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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,304 | 1,314 | 1,293 | 1,305 | 722,000 |
| 2005/12/29 | 1,346 | 1,347 | 1,320 | 1,323 | 1,222,000 |
| 2005/12/28 | 1,300 | 1,348 | 1,299 | 1,346 | 1,698,000 |
| 2005/12/27 | 1,320 | 1,327 | 1,304 | 1,318 | 1,107,000 |
| 2005/12/26 | 1,300 | 1,330 | 1,291 | 1,330 | 1,932,000 |
| 2005/12/22 | 1,298 | 1,298 | 1,251 | 1,268 | 1,675,000 |
| 2005/12/21 | 1,306 | 1,352 | 1,273 | 1,298 | 2,547,000 |
| 2005/12/20 | 1,195 | 1,297 | 1,173 | 1,293 | 4,409,000 |
| 2005/12/19 | 1,222 | 1,225 | 1,164 | 1,176 | 2,250,000 |
| 2005/12/16 | 1,195 | 1,239 | 1,164 | 1,183 | 3,375,000 |
| 2005/12/15 | 1,223 | 1,262 | 1,218 | 1,235 | 2,650,000 |
| 2005/12/14 | 1,291 | 1,318 | 1,210 | 1,263 | 2,925,000 |
| 2005/12/13 | 1,237 | 1,365 | 1,222 | 1,285 | 7,328,000 |
| 2005/12/12 | 1,157 | 1,257 | 1,157 | 1,257 | 10,303,000 |
| 2005/12/09 | 967 | 1,057 | 965 | 1,057 | 6,145,000 |
| 2005/12/08 | 966 | 977 | 941 | 957 | 1,881,000 |
| 2005/12/07 | 994 | 1,005 | 976 | 977 | 1,476,000 |
| 2005/12/06 | 1,000 | 1,008 | 973 | 988 | 3,332,000 |
| 2005/12/05 | 944 | 1,021 | 935 | 1,011 | 7,571,000 |
| 2005/12/02 | 915 | 928 | 906 | 928 | 4,407,000 |
| 2005/12/01 | 890 | 905 | 881 | 904 | 2,085,000 |
| 2005/11/30 | 880 | 896 | 865 | 888 | 2,426,000 |
| 2005/11/29 | 845 | 878 | 841 | 873 | 2,256,000 |
| 2005/11/28 | 853 | 855 | 835 | 841 | 1,319,000 |
| 2005/11/25 | 846 | 864 | 836 | 852 | 1,413,000 |
| 2005/11/24 | 877 | 888 | 846 | 851 | 2,172,000 |
| 2005/11/22 | 841 | 870 | 832 | 867 | 2,984,000 |
| 2005/11/21 | 843 | 855 | 828 | 833 | 1,980,000 |
| 2005/11/18 | 853 | 859 | 826 | 833 | 1,505,000 |
| 2005/11/17 | 844 | 863 | 837 | 845 | 1,851,000 |
| 2005/11/16 | 839 | 852 | 824 | 834 | 3,156,000 |
| 2005/11/15 | 865 | 869 | 847 | 859 | 1,709,000 |
| 2005/11/14 | 880 | 888 | 854 | 861 | 1,647,000 |
| 2005/11/11 | 846 | 887 | 846 | 884 | 2,830,000 |
| 2005/11/10 | 890 | 904 | 835 | 846 | 2,914,000 |
| 2005/11/09 | 902 | 904 | 875 | 882 | 2,901,000 |
| 2005/11/08 | 845 | 913 | 845 | 912 | 4,893,000 |
| 2005/11/07 | 865 | 878 | 830 | 839 | 4,386,000 |
| 2005/11/04 | 936 | 938 | 880 | 885 | 5,389,000 |
| 2005/11/02 | 843 | 934 | 836 | 903 | 8,627,000 |
| 2005/11/01 | 826 | 849 | 825 | 841 | 3,939,000 |
| 2005/10/31 | 790 | 802 | 771 | 796 | 4,090,000 |
| 2005/10/28 | 719 | 762 | 713 | 760 | 5,806,000 |
| 2005/10/27 | 710 | 718 | 706 | 713 | 1,977,000 |
| 2005/10/26 | 692 | 708 | 690 | 702 | 1,828,000 |
| 2005/10/25 | 702 | 708 | 688 | 689 | 3,380,000 |
| 2005/10/24 | 672 | 691 | 669 | 690 | 3,063,000 |
| 2005/10/21 | 628 | 665 | 627 | 665 | 2,947,000 |
| 2005/10/20 | 657 | 667 | 643 | 648 | 3,646,000 |
| 2005/10/19 | 631 | 652 | 623 | 648 | 5,089,000 |
| 2005/10/18 | 604 | 635 | 600 | 630 | 3,726,000 |
| 2005/10/17 | 620 | 620 | 595 | 603 | 1,736,000 |
| 2005/10/14 | 617 | 624 | 613 | 615 | 2,160,000 |
| 2005/10/13 | 604 | 616 | 602 | 614 | 2,351,000 |
| 2005/10/12 | 607 | 632 | 596 | 621 | 5,253,000 |
| 2005/10/11 | 589 | 608 | 583 | 608 | 4,665,000 |
| 2005/10/07 | 547 | 583 | 545 | 570 | 3,810,000 |
| 2005/10/06 | 545 | 554 | 540 | 543 | 1,707,000 |
| 2005/10/05 | 553 | 564 | 545 | 555 | 1,436,000 |
| 2005/10/04 | 572 | 575 | 555 | 558 | 1,616,000 |
| 2005/10/03 | 558 | 576 | 542 | 576 | 2,415,000 |
| 2005/09/30 | 596 | 597 | 564 | 568 | 2,107,000 |
| 2005/09/29 | 600 | 609 | 588 | 596 | 4,466,000 |
| 2005/09/28 | 560 | 590 | 559 | 583 | 4,179,000 |
| 2005/09/27 | 560 | 576 | 553 | 556 | 5,221,000 |
| 2005/09/26 | 545 | 557 | 543 | 553 | 4,085,000 |
| 2005/09/22 | 534 | 540 | 528 | 540 | 1,470,000 |
| 2005/09/21 | 549 | 549 | 534 | 537 | 3,694,000 |
| 2005/09/20 | 530 | 540 | 528 | 540 | 4,033,000 |
| 2005/09/16 | 526 | 526 | 514 | 522 | 2,477,000 |
| 2005/09/15 | 512 | 524 | 512 | 524 | 3,063,000 |
| 2005/09/14 | 514 | 515 | 510 | 511 | 1,230,000 |
| 2005/09/13 | 521 | 522 | 511 | 515 | 2,371,000 |
| 2005/09/12 | 520 | 525 | 514 | 521 | 1,771,000 |
| 2005/09/09 | 516 | 517 | 506 | 514 | 2,214,000 |
| 2005/09/08 | 514 | 515 | 506 | 510 | 2,056,000 |
| 2005/09/07 | 530 | 530 | 515 | 518 | 1,497,000 |
| 2005/09/06 | 540 | 540 | 523 | 526 | 1,666,000 |
| 2005/09/05 | 532 | 539 | 531 | 538 | 1,692,000 |
| 2005/09/02 | 533 | 534 | 526 | 528 | 1,465,000 |
| 2005/09/01 | 541 | 544 | 534 | 536 | 2,627,000 |
| 2005/08/31 | 536 | 543 | 532 | 535 | 3,089,000 |
| 2005/08/30 | 517 | 539 | 517 | 536 | 5,644,000 |
| 2005/08/29 | 515 | 516 | 511 | 512 | 780,000 |
| 2005/08/26 | 513 | 520 | 513 | 519 | 1,075,000 |
| 2005/08/25 | 514 | 517 | 511 | 514 | 1,055,000 |
| 2005/08/24 | 511 | 521 | 508 | 519 | 1,264,000 |
| 2005/08/23 | 522 | 525 | 511 | 514 | 1,471,000 |
| 2005/08/22 | 520 | 525 | 511 | 520 | 1,761,000 |
| 2005/08/19 | 513 | 518 | 507 | 518 | 1,196,000 |
| 2005/08/18 | 523 | 527 | 513 | 513 | 1,614,000 |
| 2005/08/17 | 522 | 534 | 519 | 520 | 3,107,000 |
| 2005/08/16 | 531 | 532 | 521 | 530 | 3,770,000 |
| 2005/08/15 | 498 | 527 | 498 | 526 | 5,184,000 |
| 2005/08/12 | 507 | 509 | 495 | 500 | 1,852,000 |
| 2005/08/11 | 506 | 512 | 499 | 505 | 2,582,000 |
| 2005/08/10 | 515 | 518 | 502 | 505 | 5,038,000 |
| 2005/08/09 | 490 | 506 | 489 | 506 | 5,605,000 |
| 2005/08/08 | 458 | 484 | 458 | 480 | 2,285,000 |
| 2005/08/05 | 481 | 490 | 467 | 468 | 2,336,000 |
| 2005/08/04 | 481 | 492 | 466 | 490 | 2,597,000 |
| 2005/08/03 | 490 | 494 | 483 | 483 | 2,868,000 |
| 2005/08/02 | 501 | 505 | 482 | 485 | 3,425,000 |
| 2005/08/01 | 483 | 505 | 476 | 499 | 4,734,000 |
| 2005/07/29 | 475 | 493 | 474 | 488 | 5,666,000 |
| 2005/07/28 | 513 | 520 | 471 | 475 | 18,212,000 |
| 2005/07/27 | 416 | 493 | 415 | 493 | 22,415,000 |
| 2005/07/26 | 412 | 416 | 409 | 413 | 1,063,000 |
| 2005/07/25 | 407 | 414 | 407 | 413 | 526,000 |
| 2005/07/22 | 406 | 411 | 405 | 407 | 689,000 |
| 2005/07/21 | 414 | 418 | 409 | 409 | 860,000 |
| 2005/07/20 | 405 | 412 | 403 | 412 | 914,000 |
| 2005/07/19 | 403 | 408 | 403 | 405 | 775,000 |
| 2005/07/15 | 409 | 411 | 405 | 406 | 540,000 |
| 2005/07/14 | 413 | 415 | 408 | 409 | 748,000 |
| 2005/07/13 | 410 | 413 | 408 | 412 | 580,000 |
| 2005/07/12 | 418 | 418 | 407 | 412 | 1,139,000 |
| 2005/07/11 | 417 | 417 | 412 | 414 | 1,432,000 |
| 2005/07/08 | 409 | 413 | 407 | 409 | 1,298,000 |
| 2005/07/07 | 409 | 415 | 407 | 413 | 1,372,000 |
| 2005/07/06 | 419 | 421 | 407 | 407 | 1,686,000 |
| 2005/07/05 | 423 | 427 | 415 | 417 | 2,277,000 |
| 2005/07/04 | 404 | 414 | 402 | 413 | 1,707,000 |
| 2005/07/01 | 417 | 418 | 405 | 409 | 1,640,000 |
| 2005/06/30 | 418 | 422 | 411 | 417 | 1,224,000 |
| 2005/06/29 | 433 | 433 | 416 | 422 | 1,201,000 |
| 2005/06/28 | 424 | 433 | 424 | 428 | 1,231,000 |
| 2005/06/27 | 424 | 427 | 421 | 426 | 1,037,000 |
| 2005/06/24 | 420 | 430 | 418 | 429 | 1,990,000 |
| 2005/06/23 | 441 | 441 | 429 | 430 | 1,330,000 |
| 2005/06/22 | 439 | 443 | 432 | 443 | 2,317,000 |
| 2005/06/21 | 442 | 452 | 437 | 442 | 5,632,000 |
| 2005/06/20 | 438 | 448 | 429 | 447 | 6,368,000 |
| 2005/06/17 | 415 | 430 | 414 | 426 | 4,168,000 |
| 2005/06/16 | 404 | 414 | 403 | 411 | 4,249,000 |
| 2005/06/15 | 390 | 404 | 388 | 399 | 3,372,000 |
| 2005/06/14 | 391 | 393 | 385 | 387 | 1,409,000 |
| 2005/06/13 | 395 | 397 | 391 | 392 | 1,985,000 |
| 2005/06/10 | 388 | 396 | 384 | 395 | 2,494,000 |
| 2005/06/09 | 379 | 390 | 378 | 384 | 2,797,000 |
| 2005/06/08 | 386 | 388 | 380 | 384 | 2,577,000 |
| 2005/06/07 | 394 | 400 | 386 | 386 | 3,493,000 |
| 2005/06/06 | 382 | 393 | 377 | 391 | 5,616,000 |
| 2005/06/03 | 365 | 389 | 361 | 386 | 10,946,000 |
| 2005/06/02 | 361 | 365 | 355 | 355 | 3,049,000 |
| 2005/06/01 | 340 | 359 | 340 | 359 | 4,035,000 |
| 2005/05/31 | 337 | 342 | 336 | 339 | 1,990,000 |
| 2005/05/30 | 330 | 336 | 330 | 336 | 1,118,000 |
| 2005/05/27 | 319 | 332 | 316 | 330 | 1,246,000 |
| 2005/05/26 | 308 | 318 | 308 | 314 | 574,000 |
| 2005/05/25 | 325 | 326 | 310 | 312 | 1,490,000 |
| 2005/05/24 | 335 | 336 | 324 | 328 | 1,486,000 |
| 2005/05/23 | 332 | 340 | 330 | 334 | 2,455,000 |
| 2005/05/20 | 320 | 331 | 318 | 327 | 2,134,000 |
| 2005/05/19 | 317 | 318 | 314 | 314 | 1,108,000 |
| 2005/05/18 | 309 | 317 | 306 | 312 | 940,000 |
| 2005/05/17 | 328 | 331 | 306 | 308 | 1,634,000 |
| 2005/05/16 | 333 | 334 | 323 | 323 | 1,213,000 |
| 2005/05/13 | 324 | 338 | 324 | 331 | 1,899,000 |
| 2005/05/12 | 330 | 331 | 327 | 329 | 1,796,000 |
| 2005/05/11 | 326 | 339 | 323 | 331 | 8,939,000 |
| 2005/05/10 | 294 | 314 | 293 | 314 | 2,172,000 |
| 2005/05/09 | 291 | 293 | 288 | 293 | 373,000 |
| 2005/05/06 | 289 | 290 | 286 | 288 | 356,000 |
| 2005/05/02 | 281 | 289 | 281 | 284 | 231,000 |
| 2005/04/28 | 282 | 286 | 281 | 283 | 491,000 |
| 2005/04/27 | 271 | 282 | 271 | 282 | 443,000 |
| 2005/04/26 | 278 | 278 | 274 | 276 | 151,000 |
| 2005/04/25 | 275 | 278 | 273 | 277 | 245,000 |
| 2005/04/22 | 280 | 280 | 275 | 275 | 279,000 |
| 2005/04/21 | 263 | 271 | 260 | 270 | 593,000 |
| 2005/04/20 | 275 | 277 | 271 | 273 | 572,000 |
| 2005/04/19 | 256 | 267 | 256 | 265 | 406,000 |
| 2005/04/18 | 256 | 261 | 242 | 259 | 835,000 |
| 2005/04/15 | 275 | 276 | 266 | 269 | 1,184,000 |
| 2005/04/14 | 280 | 283 | 276 | 278 | 2,004,000 |
| 2005/04/13 | 268 | 271 | 268 | 271 | 632,000 |
| 2005/04/12 | 273 | 274 | 272 | 272 | 579,000 |
| 2005/04/11 | 275 | 278 | 274 | 275 | 514,000 |
| 2005/04/08 | 276 | 282 | 275 | 280 | 833,000 |
| 2005/04/07 | 281 | 283 | 279 | 279 | 463,000 |
| 2005/04/06 | 285 | 286 | 283 | 286 | 684,000 |
| 2005/04/05 | 287 | 287 | 283 | 284 | 290,000 |
| 2005/04/04 | 282 | 286 | 280 | 286 | 349,000 |
| 2005/04/01 | 272 | 283 | 272 | 281 | 482,000 |
| 2005/03/31 | 269 | 281 | 269 | 281 | 381,000 |
| 2005/03/30 | 271 | 277 | 266 | 267 | 524,000 |
| 2005/03/29 | 291 | 291 | 279 | 280 | 362,000 |
| 2005/03/28 | 286 | 291 | 286 | 289 | 239,000 |
| 2005/03/25 | 287 | 288 | 281 | 288 | 705,000 |
| 2005/03/24 | 295 | 296 | 287 | 287 | 331,000 |
| 2005/03/23 | 299 | 299 | 294 | 294 | 443,000 |
| 2005/03/22 | 296 | 301 | 292 | 300 | 873,000 |
| 2005/03/18 | 286 | 293 | 286 | 293 | 434,000 |
| 2005/03/17 | 286 | 290 | 285 | 289 | 428,000 |
| 2005/03/16 | 290 | 290 | 285 | 289 | 417,000 |
| 2005/03/15 | 291 | 297 | 290 | 291 | 1,406,000 |
| 2005/03/14 | 288 | 289 | 285 | 289 | 634,000 |
| 2005/03/11 | 287 | 288 | 285 | 285 | 1,088,000 |
| 2005/03/10 | 282 | 287 | 281 | 285 | 842,000 |
| 2005/03/09 | 283 | 284 | 278 | 283 | 728,000 |
| 2005/03/08 | 285 | 287 | 277 | 282 | 1,400,000 |
| 2005/03/07 | 281 | 286 | 277 | 285 | 1,305,000 |
| 2005/03/04 | 277 | 280 | 273 | 278 | 1,066,000 |
| 2005/03/03 | 277 | 278 | 271 | 272 | 759,000 |
| 2005/03/02 | 272 | 279 | 271 | 273 | 1,617,000 |
| 2005/03/01 | 266 | 270 | 264 | 268 | 883,000 |
| 2005/02/28 | 264 | 268 | 260 | 264 | 1,611,000 |
| 2005/02/25 | 256 | 260 | 253 | 259 | 919,000 |
| 2005/02/24 | 249 | 254 | 249 | 254 | 507,000 |
| 2005/02/23 | 248 | 251 | 246 | 248 | 700,000 |
| 2005/02/22 | 257 | 257 | 252 | 253 | 433,000 |
| 2005/02/21 | 253 | 258 | 249 | 255 | 966,000 |
| 2005/02/18 | 252 | 252 | 248 | 251 | 411,000 |
| 2005/02/17 | 250 | 254 | 248 | 252 | 599,000 |
| 2005/02/16 | 258 | 259 | 252 | 252 | 610,000 |
| 2005/02/15 | 260 | 262 | 259 | 260 | 599,000 |
| 2005/02/14 | 263 | 265 | 260 | 260 | 939,000 |
| 2005/02/10 | 263 | 265 | 258 | 263 | 1,037,000 |
| 2005/02/09 | 260 | 263 | 256 | 262 | 1,179,000 |
| 2005/02/08 | 261 | 261 | 255 | 259 | 1,251,000 |
| 2005/02/07 | 255 | 260 | 255 | 260 | 1,616,000 |
| 2005/02/04 | 254 | 255 | 249 | 251 | 1,120,000 |
| 2005/02/03 | 249 | 265 | 249 | 254 | 3,693,000 |
| 2005/02/02 | 241 | 248 | 241 | 247 | 2,140,000 |
| 2005/02/01 | 234 | 240 | 231 | 239 | 1,190,000 |
| 2005/01/31 | 232 | 234 | 230 | 233 | 583,000 |
| 2005/01/28 | 232 | 234 | 230 | 232 | 501,000 |
| 2005/01/27 | 233 | 238 | 231 | 233 | 2,032,000 |
| 2005/01/26 | 223 | 226 | 223 | 226 | 555,000 |
| 2005/01/25 | 220 | 224 | 218 | 223 | 571,000 |
| 2005/01/24 | 221 | 222 | 219 | 220 | 198,000 |
| 2005/01/21 | 220 | 224 | 219 | 223 | 282,000 |
| 2005/01/20 | 225 | 225 | 220 | 221 | 715,000 |
| 2005/01/19 | 225 | 229 | 225 | 227 | 1,202,000 |
| 2005/01/18 | 224 | 227 | 223 | 224 | 1,136,000 |
| 2005/01/17 | 222 | 225 | 219 | 222 | 745,000 |
| 2005/01/14 | 220 | 221 | 217 | 220 | 1,021,000 |
| 2005/01/13 | 216 | 225 | 213 | 225 | 2,329,000 |
| 2005/01/12 | 216 | 216 | 213 | 215 | 309,000 |
| 2005/01/11 | 215 | 217 | 214 | 217 | 505,000 |
| 2005/01/07 | 216 | 217 | 212 | 214 | 531,000 |
| 2005/01/06 | 210 | 216 | 210 | 215 | 723,000 |
| 2005/01/05 | 211 | 214 | 210 | 212 | 408,000 |
| 2005/01/04 | 210 | 211 | 208 | 209 | 102,000 |