172 140,000
1999/09/08 181 181 176 177 307,000
1999/09/07 180 188 179 186 338,000
1999/09/06 179 184 179 180 124,000
1999/09/03 182 183 175 176 235,000
1999/09/02 190 192 184 184 432,000
1999/09/01 184 192 181 187 1,092,000
1999/08/31 178 183 178 179 623,000
1999/08/30 175 181 173 179 370,000
1999/08/27 181 182 175 176 681,000
1999/08/26 169 185 162 185 766,000
1999/08/25 162 166 159 161 230,000
1999/08/24 166 170 162 162 299,000
1999/08/23 170 170 164 165 188,000
1999/08/20 166 166 160 163 75,000
1999/08/19 165 166 157 160 142,000
1999/08/18 174 174 165 166 166,000
1999/08/17 175 175 171 174 241,000
1999/08/16 170 172 169 171 170,000
1999/08/13 168 169 167 168 77,000
1999/08/12 163 170 162 169 222,000
1999/08/11 160 163 160 162 57,000
1999/08/10 160 160 157 160 105,000
1999/08/09 158 159 156 156 144,000
1999/08/06 160 161 159 159 204,000
1999/08/05 159 165 159 159 440,000
1999/08/04 163 164 156 156 274,000
1999/08/03 168 168 155 165 561,000
1999/08/02 165 169 165 165 300,000
1999/07/30 173 174 168 170 296,000
1999/07/29 176 176 173 173 176,000
1999/07/28 174 176 172 176 245,000
1999/07/27 176 177 171 172 191,000
1999/07/26 180 180 176 176 375,000
1999/07/23 188 189 180 181 431,000
1999/07/22 194 194 188 189 463,000
1999/07/21 194 194 191 194 316,000
1999/07/19 196 199 191 192 463,000
1999/07/16 206 208 193 198 1,310,000
1999/07/15 199 201 191 201 1,406,000
1999/07/14 215 215 198 200 2,767,000
1999/07/13 198 217 195 212 5,692,000
1999/07/12 191 196 187 193 4,998,000
1999/07/09 173 189 172 181 3,988,000
1999/07/08 168 168 163 163 331,000
1999/07/07 165 169 164 166 243,000
1999/07/06 168 169 164 165 375,000
1999/07/05 171 172 163 163 810,000
1999/07/02 171 173 167 169 660,000
1999/07/01 171 171 168 170 566,000
1999/06/30 172 173 165 166 507,000
1999/06/29 167 171 165 171 348,000
1999/06/28 171 171 160 160 341,000
1999/06/25 159 160 154 156 541,000
1999/06/24 167 167 159 159 751,000
1999/06/23 171 171 167 167 575,000
1999/06/22 175 178 170 173 593,000
1999/06/21 178 180 174 178 855,000
1999/06/18 182 185 173 173 1,675,000
1999/06/17 181 183 176 179 1,959,000
1999/06/16 173 180 169 179 2,353,000
1999/06/15 174 179 167 173 2,718,000
1999/06/14 160 169 155 169 1,853,000
1999/06/11 162 165 159 159 3,461,000
1999/06/10 155 160 150 157 3,026,000
1999/06/09 135 155 134 151 2,455,000
1999/06/08 134 135 130 132 515,000
1999/06/07 130 137 130 130 570,000
1999/06/04 128 133 127 133 341,000
1999/06/03 127 129 126 129 131,000
1999/06/02 127 127 126 127 125,000
1999/06/01 124 128 124 127 183,000
1999/05/31 125 128 124 126 244,000
1999/05/28 130 130 128 129 281,000
1999/05/27 132 135 130 131 334,000
1999/05/26 131 135 130 130 258,000
1999/05/25 135 138 134 138 518,000
1999/05/24 130 138 129 138 263,000
1999/05/21 128 130 128 129 162,000
1999/05/20 133 133 128 130 179,000
1999/05/19 132 135 126 128 379,000
1999/05/18 135 140 134 135 291,000
1999/05/17 137 141 137 138 409,000
1999/05/14 149 149 145 147 491,000
1999/05/13 145 150 144 149 1,224,000
1999/05/12 137 149 136 149 919,000
1999/05/11 137 139 136 137 485,000
1999/05/10 134 137 132 137 359,000
1999/05/07 135 135 130 130 330,000
1999/05/06 133 135 127 130 345,000
1999/04/30 123 125 122 122 255,000
1999/04/28 121 125 121 122 340,000
1999/04/27 124 126 124 124 117,000
1999/04/26 124 125 122 124 255,000
1999/04/23 122 125 122 124 199,000
1999/04/22 123 125 122 123 337,000
1999/04/21 130 131 126 128 301,000
1999/04/20 136 139 130 135 301,000
1999/04/19 137 140 134 134 842,000
1999/04/16 125 130 124 128 607,000
1999/04/15 128 128 121 121 271,000
1999/04/14 130 131 124 126 394,000
1999/04/13 128 131 128 130 498,000
1999/04/12 126 129 125 129 277,000
1999/04/09 130 130 122 126 300,000
1999/04/08 120 124 118 122 493,000
1999/04/07 115 118 114 117 320,000
1999/04/06 115 115 112 113 218,000
1999/04/05 110 116 110 111 405,000
1999/04/02 110 110 107 109 188,000
1999/04/01 107 108 104 104 84,000
1999/03/31 104 109 103 105 240,000
1999/03/30 104 105 102 104 179,000
1999/03/29 104 107 102 106 200,000
1999/03/26 109 110 104 104 157,000
1999/03/25 107 110 107 109 236,000
1999/03/24 110 110 107 107 266,000
1999/03/23 112 113 111 113 368,000
1999/03/19 105 110 105 110 384,000
1999/03/18 107 111 105 105 281,000
1999/03/17 115 116 106 112 453,000
1999/03/16 105 115 103 115 799,000
1999/03/15 99 103 98 101 750,000
1999/03/12 95 97 94 96 325,000
1999/03/11 97 97 93 95 407,000
1999/03/10 98 98 95 95 354,000
1999/03/09 95 95 90 90 251,000
1999/03/08 95 97 93 94 568,000
1999/03/05 88 95 88 95 169,000
1999/03/04 90 90 87 89 62,000
1999/03/03 87 89 85 88 164,000
1999/03/02 87 89 87 87 96,000
1999/03/01 89 89 85 87 370,000
1999/02/26 86 90 84 84 412,000
1999/02/25 90 90 85 85 398,000
1999/02/24 89 90 84 85 295,000
1999/02/23 85 95 85 93 155,000
1999/02/22 88 89 84 85 201,000
1999/02/19 86 86 85 85 64,000
1999/02/18 89 89 85 85 81,000
1999/02/17 92 92 84 84 438,000
1999/02/16 89 89 87 88 183,000
1999/02/15 89 89 88 88 140,000
1999/02/12 92 92 89 89 99,000
1999/02/10 93 93 88 90 163,000
1999/02/09 93 93 89 90 171,000
1999/02/08 93 93 91 93 143,000
1999/02/05 93 94 93 93 104,000
1999/02/04 94 97 93 95 41,000
1999/02/03 93 94 93 94 24,000
1999/02/02 97 97 94 95 57,000
1999/02/01 97 97 93 97 21,000
1999/01/29 92 96 92 96 65,000
1999/01/28 95 97 92 92 51,000
1999/01/27 97 97 96 97 120,000
1999/01/26 92 97 92 95 98,000
1999/01/25 92 93 91 91 55,000
1999/01/22 92 95 92 95 64,000
1999/01/21 96 97 90 97 330,000
1999/01/20 94 95 91 95 85,000
1999/01/19 97 97 92 96 38,000
1999/01/18 99 99 91 92 39,000
1999/01/14 97 97 90 95 78,000
1999/01/13 94 95 92 95 23,000
1999/01/12 95 95 93 93 37,000
1999/01/11 97 97 95 95 26,000
1999/01/08 97 98 97 97 134,000
1999/01/07 98 98 98 98 65,000
1999/01/06 93 97 93 97 77,000
1999/01/05 95 100 93 93 257,000
1999/01/04 93 93 91 93 21,000

このページの先頭へ