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 |
---|---|---|---|---|---|
2004/12/30 | 208 | 209 | 207 | 208 | 161,000 |
2004/12/29 | 206 | 208 | 206 | 207 | 203,000 |
2004/12/28 | 205 | 208 | 205 | 208 | 202,000 |
2004/12/27 | 205 | 206 | 204 | 206 | 280,000 |
2004/12/24 | 207 | 208 | 206 | 207 | 210,000 |
2004/12/22 | 208 | 209 | 207 | 207 | 248,000 |
2004/12/21 | 205 | 207 | 204 | 207 | 280,000 |
2004/12/20 | 203 | 204 | 202 | 203 | 298,000 |
2004/12/17 | 201 | 203 | 201 | 202 | 227,000 |
2004/12/16 | 201 | 201 | 200 | 201 | 151,000 |
2004/12/15 | 200 | 202 | 200 | 201 | 292,000 |
2004/12/14 | 202 | 202 | 199 | 200 | 307,000 |
2004/12/13 | 202 | 203 | 200 | 200 | 180,000 |
2004/12/10 | 202 | 203 | 201 | 201 | 410,000 |
2004/12/09 | 207 | 207 | 201 | 202 | 307,000 |
2004/12/08 | 205 | 206 | 204 | 205 | 316,000 |
2004/12/07 | 206 | 208 | 205 | 205 | 149,000 |
2004/12/06 | 208 | 209 | 205 | 205 | 204,000 |
2004/12/03 | 208 | 209 | 206 | 207 | 122,000 |
2004/12/02 | 209 | 210 | 206 | 208 | 177,000 |
2004/12/01 | 206 | 208 | 205 | 207 | 161,000 |
2004/11/30 | 211 | 211 | 208 | 208 | 113,000 |
2004/11/29 | 209 | 212 | 208 | 211 | 414,000 |
2004/11/26 | 209 | 211 | 206 | 206 | 766,000 |
2004/11/25 | 204 | 207 | 202 | 205 | 397,000 |
2004/11/24 | 201 | 203 | 201 | 201 | 178,000 |
2004/11/22 | 203 | 203 | 199 | 201 | 220,000 |
2004/11/19 | 206 | 207 | 203 | 204 | 221,000 |
2004/11/18 | 206 | 208 | 206 | 206 | 230,000 |
2004/11/17 | 209 | 210 | 208 | 208 | 113,000 |
2004/11/16 | 210 | 211 | 209 | 210 | 122,000 |
2004/11/15 | 209 | 211 | 209 | 210 | 147,000 |
2004/11/12 | 207 | 211 | 207 | 210 | 174,000 |
2004/11/11 | 213 | 214 | 207 | 207 | 534,000 |
2004/11/10 | 214 | 215 | 212 | 213 | 441,000 |
2004/11/09 | 216 | 219 | 215 | 219 | 399,000 |
2004/11/08 | 215 | 218 | 214 | 216 | 341,000 |
2004/11/05 | 215 | 217 | 213 | 214 | 217,000 |
2004/11/04 | 214 | 216 | 212 | 212 | 324,000 |
2004/11/02 | 208 | 213 | 208 | 212 | 329,000 |
2004/11/01 | 210 | 212 | 207 | 208 | 197,000 |
2004/10/29 | 203 | 220 | 203 | 211 | 1,366,000 |
2004/10/28 | 204 | 209 | 204 | 208 | 361,000 |
2004/10/27 | 206 | 206 | 201 | 202 | 385,000 |
2004/10/26 | 207 | 207 | 201 | 201 | 300,000 |
2004/10/25 | 205 | 208 | 205 | 207 | 216,000 |
2004/10/22 | 206 | 214 | 205 | 210 | 322,000 |
2004/10/21 | 210 | 210 | 203 | 203 | 401,000 |
2004/10/20 | 211 | 212 | 206 | 207 | 406,000 |
2004/10/19 | 215 | 216 | 212 | 213 | 518,000 |
2004/10/18 | 219 | 219 | 211 | 213 | 686,000 |
2004/10/15 | 209 | 219 | 206 | 217 | 1,101,000 |
2004/10/14 | 221 | 221 | 213 | 213 | 1,116,000 |
2004/10/13 | 227 | 228 | 222 | 224 | 1,469,000 |
2004/10/12 | 217 | 230 | 216 | 229 | 6,354,000 |
2004/10/08 | 213 | 217 | 211 | 216 | 725,000 |
2004/10/07 | 217 | 217 | 213 | 215 | 846,000 |
2004/10/06 | 210 | 214 | 210 | 213 | 648,000 |
2004/10/05 | 211 | 214 | 210 | 211 | 704,000 |
2004/10/04 | 214 | 216 | 208 | 208 | 1,340,000 |
2004/10/01 | 206 | 211 | 206 | 210 | 636,000 |
2004/09/30 | 202 | 207 | 201 | 202 | 1,031,000 |
2004/09/29 | 198 | 200 | 196 | 198 | 403,000 |
2004/09/28 | 200 | 200 | 197 | 198 | 161,000 |
2004/09/27 | 202 | 203 | 196 | 200 | 325,000 |
2004/09/24 | 202 | 204 | 201 | 204 | 294,000 |
2004/09/22 | 205 | 205 | 201 | 204 | 343,000 |
2004/09/21 | 206 | 207 | 205 | 205 | 282,000 |
2004/09/17 | 206 | 206 | 202 | 205 | 289,000 |
2004/09/16 | 202 | 205 | 201 | 204 | 412,000 |
2004/09/15 | 208 | 208 | 204 | 204 | 403,000 |
2004/09/14 | 210 | 211 | 207 | 208 | 445,000 |
2004/09/13 | 210 | 210 | 208 | 210 | 316,000 |
2004/09/10 | 207 | 209 | 206 | 208 | 561,000 |
2004/09/09 | 209 | 213 | 206 | 208 | 763,000 |
2004/09/08 | 215 | 215 | 209 | 211 | 646,000 |
2004/09/07 | 216 | 216 | 213 | 215 | 662,000 |
2004/09/06 | 212 | 217 | 210 | 216 | 1,024,000 |
2004/09/03 | 218 | 220 | 210 | 211 | 1,485,000 |
2004/09/02 | 212 | 216 | 209 | 216 | 1,514,000 |
2004/09/01 | 210 | 211 | 207 | 209 | 511,000 |
2004/08/31 | 205 | 213 | 205 | 208 | 1,092,000 |
2004/08/30 | 206 | 207 | 202 | 203 | 526,000 |
2004/08/27 | 206 | 206 | 202 | 205 | 392,000 |
2004/08/26 | 210 | 211 | 206 | 207 | 580,000 |
2004/08/25 | 207 | 208 | 206 | 208 | 568,000 |
2004/08/24 | 211 | 211 | 206 | 209 | 1,174,000 |
2004/08/23 | 202 | 214 | 201 | 209 | 4,493,000 |
2004/08/20 | 187 | 192 | 187 | 192 | 675,000 |
2004/08/19 | 186 | 188 | 185 | 186 | 277,000 |
2004/08/18 | 185 | 186 | 183 | 184 | 148,000 |
2004/08/17 | 185 | 187 | 183 | 183 | 133,000 |
2004/08/16 | 183 | 185 | 181 | 182 | 122,000 |
2004/08/13 | 186 | 186 | 183 | 183 | 183,000 |
2004/08/12 | 187 | 188 | 187 | 187 | 58,000 |
2004/08/11 | 188 | 188 | 186 | 188 | 137,000 |
2004/08/10 | 182 | 186 | 181 | 185 | 156,000 |
2004/08/09 | 180 | 183 | 179 | 182 | 180,000 |
2004/08/06 | 182 | 186 | 182 | 186 | 171,000 |
2004/08/05 | 188 | 189 | 185 | 188 | 187,000 |
2004/08/04 | 187 | 188 | 182 | 186 | 244,000 |
2004/08/03 | 190 | 190 | 187 | 189 | 208,000 |
2004/08/02 | 190 | 190 | 186 | 188 | 221,000 |
2004/07/30 | 190 | 192 | 185 | 185 | 418,000 |
2004/07/29 | 191 | 191 | 185 | 186 | 283,000 |
2004/07/28 | 188 | 192 | 187 | 191 | 257,000 |
2004/07/27 | 189 | 190 | 182 | 183 | 262,000 |
2004/07/26 | 192 | 193 | 188 | 190 | 499,000 |
2004/07/23 | 199 | 200 | 196 | 197 | 259,000 |
2004/07/22 | 200 | 201 | 197 | 198 | 403,000 |
2004/07/21 | 204 | 204 | 200 | 202 | 506,000 |
2004/07/20 | 203 | 205 | 201 | 201 | 419,000 |
2004/07/16 | 204 | 204 | 201 | 203 | 382,000 |
2004/07/15 | 208 | 211 | 203 | 203 | 704,000 |
2004/07/14 | 210 | 211 | 203 | 203 | 575,000 |
2004/07/13 | 204 | 208 | 201 | 207 | 460,000 |
2004/07/12 | 199 | 202 | 196 | 202 | 324,000 |
2004/07/09 | 192 | 198 | 192 | 198 | 277,000 |
2004/07/08 | 197 | 197 | 192 | 192 | 169,000 |
2004/07/07 | 192 | 195 | 188 | 193 | 429,000 |
2004/07/06 | 197 | 201 | 195 | 195 | 342,000 |
2004/07/05 | 200 | 201 | 194 | 200 | 415,000 |
2004/07/02 | 200 | 204 | 200 | 201 | 486,000 |
2004/07/01 | 210 | 211 | 201 | 204 | 805,000 |
2004/06/30 | 212 | 212 | 207 | 209 | 345,000 |
2004/06/29 | 214 | 216 | 208 | 211 | 541,000 |
2004/06/28 | 215 | 217 | 212 | 214 | 1,195,000 |
2004/06/25 | 205 | 217 | 203 | 217 | 1,428,000 |
2004/06/24 | 208 | 210 | 206 | 207 | 1,084,000 |
2004/06/23 | 201 | 207 | 198 | 206 | 2,254,000 |
2004/06/22 | 195 | 203 | 194 | 203 | 1,753,000 |
2004/06/21 | 194 | 197 | 192 | 195 | 708,000 |
2004/06/18 | 195 | 196 | 191 | 194 | 1,141,000 |
2004/06/17 | 192 | 192 | 189 | 190 | 458,000 |
2004/06/16 | 192 | 192 | 188 | 190 | 766,000 |
2004/06/15 | 192 | 194 | 187 | 190 | 1,700,000 |
2004/06/14 | 182 | 198 | 182 | 198 | 2,338,000 |
2004/06/11 | 178 | 179 | 175 | 176 | 930,000 |
2004/06/10 | 171 | 179 | 171 | 174 | 1,144,000 |
2004/06/09 | 176 | 176 | 171 | 172 | 328,000 |
2004/06/08 | 178 | 178 | 173 | 175 | 714,000 |
2004/06/07 | 170 | 175 | 170 | 175 | 695,000 |
2004/06/04 | 164 | 168 | 163 | 168 | 322,000 |
2004/06/03 | 169 | 169 | 164 | 166 | 456,000 |
2004/06/02 | 172 | 172 | 166 | 167 | 576,000 |
2004/06/01 | 171 | 172 | 168 | 172 | 430,000 |
2004/05/31 | 170 | 171 | 167 | 170 | 250,000 |
2004/05/28 | 172 | 173 | 169 | 171 | 460,000 |
2004/05/27 | 174 | 176 | 171 | 171 | 302,000 |
2004/05/26 | 178 | 181 | 174 | 174 | 355,000 |
2004/05/25 | 180 | 180 | 176 | 177 | 196,000 |
2004/05/24 | 182 | 183 | 178 | 179 | 537,000 |
2004/05/21 | 175 | 177 | 173 | 176 | 285,000 |
2004/05/20 | 174 | 179 | 171 | 176 | 586,000 |
2004/05/19 | 167 | 173 | 159 | 171 | 389,000 |
2004/05/18 | 159 | 173 | 158 | 167 | 265,000 |
2004/05/17 | 170 | 170 | 160 | 160 | 490,000 |
2004/05/14 | 167 | 173 | 164 | 170 | 537,000 |
2004/05/13 | 176 | 176 | 170 | 171 | 220,000 |
2004/05/12 | 175 | 176 | 170 | 176 | 376,000 |
2004/05/11 | 165 | 172 | 164 | 168 | 401,000 |
2004/05/10 | 187 | 187 | 165 | 172 | 779,000 |
2004/05/07 | 190 | 190 | 186 | 188 | 392,000 |
2004/05/06 | 192 | 195 | 190 | 191 | 663,000 |
2004/04/30 | 195 | 197 | 190 | 197 | 768,000 |
2004/04/28 | 204 | 205 | 200 | 202 | 315,000 |
2004/04/27 | 201 | 204 | 198 | 203 | 612,000 |
2004/04/26 | 203 | 205 | 199 | 202 | 439,000 |
2004/04/23 | 208 | 208 | 200 | 204 | 536,000 |
2004/04/22 | 210 | 211 | 204 | 204 | 1,313,000 |
2004/04/21 | 193 | 219 | 191 | 211 | 6,190,000 |
2004/04/20 | 186 | 194 | 186 | 193 | 454,000 |
2004/04/19 | 194 | 194 | 186 | 191 | 681,000 |
2004/04/16 | 196 | 197 | 190 | 193 | 511,000 |
2004/04/15 | 200 | 201 | 190 | 191 | 1,534,000 |
2004/04/14 | 185 | 197 | 185 | 197 | 1,360,000 |
2004/04/13 | 184 | 187 | 183 | 185 | 688,000 |
2004/04/12 | 183 | 185 | 182 | 185 | 445,000 |
2004/04/09 | 186 | 187 | 178 | 181 | 644,000 |
2004/04/08 | 185 | 191 | 184 | 188 | 878,000 |
2004/04/07 | 184 | 186 | 184 | 184 | 290,000 |
2004/04/06 | 185 | 187 | 182 | 184 | 345,000 |
2004/04/05 | 185 | 187 | 184 | 184 | 407,000 |
2004/04/02 | 184 | 184 | 181 | 183 | 435,000 |
2004/04/01 | 188 | 189 | 185 | 185 | 361,000 |
2004/03/31 | 186 | 188 | 185 | 188 | 362,000 |
2004/03/30 | 188 | 188 | 186 | 188 | 327,000 |
2004/03/29 | 189 | 191 | 187 | 188 | 953,000 |
2004/03/26 | 197 | 198 | 190 | 195 | 579,000 |
2004/03/25 | 198 | 200 | 193 | 194 | 1,131,000 |
2004/03/24 | 189 | 196 | 188 | 196 | 1,881,000 |
2004/03/23 | 184 | 190 | 183 | 187 | 593,000 |
2004/03/22 | 184 | 190 | 183 | 185 | 555,000 |
2004/03/19 | 181 | 185 | 180 | 184 | 412,000 |
2004/03/18 | 188 | 188 | 181 | 182 | 702,000 |
2004/03/17 | 182 | 188 | 180 | 188 | 1,209,000 |
2004/03/16 | 181 | 182 | 179 | 179 | 512,000 |
2004/03/15 | 179 | 181 | 178 | 179 | 919,000 |
2004/03/12 | 179 | 179 | 176 | 177 | 665,000 |
2004/03/11 | 178 | 180 | 176 | 180 | 1,173,000 |
2004/03/10 | 173 | 181 | 172 | 180 | 1,909,000 |
2004/03/09 | 169 | 174 | 167 | 173 | 957,000 |
2004/03/08 | 168 | 171 | 166 | 169 | 732,000 |
2004/03/05 | 168 | 169 | 163 | 166 | 490,000 |
2004/03/04 | 163 | 170 | 162 | 166 | 1,594,000 |
2004/03/03 | 163 | 164 | 161 | 162 | 566,000 |
2004/03/02 | 164 | 165 | 161 | 161 | 866,000 |
2004/03/01 | 159 | 163 | 158 | 162 | 1,172,000 |
2004/02/27 | 160 | 160 | 157 | 159 | 827,000 |
2004/02/26 | 155 | 161 | 154 | 161 | 2,037,000 |
2004/02/25 | 152 | 156 | 151 | 154 | 491,000 |
2004/02/24 | 155 | 155 | 152 | 152 | 194,000 |
2004/02/23 | 155 | 155 | 153 | 155 | 137,000 |
2004/02/20 | 153 | 154 | 152 | 153 | 218,000 |
2004/02/19 | 153 | 155 | 152 | 152 | 263,000 |
2004/02/18 | 155 | 157 | 153 | 153 | 635,000 |
2004/02/17 | 150 | 153 | 148 | 153 | 700,000 |
2004/02/16 | 150 | 151 | 148 | 148 | 307,000 |
2004/02/13 | 149 | 151 | 149 | 150 | 216,000 |
2004/02/12 | 149 | 152 | 149 | 149 | 140,000 |
2004/02/10 | 153 | 153 | 148 | 149 | 289,000 |
2004/02/09 | 155 | 155 | 149 | 150 | 232,000 |
2004/02/06 | 152 | 155 | 151 | 152 | 190,000 |
2004/02/05 | 153 | 155 | 150 | 151 | 154,000 |
2004/02/04 | 153 | 157 | 150 | 151 | 171,000 |
2004/02/03 | 156 | 158 | 152 | 154 | 154,000 |
2004/02/02 | 159 | 160 | 158 | 158 | 32,000 |
2004/01/30 | 156 | 160 | 156 | 159 | 118,000 |
2004/01/29 | 162 | 163 | 157 | 158 | 190,000 |
2004/01/28 | 164 | 164 | 162 | 163 | 185,000 |
2004/01/27 | 166 | 166 | 164 | 165 | 112,000 |
2004/01/26 | 164 | 167 | 163 | 165 | 112,000 |
2004/01/23 | 164 | 167 | 164 | 165 | 215,000 |
2004/01/22 | 168 | 170 | 167 | 167 | 249,000 |
2004/01/21 | 167 | 170 | 167 | 168 | 123,000 |
2004/01/20 | 167 | 172 | 166 | 167 | 447,000 |
2004/01/19 | 165 | 166 | 162 | 165 | 256,000 |
2004/01/16 | 161 | 163 | 159 | 162 | 233,000 |
2004/01/15 | 160 | 162 | 159 | 159 | 149,000 |
2004/01/14 | 157 | 161 | 157 | 160 | 100,000 |
2004/01/13 | 161 | 161 | 156 | 158 | 172,000 |
2004/01/09 | 162 | 162 | 159 | 160 | 206,000 |
2004/01/08 | 157 | 159 | 156 | 157 | 136,000 |
2004/01/07 | 159 | 160 | 156 | 157 | 238,000 |
2004/01/06 | 157 | 162 | 157 | 159 | 318,000 |
2004/01/05 | 159 | 162 | 159 | 162 | 130,000 |