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 |
---|---|---|---|---|---|
2001/12/28 | 107 | 111 | 107 | 111 | 48,000 |
2001/12/27 | 105 | 109 | 101 | 109 | 76,000 |
2001/12/26 | 108 | 109 | 105 | 106 | 47,000 |
2001/12/25 | 107 | 109 | 104 | 109 | 55,000 |
2001/12/21 | 105 | 107 | 102 | 107 | 78,000 |
2001/12/20 | 100 | 105 | 93 | 105 | 138,000 |
2001/12/19 | 91 | 101 | 91 | 99 | 283,000 |
2001/12/18 | 97 | 105 | 88 | 90 | 402,000 |
2001/12/17 | 114 | 115 | 107 | 107 | 250,000 |
2001/12/14 | 120 | 121 | 116 | 117 | 255,000 |
2001/12/13 | 125 | 125 | 124 | 125 | 32,000 |
2001/12/12 | 125 | 125 | 122 | 123 | 73,000 |
2001/12/11 | 125 | 126 | 122 | 123 | 54,000 |
2001/12/10 | 130 | 130 | 126 | 127 | 58,000 |
2001/12/07 | 127 | 130 | 125 | 128 | 226,000 |
2001/12/06 | 124 | 127 | 124 | 126 | 115,000 |
2001/12/05 | 121 | 123 | 121 | 123 | 69,000 |
2001/12/04 | 122 | 122 | 120 | 122 | 97,000 |
2001/12/03 | 123 | 124 | 121 | 122 | 64,000 |
2001/11/30 | 124 | 124 | 121 | 122 | 38,000 |
2001/11/29 | 125 | 126 | 124 | 124 | 34,000 |
2001/11/28 | 128 | 129 | 125 | 125 | 62,000 |
2001/11/27 | 129 | 131 | 128 | 131 | 73,000 |
2001/11/26 | 128 | 128 | 124 | 128 | 71,000 |
2001/11/22 | 122 | 128 | 122 | 128 | 88,000 |
2001/11/21 | 126 | 128 | 125 | 127 | 62,000 |
2001/11/20 | 129 | 130 | 127 | 127 | 86,000 |
2001/11/19 | 128 | 128 | 126 | 127 | 118,000 |
2001/11/16 | 130 | 130 | 126 | 128 | 97,000 |
2001/11/15 | 121 | 130 | 120 | 130 | 98,000 |
2001/11/14 | 126 | 128 | 121 | 121 | 72,000 |
2001/11/13 | 128 | 128 | 125 | 126 | 81,000 |
2001/11/12 | 129 | 130 | 127 | 127 | 39,000 |
2001/11/09 | 130 | 131 | 128 | 128 | 62,000 |
2001/11/08 | 131 | 132 | 130 | 132 | 32,000 |
2001/11/07 | 130 | 132 | 130 | 132 | 68,000 |
2001/11/06 | 133 | 134 | 130 | 130 | 110,000 |
2001/11/05 | 129 | 132 | 129 | 130 | 71,000 |
2001/11/02 | 130 | 133 | 128 | 128 | 99,000 |
2001/11/01 | 135 | 135 | 128 | 130 | 95,000 |
2001/10/31 | 131 | 135 | 131 | 134 | 60,000 |
2001/10/30 | 135 | 135 | 132 | 134 | 61,000 |
2001/10/29 | 136 | 139 | 135 | 136 | 100,000 |
2001/10/26 | 140 | 140 | 136 | 136 | 65,000 |
2001/10/25 | 139 | 140 | 134 | 140 | 95,000 |
2001/10/24 | 139 | 140 | 135 | 139 | 101,000 |
2001/10/23 | 133 | 142 | 133 | 142 | 155,000 |
2001/10/22 | 133 | 133 | 129 | 132 | 29,000 |
2001/10/19 | 129 | 132 | 128 | 132 | 105,000 |
2001/10/18 | 132 | 132 | 130 | 132 | 93,000 |
2001/10/17 | 135 | 136 | 132 | 134 | 193,000 |
2001/10/16 | 133 | 134 | 131 | 134 | 164,000 |
2001/10/15 | 137 | 140 | 133 | 134 | 85,000 |
2001/10/12 | 141 | 143 | 135 | 142 | 102,000 |
2001/10/11 | 139 | 139 | 135 | 139 | 198,000 |
2001/10/10 | 141 | 141 | 136 | 138 | 65,000 |
2001/10/09 | 144 | 144 | 139 | 141 | 74,000 |
2001/10/05 | 145 | 147 | 143 | 143 | 134,000 |
2001/10/04 | 150 | 151 | 142 | 147 | 115,000 |
2001/10/03 | 143 | 149 | 140 | 147 | 216,000 |
2001/10/02 | 139 | 145 | 139 | 145 | 134,000 |
2001/10/01 | 139 | 143 | 135 | 141 | 120,000 |
2001/09/28 | 134 | 140 | 134 | 135 | 89,000 |
2001/09/27 | 128 | 136 | 128 | 136 | 87,000 |
2001/09/26 | 134 | 134 | 128 | 133 | 89,000 |
2001/09/25 | 135 | 140 | 128 | 134 | 131,000 |
2001/09/21 | 130 | 135 | 128 | 135 | 138,000 |
2001/09/20 | 132 | 135 | 130 | 135 | 110,000 |
2001/09/19 | 134 | 141 | 134 | 140 | 160,000 |
2001/09/18 | 132 | 136 | 130 | 135 | 178,000 |
2001/09/17 | 137 | 137 | 130 | 130 | 209,000 |
2001/09/14 | 128 | 137 | 128 | 134 | 187,000 |
2001/09/13 | 129 | 131 | 126 | 128 | 179,000 |
2001/09/12 | 131 | 131 | 120 | 120 | 263,000 |
2001/09/11 | 137 | 139 | 135 | 137 | 127,000 |
2001/09/10 | 140 | 140 | 135 | 136 | 118,000 |
2001/09/07 | 150 | 150 | 142 | 145 | 171,000 |
2001/09/06 | 152 | 155 | 149 | 149 | 106,000 |
2001/09/05 | 156 | 158 | 152 | 154 | 383,000 |
2001/09/04 | 157 | 158 | 150 | 152 | 193,000 |
2001/09/03 | 168 | 170 | 158 | 158 | 127,000 |
2001/08/31 | 172 | 173 | 167 | 167 | 151,000 |
2001/08/30 | 177 | 177 | 175 | 176 | 117,000 |
2001/08/29 | 179 | 180 | 177 | 178 | 83,000 |
2001/08/28 | 177 | 182 | 176 | 181 | 281,000 |
2001/08/27 | 190 | 190 | 188 | 189 | 21,000 |
2001/08/24 | 191 | 192 | 187 | 188 | 61,000 |
2001/08/23 | 192 | 192 | 186 | 186 | 122,000 |
2001/08/22 | 189 | 192 | 188 | 188 | 89,000 |
2001/08/21 | 188 | 192 | 187 | 192 | 115,000 |
2001/08/20 | 193 | 193 | 189 | 189 | 71,000 |
2001/08/17 | 196 | 197 | 192 | 194 | 104,000 |
2001/08/16 | 192 | 196 | 191 | 195 | 31,000 |
2001/08/15 | 195 | 198 | 192 | 197 | 64,000 |
2001/08/14 | 193 | 198 | 190 | 198 | 46,000 |
2001/08/13 | 195 | 195 | 187 | 192 | 55,000 |
2001/08/10 | 192 | 195 | 192 | 194 | 49,000 |
2001/08/09 | 195 | 198 | 194 | 194 | 62,000 |
2001/08/08 | 204 | 205 | 199 | 200 | 106,000 |
2001/08/07 | 200 | 209 | 200 | 206 | 304,000 |
2001/08/06 | 198 | 201 | 198 | 201 | 160,000 |
2001/08/03 | 194 | 196 | 192 | 195 | 89,000 |
2001/08/02 | 190 | 198 | 190 | 198 | 111,000 |
2001/08/01 | 190 | 195 | 186 | 195 | 156,000 |
2001/07/31 | 180 | 189 | 179 | 188 | 173,000 |
2001/07/30 | 191 | 191 | 180 | 181 | 76,000 |
2001/07/27 | 185 | 192 | 185 | 190 | 78,000 |
2001/07/26 | 182 | 186 | 181 | 186 | 56,000 |
2001/07/25 | 178 | 187 | 177 | 182 | 102,000 |
2001/07/24 | 182 | 182 | 177 | 178 | 173,000 |
2001/07/23 | 190 | 191 | 177 | 183 | 99,000 |
2001/07/19 | 192 | 192 | 186 | 192 | 154,000 |
2001/07/18 | 195 | 195 | 189 | 189 | 115,000 |
2001/07/17 | 190 | 193 | 189 | 193 | 156,000 |
2001/07/16 | 192 | 193 | 187 | 190 | 56,000 |
2001/07/13 | 195 | 196 | 190 | 194 | 65,000 |
2001/07/12 | 191 | 194 | 189 | 194 | 95,000 |
2001/07/11 | 192 | 194 | 189 | 190 | 106,000 |
2001/07/10 | 194 | 197 | 188 | 197 | 184,000 |
2001/07/09 | 184 | 189 | 179 | 188 | 126,000 |
2001/07/06 | 190 | 192 | 188 | 188 | 143,000 |
2001/07/05 | 189 | 192 | 189 | 191 | 65,000 |
2001/07/04 | 199 | 199 | 190 | 190 | 87,000 |
2001/07/03 | 198 | 199 | 196 | 198 | 135,000 |
2001/07/02 | 198 | 199 | 192 | 193 | 126,000 |
2001/06/29 | 193 | 200 | 192 | 200 | 220,000 |
2001/06/28 | 190 | 192 | 186 | 190 | 88,000 |
2001/06/27 | 193 | 193 | 190 | 191 | 145,000 |
2001/06/26 | 182 | 190 | 181 | 190 | 127,000 |
2001/06/25 | 185 | 186 | 180 | 186 | 87,000 |
2001/06/22 | 179 | 184 | 178 | 184 | 112,000 |
2001/06/21 | 182 | 182 | 177 | 178 | 79,000 |
2001/06/20 | 184 | 185 | 180 | 180 | 87,000 |
2001/06/19 | 184 | 186 | 183 | 183 | 74,000 |
2001/06/18 | 188 | 188 | 182 | 184 | 81,000 |
2001/06/15 | 190 | 190 | 184 | 184 | 71,000 |
2001/06/14 | 190 | 190 | 185 | 188 | 84,000 |
2001/06/13 | 183 | 188 | 182 | 185 | 27,000 |
2001/06/12 | 184 | 190 | 184 | 184 | 150,000 |
2001/06/11 | 183 | 185 | 181 | 184 | 61,000 |
2001/06/08 | 180 | 185 | 179 | 183 | 244,000 |
2001/06/07 | 178 | 181 | 176 | 181 | 104,000 |
2001/06/06 | 189 | 189 | 180 | 181 | 164,000 |
2001/06/05 | 187 | 189 | 184 | 187 | 170,000 |
2001/06/04 | 187 | 190 | 182 | 187 | 103,000 |
2001/06/01 | 189 | 190 | 186 | 187 | 157,000 |
2001/05/31 | 194 | 197 | 189 | 189 | 212,000 |
2001/05/30 | 190 | 197 | 188 | 195 | 279,000 |
2001/05/29 | 199 | 200 | 193 | 195 | 188,000 |
2001/05/28 | 201 | 203 | 200 | 200 | 99,000 |
2001/05/25 | 203 | 205 | 202 | 202 | 97,000 |
2001/05/24 | 201 | 210 | 200 | 205 | 218,000 |
2001/05/23 | 203 | 205 | 201 | 202 | 129,000 |
2001/05/22 | 202 | 205 | 201 | 201 | 148,000 |
2001/05/21 | 201 | 205 | 200 | 201 | 94,000 |
2001/05/18 | 212 | 212 | 201 | 205 | 211,000 |
2001/05/17 | 205 | 205 | 200 | 205 | 151,000 |
2001/05/16 | 204 | 205 | 199 | 199 | 186,000 |
2001/05/15 | 200 | 205 | 196 | 201 | 252,000 |
2001/05/14 | 206 | 210 | 200 | 205 | 230,000 |
2001/05/11 | 210 | 214 | 209 | 212 | 118,000 |
2001/05/10 | 213 | 217 | 210 | 213 | 263,000 |
2001/05/09 | 209 | 214 | 207 | 212 | 293,000 |
2001/05/08 | 218 | 221 | 202 | 215 | 752,000 |
2001/05/07 | 229 | 229 | 220 | 223 | 305,000 |
2001/05/02 | 232 | 233 | 228 | 230 | 403,000 |
2001/05/01 | 232 | 234 | 228 | 231 | 336,000 |
2001/04/27 | 238 | 238 | 230 | 234 | 316,000 |
2001/04/26 | 239 | 241 | 237 | 237 | 997,000 |
2001/04/25 | 239 | 240 | 236 | 237 | 515,000 |
2001/04/24 | 234 | 238 | 228 | 238 | 658,000 |
2001/04/23 | 230 | 233 | 225 | 230 | 578,000 |
2001/04/20 | 231 | 235 | 227 | 228 | 754,000 |
2001/04/19 | 238 | 238 | 231 | 236 | 851,000 |
2001/04/18 | 239 | 247 | 236 | 240 | 2,012,000 |
2001/04/17 | 241 | 241 | 231 | 235 | 1,252,000 |
2001/04/16 | 235 | 245 | 235 | 240 | 4,430,000 |
2001/04/13 | 205 | 225 | 205 | 220 | 2,216,000 |
2001/04/12 | 206 | 206 | 203 | 204 | 401,000 |
2001/04/11 | 212 | 214 | 206 | 208 | 420,000 |
2001/04/10 | 206 | 215 | 205 | 211 | 831,000 |
2001/04/09 | 206 | 210 | 204 | 206 | 473,000 |
2001/04/06 | 210 | 214 | 206 | 206 | 761,000 |
2001/04/05 | 208 | 216 | 208 | 210 | 1,613,000 |
2001/04/04 | 209 | 209 | 199 | 203 | 1,389,000 |
2001/04/03 | 202 | 215 | 201 | 212 | 4,099,000 |
2001/04/02 | 190 | 208 | 188 | 206 | 2,396,000 |
2001/03/30 | 175 | 196 | 170 | 187 | 2,563,000 |
2001/03/29 | 165 | 195 | 161 | 185 | 1,421,000 |
2001/03/28 | 164 | 165 | 162 | 162 | 127,000 |
2001/03/27 | 161 | 165 | 161 | 164 | 111,000 |
2001/03/26 | 158 | 168 | 158 | 168 | 806,000 |
2001/03/23 | 153 | 156 | 150 | 155 | 98,000 |
2001/03/22 | 155 | 157 | 151 | 154 | 122,000 |
2001/03/21 | 150 | 158 | 148 | 157 | 143,000 |
2001/03/19 | 148 | 150 | 147 | 150 | 136,000 |
2001/03/16 | 144 | 147 | 144 | 145 | 78,000 |
2001/03/15 | 141 | 145 | 140 | 144 | 144,000 |
2001/03/14 | 146 | 146 | 141 | 141 | 58,000 |
2001/03/13 | 145 | 145 | 140 | 145 | 103,000 |
2001/03/12 | 148 | 149 | 146 | 146 | 64,000 |
2001/03/09 | 149 | 150 | 145 | 149 | 184,000 |
2001/03/08 | 146 | 149 | 146 | 149 | 52,000 |
2001/03/07 | 147 | 147 | 146 | 146 | 38,000 |
2001/03/06 | 146 | 147 | 145 | 147 | 37,000 |
2001/03/05 | 150 | 151 | 149 | 149 | 152,000 |
2001/03/02 | 152 | 152 | 146 | 147 | 75,000 |
2001/03/01 | 149 | 152 | 148 | 152 | 105,000 |
2001/02/28 | 150 | 153 | 148 | 148 | 149,000 |
2001/02/27 | 147 | 153 | 147 | 150 | 137,000 |
2001/02/26 | 147 | 148 | 145 | 147 | 71,000 |
2001/02/23 | 141 | 147 | 141 | 147 | 75,000 |
2001/02/22 | 143 | 143 | 141 | 141 | 63,000 |
2001/02/21 | 142 | 145 | 140 | 145 | 50,000 |
2001/02/20 | 143 | 145 | 142 | 145 | 70,000 |
2001/02/19 | 145 | 145 | 142 | 142 | 73,000 |
2001/02/16 | 144 | 146 | 143 | 144 | 96,000 |
2001/02/15 | 142 | 145 | 141 | 143 | 62,000 |
2001/02/14 | 139 | 141 | 139 | 141 | 64,000 |
2001/02/13 | 139 | 141 | 139 | 139 | 71,000 |
2001/02/09 | 141 | 141 | 137 | 139 | 58,000 |
2001/02/08 | 144 | 144 | 138 | 141 | 142,000 |
2001/02/07 | 142 | 146 | 142 | 144 | 143,000 |
2001/02/06 | 138 | 141 | 138 | 140 | 873,000 |
2001/02/05 | 137 | 138 | 137 | 138 | 81,000 |
2001/02/02 | 140 | 140 | 137 | 137 | 59,000 |
2001/02/01 | 140 | 141 | 139 | 140 | 50,000 |
2001/01/31 | 142 | 142 | 140 | 140 | 31,000 |
2001/01/30 | 139 | 142 | 139 | 142 | 70,000 |
2001/01/29 | 137 | 139 | 137 | 137 | 42,000 |
2001/01/26 | 136 | 139 | 136 | 137 | 63,000 |
2001/01/25 | 135 | 137 | 135 | 136 | 61,000 |
2001/01/24 | 136 | 139 | 136 | 137 | 45,000 |
2001/01/23 | 140 | 140 | 136 | 139 | 64,000 |
2001/01/22 | 141 | 141 | 138 | 140 | 51,000 |
2001/01/19 | 140 | 142 | 138 | 141 | 98,000 |
2001/01/18 | 139 | 140 | 137 | 140 | 81,000 |
2001/01/17 | 140 | 140 | 139 | 139 | 70,000 |
2001/01/16 | 135 | 140 | 134 | 140 | 121,000 |
2001/01/15 | 137 | 138 | 134 | 134 | 68,000 |
2001/01/12 | 131 | 137 | 131 | 137 | 70,000 |
2001/01/11 | 132 | 133 | 129 | 131 | 245,000 |
2001/01/10 | 134 | 136 | 131 | 132 | 110,000 |
2001/01/09 | 135 | 137 | 134 | 135 | 182,000 |
2001/01/05 | 137 | 140 | 137 | 137 | 80,000 |
2001/01/04 | 135 | 138 | 135 | 136 | 52,000 |