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
2002/12/30 85 88 85 86 71,000
2002/12/27 82 85 82 85 57,000
2002/12/26 81 83 81 82 56,000
2002/12/25 80 81 79 80 136,000
2002/12/24 81 84 79 81 150,000
2002/12/20 79 83 77 81 315,000
2002/12/19 80 82 79 82 121,000
2002/12/18 83 83 80 81 131,000
2002/12/17 88 88 83 84 128,000
2002/12/16 84 85 83 83 60,000
2002/12/13 86 87 85 87 259,000
2002/12/12 86 89 86 88 84,000
2002/12/11 89 90 84 88 74,000
2002/12/10 88 90 87 90 61,000
2002/12/09 92 92 89 89 184,000
2002/12/06 92 93 89 90 157,000
2002/12/05 90 92 90 92 67,000
2002/12/04 92 92 89 89 65,000
2002/12/03 90 93 90 93 66,000
2002/12/02 93 93 90 91 67,000
2002/11/29 92 95 92 92 99,000
2002/11/28 92 95 91 92 86,000
2002/11/27 91 94 90 91 83,000
2002/11/26 95 96 86 91 79,000
2002/11/25 90 95 90 95 92,000
2002/11/22 90 90 86 90 94,000
2002/11/21 86 89 86 89 71,000
2002/11/20 82 87 81 85 91,000
2002/11/19 83 84 80 81 153,000
2002/11/18 92 92 87 87 122,000
2002/11/15 94 95 91 92 125,000
2002/11/14 95 95 87 89 49,000
2002/11/13 94 95 93 95 38,000
2002/11/12 96 96 94 95 53,000
2002/11/11 97 98 96 96 40,000
2002/11/08 100 100 97 98 27,000
2002/11/07 96 99 96 99 102,000
2002/11/06 98 99 96 98 82,000
2002/11/05 97 98 95 98 144,000
2002/11/01 96 96 90 95 89,000
2002/10/31 99 99 95 98 89,000
2002/10/30 93 99 93 99 84,000
2002/10/29 96 98 95 98 79,000
2002/10/28 95 97 94 97 46,000
2002/10/25 92 95 92 95 39,000
2002/10/24 92 93 91 91 85,000
2002/10/23 95 99 94 95 104,000
2002/10/22 98 99 95 95 39,000
2002/10/21 99 100 98 99 42,000
2002/10/18 101 101 99 100 68,000
2002/10/17 101 101 96 96 118,000
2002/10/16 100 101 98 99 81,000
2002/10/15 103 103 96 99 97,000
2002/10/11 92 94 90 93 97,000
2002/10/10 91 92 88 88 162,000
2002/10/09 95 97 94 94 68,000
2002/10/08 98 99 95 95 88,000
2002/10/07 95 98 95 97 198,000
2002/10/04 99 101 98 101 150,000
2002/10/03 104 105 101 103 61,000
2002/10/02 106 107 105 105 66,000
2002/10/01 106 106 104 105 51,000
2002/09/30 106 109 106 108 68,000
2002/09/27 109 109 106 108 112,000
2002/09/26 109 109 106 108 49,000
2002/09/25 105 108 105 106 50,000
2002/09/24 108 109 105 109 200,000
2002/09/20 105 109 105 107 359,000
2002/09/19 101 103 100 102 67,000
2002/09/18 103 103 98 101 51,000
2002/09/17 103 103 100 103 135,000
2002/09/13 102 102 97 100 244,000
2002/09/12 98 101 97 98 212,000
2002/09/11 98 99 97 99 111,000
2002/09/10 92 97 92 96 113,000
2002/09/09 91 94 90 93 166,000
2002/09/06 95 96 91 92 144,000
2002/09/05 99 100 95 95 284,000
2002/09/04 100 100 95 99 222,000
2002/09/03 103 103 99 101 147,000
2002/09/02 106 106 102 103 113,000
2002/08/30 106 107 105 107 97,000
2002/08/29 106 107 105 105 58,000
2002/08/28 109 109 106 108 112,000
2002/08/27 109 109 106 108 116,000
2002/08/26 107 109 106 109 102,000
2002/08/23 105 108 105 106 89,000
2002/08/22 107 108 105 108 94,000
2002/08/21 105 110 105 106 91,000
2002/08/20 109 111 105 111 135,000
2002/08/19 111 111 106 109 96,000
2002/08/16 114 115 110 111 201,000
2002/08/15 108 110 105 106 146,000
2002/08/14 105 108 104 106 109,000
2002/08/13 108 110 107 108 87,000
2002/08/12 111 111 108 109 99,000
2002/08/09 109 111 104 111 240,000
2002/08/08 105 106 104 105 126,000
2002/08/07 108 111 103 103 89,000
2002/08/06 105 106 103 104 133,000
2002/08/05 106 108 106 106 37,000
2002/08/02 104 106 104 105 69,000
2002/08/01 105 107 104 104 67,000
2002/07/31 106 108 105 105 22,000
2002/07/30 106 108 105 105 37,000
2002/07/29 109 111 104 104 92,000
2002/07/26 111 111 106 106 63,000
2002/07/25 112 113 110 111 131,000
2002/07/24 108 122 108 122 251,000
2002/07/23 109 110 107 108 66,000
2002/07/22 108 110 106 107 49,000
2002/07/19 108 110 108 108 44,000
2002/07/18 107 110 106 108 65,000
2002/07/17 112 112 105 106 143,000
2002/07/16 110 110 107 107 142,000
2002/07/15 112 112 110 111 57,000
2002/07/12 114 115 109 112 133,000
2002/07/11 115 118 114 114 74,000
2002/07/10 117 119 116 117 130,000
2002/07/09 117 120 117 120 92,000
2002/07/08 120 122 118 120 86,000
2002/07/05 121 122 119 119 121,000
2002/07/04 120 122 120 120 48,000
2002/07/03 117 122 117 121 106,000
2002/07/02 124 124 118 121 169,000
2002/07/01 120 120 119 119 20,000
2002/06/28 122 122 118 121 72,000
2002/06/27 117 120 116 118 199,000
2002/06/26 121 121 118 119 161,000
2002/06/25 118 123 118 120 254,000
2002/06/24 110 119 109 117 353,000
2002/06/21 111 112 109 110 131,000
2002/06/20 108 111 107 111 150,000
2002/06/19 110 111 108 111 145,000
2002/06/18 108 111 107 108 103,000
2002/06/17 118 118 103 107 275,000
2002/06/14 120 120 115 115 435,000
2002/06/13 122 122 116 117 92,000
2002/06/12 120 120 118 120 93,000
2002/06/11 120 121 118 120 60,000
2002/06/10 118 120 118 118 110,000
2002/06/07 121 122 119 119 87,000
2002/06/06 123 123 120 120 116,000
2002/06/05 124 125 120 120 204,000
2002/06/04 120 122 119 120 82,000
2002/06/03 122 122 120 121 53,000
2002/05/31 121 123 118 118 95,000
2002/05/30 122 123 120 120 94,000
2002/05/29 124 124 121 122 81,000
2002/05/28 124 124 122 123 127,000
2002/05/27 125 125 121 122 84,000
2002/05/24 124 126 119 124 153,000
2002/05/23 125 127 124 124 119,000
2002/05/22 119 125 119 124 182,000
2002/05/21 118 120 118 118 89,000
2002/05/20 115 117 115 116 179,000
2002/05/17 118 119 114 115 222,000
2002/05/16 114 117 114 117 85,000
2002/05/15 116 116 114 114 63,000
2002/05/14 116 117 114 114 60,000
2002/05/13 114 117 114 116 114,000
2002/05/10 115 116 114 115 74,000
2002/05/09 116 118 114 114 52,000
2002/05/08 114 116 114 114 58,000
2002/05/07 116 118 114 116 144,000
2002/05/02 115 116 114 114 142,000
2002/05/01 119 120 115 115 178,000
2002/04/30 118 120 117 117 109,000
2002/04/26 120 122 117 117 184,000
2002/04/25 124 124 120 121 41,000
2002/04/24 120 125 119 122 118,000
2002/04/23 120 122 119 119 219,000
2002/04/22 118 124 118 124 88,000
2002/04/19 120 120 117 118 198,000
2002/04/18 120 121 117 120 93,000
2002/04/17 119 122 119 121 106,000
2002/04/16 120 120 117 120 106,000
2002/04/15 119 122 117 120 105,000
2002/04/12 121 123 120 122 50,000
2002/04/11 124 124 121 121 38,000
2002/04/10 123 124 120 124 71,000
2002/04/09 129 129 120 121 169,000
2002/04/08 126 130 126 127 268,000
2002/04/05 120 125 120 124 165,000
2002/04/04 118 120 117 120 58,000
2002/04/03 114 116 112 116 62,000
2002/04/02 113 115 113 114 72,000
2002/04/01 115 116 112 113 96,000
2002/03/29 117 119 115 115 98,000
2002/03/28 119 119 116 117 104,000
2002/03/27 118 119 116 119 65,000
2002/03/26 120 121 118 118 31,000
2002/03/25 122 123 121 122 203,000
2002/03/22 126 126 122 124 177,000
2002/03/20 123 127 122 127 261,000
2002/03/19 122 125 120 125 195,000
2002/03/18 124 124 120 120 183,000
2002/03/15 115 119 115 119 180,000
2002/03/14 118 118 115 117 158,000
2002/03/13 119 121 116 117 243,000
2002/03/12 122 122 119 119 123,000
2002/03/11 121 124 121 123 175,000
2002/03/08 122 124 120 124 418,000
2002/03/07 123 123 119 122 187,000
2002/03/06 121 124 120 121 169,000
2002/03/05 126 126 123 125 251,000
2002/03/04 127 127 121 127 473,000
2002/03/01 120 124 119 124 280,000
2002/02/28 124 124 119 121 305,000
2002/02/27 117 122 117 122 414,000
2002/02/26 118 123 116 122 368,000
2002/02/25 116 119 115 118 88,000
2002/02/22 119 119 114 118 208,000
2002/02/21 110 119 110 119 227,000
2002/02/20 111 111 109 110 55,000
2002/02/19 114 114 109 112 54,000
2002/02/18 111 114 110 114 61,000
2002/02/15 111 112 106 109 183,000
2002/02/14 113 115 112 113 198,000
2002/02/13 114 116 114 116 125,000
2002/02/12 112 114 110 114 97,000
2002/02/08 105 112 104 108 215,000
2002/02/07 103 107 103 107 108,000
2002/02/06 103 106 103 106 107,000
2002/02/05 109 110 107 107 154,000
2002/02/04 112 113 108 111 128,000
2002/02/01 112 116 110 112 152,000
2002/01/31 116 117 111 111 122,000
2002/01/30 113 116 111 116 240,000
2002/01/29 117 125 115 116 1,083,000
2002/01/28 102 113 101 113 389,000
2002/01/25 102 105 102 102 88,000
2002/01/24 102 104 102 104 92,000
2002/01/23 101 105 101 102 103,000
2002/01/22 109 109 103 103 121,000
2002/01/21 106 107 101 107 111,000
2002/01/18 100 108 100 108 77,000
2002/01/17 103 103 100 101 187,000
2002/01/16 100 103 99 103 122,000
2002/01/15 99 103 99 100 78,000
2002/01/11 107 107 104 104 115,000
2002/01/10 110 113 107 107 60,000
2002/01/09 116 116 110 111 136,000
2002/01/08 116 117 116 116 83,000
2002/01/07 114 116 113 116 71,000
2002/01/04 112 113 112 112 22,000

このページの先頭へ