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 |
---|---|---|---|---|---|
2000/12/29 | 141 | 143 | 138 | 138 | 57,000 |
2000/12/28 | 139 | 141 | 138 | 141 | 107,000 |
2000/12/27 | 139 | 140 | 138 | 139 | 48,000 |
2000/12/26 | 143 | 143 | 137 | 139 | 87,000 |
2000/12/25 | 137 | 143 | 136 | 143 | 143,000 |
2000/12/22 | 140 | 141 | 134 | 134 | 149,000 |
2000/12/21 | 141 | 142 | 137 | 142 | 175,000 |
2000/12/20 | 143 | 143 | 141 | 141 | 147,000 |
2000/12/19 | 147 | 147 | 141 | 143 | 103,000 |
2000/12/18 | 148 | 149 | 141 | 141 | 212,000 |
2000/12/15 | 150 | 150 | 145 | 145 | 155,000 |
2000/12/14 | 153 | 154 | 152 | 152 | 105,000 |
2000/12/13 | 156 | 156 | 152 | 153 | 118,000 |
2000/12/12 | 158 | 159 | 156 | 156 | 146,000 |
2000/12/11 | 152 | 156 | 152 | 156 | 153,000 |
2000/12/08 | 150 | 155 | 150 | 152 | 249,000 |
2000/12/07 | 160 | 163 | 153 | 156 | 204,000 |
2000/12/06 | 160 | 165 | 156 | 160 | 382,000 |
2000/12/05 | 158 | 162 | 155 | 155 | 408,000 |
2000/12/04 | 158 | 162 | 158 | 158 | 324,000 |
2000/12/01 | 151 | 158 | 151 | 154 | 428,000 |
2000/11/30 | 142 | 150 | 141 | 150 | 277,000 |
2000/11/29 | 148 | 148 | 142 | 142 | 97,000 |
2000/11/28 | 144 | 145 | 142 | 145 | 108,000 |
2000/11/27 | 140 | 150 | 140 | 144 | 196,000 |
2000/11/24 | 140 | 142 | 137 | 139 | 133,000 |
2000/11/22 | 144 | 145 | 137 | 140 | 152,000 |
2000/11/21 | 137 | 147 | 134 | 147 | 163,000 |
2000/11/20 | 135 | 138 | 134 | 137 | 109,000 |
2000/11/17 | 140 | 143 | 137 | 139 | 91,000 |
2000/11/16 | 138 | 140 | 136 | 139 | 66,000 |
2000/11/15 | 138 | 141 | 138 | 138 | 98,000 |
2000/11/14 | 136 | 137 | 135 | 136 | 20,000 |
2000/11/13 | 135 | 136 | 132 | 134 | 137,000 |
2000/11/10 | 137 | 140 | 135 | 135 | 183,000 |
2000/11/09 | 140 | 140 | 138 | 140 | 75,000 |
2000/11/08 | 142 | 142 | 137 | 142 | 87,000 |
2000/11/07 | 148 | 150 | 142 | 143 | 191,000 |
2000/11/06 | 141 | 147 | 141 | 147 | 174,000 |
2000/11/02 | 136 | 137 | 135 | 136 | 58,000 |
2000/11/01 | 134 | 137 | 133 | 136 | 112,000 |
2000/10/31 | 136 | 136 | 130 | 133 | 105,000 |
2000/10/30 | 143 | 143 | 133 | 136 | 189,000 |
2000/10/27 | 140 | 146 | 138 | 138 | 65,000 |
2000/10/26 | 136 | 145 | 135 | 145 | 171,000 |
2000/10/25 | 143 | 143 | 139 | 143 | 104,000 |
2000/10/24 | 141 | 147 | 141 | 143 | 80,000 |
2000/10/23 | 149 | 151 | 149 | 149 | 64,000 |
2000/10/20 | 150 | 155 | 149 | 149 | 93,000 |
2000/10/19 | 148 | 153 | 145 | 149 | 68,000 |
2000/10/18 | 154 | 154 | 145 | 147 | 119,000 |
2000/10/17 | 162 | 162 | 156 | 156 | 65,000 |
2000/10/16 | 157 | 161 | 155 | 158 | 137,000 |
2000/10/13 | 152 | 153 | 151 | 152 | 95,000 |
2000/10/12 | 151 | 159 | 151 | 157 | 511,000 |
2000/10/11 | 159 | 160 | 152 | 159 | 103,000 |
2000/10/10 | 160 | 161 | 156 | 160 | 50,000 |
2000/10/06 | 164 | 165 | 162 | 162 | 83,000 |
2000/10/05 | 167 | 169 | 165 | 165 | 109,000 |
2000/10/04 | 162 | 170 | 161 | 168 | 57,000 |
2000/10/03 | 167 | 169 | 164 | 167 | 107,000 |
2000/10/02 | 158 | 170 | 158 | 170 | 79,000 |
2000/09/29 | 157 | 171 | 157 | 165 | 352,000 |
2000/09/28 | 163 | 165 | 156 | 157 | 106,000 |
2000/09/27 | 168 | 168 | 165 | 165 | 89,000 |
2000/09/26 | 167 | 169 | 167 | 168 | 30,000 |
2000/09/25 | 180 | 180 | 167 | 167 | 114,000 |
2000/09/22 | 173 | 173 | 168 | 170 | 77,000 |
2000/09/21 | 172 | 176 | 172 | 176 | 140,000 |
2000/09/20 | 174 | 176 | 169 | 176 | 89,000 |
2000/09/19 | 175 | 175 | 166 | 175 | 239,000 |
2000/09/18 | 172 | 176 | 172 | 175 | 95,000 |
2000/09/14 | 175 | 176 | 172 | 172 | 114,000 |
2000/09/13 | 172 | 177 | 172 | 175 | 65,000 |
2000/09/12 | 179 | 179 | 171 | 172 | 119,000 |
2000/09/11 | 180 | 180 | 171 | 179 | 226,000 |
2000/09/08 | 176 | 180 | 176 | 180 | 208,000 |
2000/09/07 | 175 | 175 | 173 | 175 | 93,000 |
2000/09/06 | 175 | 177 | 175 | 175 | 131,000 |
2000/09/05 | 170 | 180 | 170 | 180 | 321,000 |
2000/09/04 | 173 | 173 | 166 | 166 | 258,000 |
2000/09/01 | 175 | 177 | 171 | 173 | 263,000 |
2000/08/31 | 178 | 180 | 176 | 179 | 229,000 |
2000/08/30 | 187 | 187 | 171 | 180 | 265,000 |
2000/08/29 | 188 | 188 | 184 | 186 | 278,000 |
2000/08/28 | 184 | 188 | 183 | 188 | 635,000 |
2000/08/25 | 179 | 185 | 179 | 185 | 819,000 |
2000/08/24 | 178 | 182 | 174 | 179 | 701,000 |
2000/08/23 | 179 | 180 | 172 | 173 | 257,000 |
2000/08/22 | 173 | 181 | 173 | 179 | 657,000 |
2000/08/21 | 179 | 180 | 170 | 173 | 156,000 |
2000/08/18 | 175 | 179 | 172 | 179 | 475,000 |
2000/08/17 | 178 | 181 | 172 | 173 | 597,000 |
2000/08/16 | 176 | 178 | 172 | 174 | 352,000 |
2000/08/15 | 172 | 176 | 170 | 176 | 872,000 |
2000/08/14 | 163 | 173 | 163 | 171 | 1,136,000 |
2000/08/11 | 159 | 162 | 158 | 162 | 470,000 |
2000/08/10 | 159 | 159 | 156 | 158 | 184,000 |
2000/08/09 | 156 | 158 | 151 | 151 | 249,000 |
2000/08/08 | 160 | 160 | 155 | 156 | 197,000 |
2000/08/07 | 160 | 162 | 158 | 160 | 298,000 |
2000/08/04 | 157 | 162 | 157 | 158 | 321,000 |
2000/08/03 | 156 | 157 | 153 | 157 | 201,000 |
2000/08/02 | 153 | 158 | 153 | 154 | 214,000 |
2000/08/01 | 153 | 160 | 152 | 153 | 835,000 |
2000/07/31 | 150 | 155 | 147 | 153 | 324,000 |
2000/07/28 | 155 | 155 | 152 | 152 | 332,000 |
2000/07/27 | 161 | 162 | 153 | 156 | 398,000 |
2000/07/26 | 160 | 165 | 159 | 160 | 1,406,000 |
2000/07/25 | 160 | 160 | 156 | 158 | 504,000 |
2000/07/24 | 159 | 163 | 157 | 163 | 1,392,000 |
2000/07/21 | 154 | 157 | 152 | 157 | 798,000 |
2000/07/19 | 152 | 153 | 148 | 153 | 405,000 |
2000/07/18 | 154 | 154 | 147 | 147 | 240,000 |
2000/07/17 | 154 | 154 | 150 | 154 | 238,000 |
2000/07/14 | 152 | 152 | 145 | 148 | 210,000 |
2000/07/13 | 150 | 150 | 147 | 147 | 125,000 |
2000/07/12 | 153 | 153 | 147 | 149 | 171,000 |
2000/07/11 | 152 | 152 | 148 | 151 | 112,000 |
2000/07/10 | 150 | 154 | 148 | 152 | 226,000 |
2000/07/07 | 145 | 145 | 143 | 145 | 153,000 |
2000/07/06 | 150 | 150 | 147 | 149 | 148,000 |
2000/07/05 | 152 | 153 | 148 | 150 | 414,000 |
2000/07/04 | 155 | 156 | 152 | 155 | 778,000 |
2000/07/03 | 145 | 157 | 144 | 155 | 959,000 |
2000/06/30 | 142 | 143 | 140 | 143 | 163,000 |
2000/06/29 | 140 | 141 | 139 | 140 | 189,000 |
2000/06/28 | 139 | 140 | 137 | 137 | 70,000 |
2000/06/27 | 140 | 140 | 137 | 137 | 74,000 |
2000/06/26 | 139 | 139 | 138 | 138 | 91,000 |
2000/06/23 | 138 | 138 | 136 | 137 | 132,000 |
2000/06/22 | 140 | 141 | 138 | 139 | 128,000 |
2000/06/21 | 140 | 143 | 140 | 141 | 121,000 |
2000/06/20 | 141 | 143 | 140 | 143 | 175,000 |
2000/06/19 | 140 | 144 | 140 | 142 | 130,000 |
2000/06/16 | 145 | 145 | 141 | 143 | 93,000 |
2000/06/15 | 147 | 148 | 145 | 145 | 195,000 |
2000/06/14 | 145 | 148 | 145 | 148 | 262,000 |
2000/06/13 | 142 | 145 | 142 | 143 | 180,000 |
2000/06/12 | 143 | 143 | 140 | 141 | 139,000 |
2000/06/09 | 141 | 143 | 140 | 142 | 247,000 |
2000/06/08 | 140 | 142 | 140 | 141 | 70,000 |
2000/06/07 | 138 | 141 | 138 | 140 | 95,000 |
2000/06/06 | 143 | 143 | 138 | 138 | 76,000 |
2000/06/05 | 138 | 141 | 138 | 141 | 146,000 |
2000/06/02 | 135 | 139 | 135 | 139 | 195,000 |
2000/06/01 | 138 | 138 | 136 | 138 | 153,000 |
2000/05/31 | 140 | 140 | 136 | 138 | 121,000 |
2000/05/30 | 138 | 140 | 138 | 139 | 108,000 |
2000/05/29 | 140 | 140 | 138 | 138 | 158,000 |
2000/05/26 | 142 | 144 | 141 | 143 | 83,000 |
2000/05/25 | 143 | 145 | 141 | 143 | 167,000 |
2000/05/24 | 142 | 142 | 140 | 140 | 156,000 |
2000/05/23 | 145 | 146 | 143 | 145 | 73,000 |
2000/05/22 | 146 | 148 | 143 | 143 | 65,000 |
2000/05/19 | 149 | 149 | 142 | 146 | 73,000 |
2000/05/18 | 150 | 151 | 144 | 149 | 128,000 |
2000/05/17 | 155 | 155 | 150 | 151 | 229,000 |
2000/05/16 | 149 | 155 | 148 | 150 | 433,000 |
2000/05/15 | 142 | 146 | 140 | 144 | 238,000 |
2000/05/12 | 141 | 143 | 141 | 141 | 57,000 |
2000/05/11 | 140 | 141 | 140 | 141 | 125,000 |
2000/05/10 | 140 | 142 | 140 | 141 | 107,000 |
2000/05/09 | 142 | 142 | 140 | 140 | 90,000 |
2000/05/08 | 141 | 144 | 139 | 142 | 160,000 |
2000/05/02 | 138 | 144 | 138 | 139 | 215,000 |
2000/05/01 | 132 | 140 | 132 | 140 | 182,000 |
2000/04/28 | 135 | 136 | 132 | 132 | 255,000 |
2000/04/27 | 136 | 136 | 134 | 134 | 164,000 |
2000/04/26 | 140 | 140 | 136 | 137 | 218,000 |
2000/04/25 | 142 | 142 | 138 | 140 | 168,000 |
2000/04/24 | 145 | 145 | 141 | 142 | 155,000 |
2000/04/21 | 146 | 146 | 139 | 139 | 235,000 |
2000/04/20 | 141 | 145 | 140 | 144 | 163,000 |
2000/04/19 | 146 | 146 | 139 | 142 | 160,000 |
2000/04/18 | 150 | 150 | 138 | 149 | 223,000 |
2000/04/17 | 141 | 142 | 130 | 142 | 381,000 |
2000/04/14 | 153 | 155 | 150 | 151 | 300,000 |
2000/04/13 | 153 | 153 | 147 | 148 | 192,000 |
2000/04/12 | 148 | 150 | 147 | 150 | 155,000 |
2000/04/11 | 151 | 151 | 147 | 148 | 144,000 |
2000/04/10 | 155 | 155 | 150 | 151 | 147,000 |
2000/04/07 | 154 | 156 | 153 | 154 | 144,000 |
2000/04/06 | 159 | 160 | 155 | 156 | 167,000 |
2000/04/05 | 160 | 162 | 159 | 162 | 272,000 |
2000/04/04 | 160 | 164 | 158 | 160 | 353,000 |
2000/04/03 | 153 | 159 | 153 | 158 | 206,000 |
2000/03/31 | 155 | 155 | 150 | 155 | 99,000 |
2000/03/30 | 158 | 158 | 150 | 150 | 108,000 |
2000/03/29 | 153 | 155 | 153 | 155 | 158,000 |
2000/03/28 | 151 | 153 | 148 | 152 | 75,000 |
2000/03/27 | 148 | 150 | 148 | 148 | 135,000 |
2000/03/24 | 149 | 149 | 146 | 147 | 113,000 |
2000/03/23 | 147 | 149 | 146 | 149 | 86,000 |
2000/03/22 | 153 | 153 | 147 | 150 | 183,000 |
2000/03/21 | 148 | 150 | 148 | 150 | 224,000 |
2000/03/17 | 153 | 153 | 149 | 150 | 177,000 |
2000/03/16 | 149 | 153 | 149 | 153 | 147,000 |
2000/03/15 | 150 | 150 | 146 | 149 | 94,000 |
2000/03/14 | 145 | 152 | 145 | 150 | 231,000 |
2000/03/13 | 149 | 154 | 143 | 143 | 231,000 |
2000/03/10 | 154 | 154 | 145 | 148 | 657,000 |
2000/03/09 | 145 | 146 | 141 | 142 | 94,000 |
2000/03/08 | 138 | 143 | 138 | 143 | 131,000 |
2000/03/07 | 148 | 148 | 135 | 138 | 301,000 |
2000/03/06 | 147 | 149 | 137 | 144 | 388,000 |
2000/03/03 | 149 | 152 | 141 | 144 | 393,000 |
2000/03/02 | 139 | 149 | 139 | 148 | 366,000 |
2000/03/01 | 140 | 142 | 137 | 137 | 137,000 |
2000/02/29 | 134 | 140 | 133 | 140 | 158,000 |
2000/02/28 | 131 | 135 | 131 | 132 | 1,015,000 |
2000/02/25 | 130 | 135 | 130 | 131 | 105,000 |
2000/02/24 | 129 | 139 | 129 | 132 | 76,000 |
2000/02/23 | 129 | 132 | 129 | 129 | 81,000 |
2000/02/22 | 130 | 132 | 129 | 129 | 150,000 |
2000/02/21 | 139 | 139 | 130 | 130 | 173,000 |
2000/02/18 | 135 | 140 | 135 | 139 | 124,000 |
2000/02/17 | 149 | 149 | 134 | 134 | 189,000 |
2000/02/16 | 135 | 139 | 134 | 139 | 172,000 |
2000/02/15 | 142 | 142 | 134 | 134 | 189,000 |
2000/02/14 | 142 | 143 | 140 | 142 | 120,000 |
2000/02/10 | 149 | 149 | 143 | 143 | 67,000 |
2000/02/09 | 149 | 150 | 145 | 145 | 141,000 |
2000/02/08 | 150 | 153 | 147 | 149 | 198,000 |
2000/02/07 | 146 | 150 | 142 | 150 | 171,000 |
2000/02/04 | 140 | 145 | 140 | 140 | 208,000 |
2000/02/03 | 147 | 151 | 140 | 140 | 157,000 |
2000/02/02 | 150 | 151 | 147 | 147 | 85,000 |
2000/02/01 | 153 | 153 | 149 | 149 | 140,000 |
2000/01/31 | 145 | 163 | 145 | 151 | 356,000 |
2000/01/28 | 149 | 149 | 145 | 145 | 141,000 |
2000/01/27 | 150 | 150 | 149 | 149 | 93,000 |
2000/01/26 | 148 | 150 | 145 | 150 | 129,000 |
2000/01/25 | 151 | 153 | 146 | 146 | 226,000 |
2000/01/24 | 146 | 153 | 145 | 153 | 166,000 |
2000/01/21 | 147 | 149 | 143 | 145 | 171,000 |
2000/01/20 | 147 | 149 | 146 | 149 | 132,000 |
2000/01/19 | 145 | 150 | 145 | 147 | 206,000 |
2000/01/18 | 151 | 152 | 145 | 145 | 269,000 |
2000/01/17 | 141 | 152 | 140 | 150 | 491,000 |
2000/01/14 | 133 | 135 | 131 | 134 | 471,000 |
2000/01/13 | 125 | 130 | 125 | 129 | 351,000 |
2000/01/12 | 125 | 130 | 124 | 124 | 537,000 |
2000/01/11 | 139 | 139 | 124 | 124 | 489,000 |
2000/01/07 | 135 | 137 | 131 | 132 | 230,000 |
2000/01/06 | 139 | 141 | 135 | 135 | 252,000 |
2000/01/05 | 133 | 139 | 133 | 135 | 222,000 |
2000/01/04 | 131 | 138 | 128 | 133 | 187,000 |