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 |
|---|---|---|---|---|---|
| 2006/12/29 | 810 | 814 | 805 | 809 | 645,000 |
| 2006/12/28 | 819 | 821 | 795 | 808 | 1,055,000 |
| 2006/12/27 | 816 | 830 | 803 | 809 | 2,392,000 |
| 2006/12/26 | 779 | 808 | 774 | 807 | 2,240,000 |
| 2006/12/25 | 786 | 788 | 773 | 786 | 821,000 |
| 2006/12/22 | 785 | 792 | 777 | 787 | 1,080,000 |
| 2006/12/21 | 800 | 803 | 787 | 791 | 1,369,000 |
| 2006/12/20 | 779 | 803 | 779 | 801 | 1,442,000 |
| 2006/12/19 | 790 | 795 | 770 | 773 | 1,457,000 |
| 2006/12/18 | 791 | 802 | 788 | 799 | 1,252,000 |
| 2006/12/15 | 790 | 798 | 783 | 791 | 1,336,000 |
| 2006/12/14 | 800 | 803 | 786 | 788 | 1,309,000 |
| 2006/12/13 | 789 | 805 | 786 | 801 | 1,436,000 |
| 2006/12/12 | 814 | 814 | 785 | 793 | 2,578,000 |
| 2006/12/11 | 782 | 807 | 780 | 804 | 3,323,000 |
| 2006/12/08 | 761 | 788 | 761 | 775 | 2,364,000 |
| 2006/12/07 | 780 | 780 | 759 | 766 | 1,777,000 |
| 2006/12/06 | 769 | 772 | 759 | 771 | 1,009,000 |
| 2006/12/05 | 779 | 783 | 762 | 764 | 1,880,000 |
| 2006/12/04 | 763 | 770 | 754 | 768 | 2,495,000 |
| 2006/12/01 | 761 | 776 | 751 | 770 | 1,606,000 |
| 2006/11/30 | 751 | 755 | 743 | 753 | 1,410,000 |
| 2006/11/29 | 756 | 764 | 735 | 740 | 1,599,000 |
| 2006/11/28 | 705 | 748 | 704 | 744 | 1,485,000 |
| 2006/11/27 | 703 | 727 | 703 | 722 | 1,014,000 |
| 2006/11/24 | 717 | 720 | 701 | 717 | 991,000 |
| 2006/11/22 | 704 | 732 | 701 | 731 | 817,000 |
| 2006/11/21 | 700 | 709 | 691 | 697 | 739,000 |
| 2006/11/20 | 724 | 726 | 697 | 698 | 1,112,000 |
| 2006/11/17 | 761 | 762 | 731 | 737 | 1,277,000 |
| 2006/11/16 | 760 | 772 | 758 | 760 | 742,000 |
| 2006/11/15 | 796 | 796 | 759 | 760 | 1,165,000 |
| 2006/11/14 | 791 | 791 | 767 | 778 | 1,712,000 |
| 2006/11/13 | 768 | 768 | 740 | 751 | 1,971,000 |
| 2006/11/10 | 770 | 778 | 765 | 768 | 1,977,000 |
| 2006/11/09 | 786 | 792 | 773 | 780 | 2,339,000 |
| 2006/11/08 | 825 | 825 | 786 | 806 | 3,555,000 |
| 2006/11/07 | 802 | 830 | 798 | 827 | 3,771,000 |
| 2006/11/06 | 763 | 784 | 761 | 782 | 1,572,000 |
| 2006/11/02 | 751 | 755 | 737 | 751 | 1,889,000 |
| 2006/11/01 | 771 | 772 | 756 | 761 | 1,643,000 |
| 2006/10/31 | 797 | 805 | 775 | 779 | 2,859,000 |
| 2006/10/30 | 825 | 825 | 796 | 797 | 2,238,000 |
| 2006/10/27 | 827 | 833 | 815 | 827 | 1,740,000 |
| 2006/10/26 | 828 | 828 | 813 | 817 | 1,772,000 |
| 2006/10/25 | 840 | 844 | 824 | 827 | 1,554,000 |
| 2006/10/24 | 869 | 872 | 840 | 843 | 1,421,000 |
| 2006/10/23 | 870 | 878 | 865 | 867 | 569,000 |
| 2006/10/20 | 876 | 883 | 864 | 867 | 842,000 |
| 2006/10/19 | 882 | 886 | 874 | 879 | 702,000 |
| 2006/10/18 | 865 | 871 | 853 | 863 | 1,107,000 |
| 2006/10/17 | 886 | 896 | 877 | 885 | 1,283,000 |
| 2006/10/16 | 854 | 873 | 850 | 872 | 1,105,000 |
| 2006/10/13 | 839 | 849 | 827 | 839 | 1,119,000 |
| 2006/10/12 | 819 | 837 | 819 | 827 | 1,189,000 |
| 2006/10/11 | 862 | 865 | 815 | 815 | 1,146,000 |
| 2006/10/10 | 851 | 868 | 846 | 850 | 897,000 |
| 2006/10/06 | 866 | 875 | 856 | 866 | 870,000 |
| 2006/10/05 | 875 | 879 | 857 | 866 | 698,000 |
| 2006/10/04 | 896 | 904 | 851 | 855 | 1,302,000 |
| 2006/10/03 | 910 | 910 | 884 | 893 | 1,035,000 |
| 2006/10/02 | 916 | 930 | 916 | 921 | 1,121,000 |
| 2006/09/29 | 931 | 934 | 910 | 914 | 834,000 |
| 2006/09/28 | 883 | 922 | 883 | 911 | 1,661,000 |
| 2006/09/27 | 879 | 879 | 865 | 875 | 525,000 |
| 2006/09/26 | 845 | 870 | 844 | 859 | 847,000 |
| 2006/09/25 | 863 | 864 | 824 | 840 | 1,550,000 |
| 2006/09/22 | 881 | 895 | 880 | 883 | 626,000 |
| 2006/09/21 | 918 | 922 | 894 | 901 | 865,000 |
| 2006/09/20 | 914 | 915 | 891 | 908 | 1,012,000 |
| 2006/09/19 | 897 | 925 | 897 | 922 | 1,089,000 |
| 2006/09/15 | 891 | 905 | 886 | 904 | 1,150,000 |
| 2006/09/14 | 890 | 899 | 875 | 881 | 1,146,000 |
| 2006/09/13 | 938 | 944 | 877 | 881 | 1,659,000 |
| 2006/09/12 | 942 | 952 | 906 | 910 | 1,848,000 |
| 2006/09/11 | 992 | 996 | 952 | 952 | 1,370,000 |
| 2006/09/08 | 987 | 996 | 970 | 982 | 1,633,000 |
| 2006/09/07 | 1,008 | 1,015 | 994 | 997 | 859,000 |
| 2006/09/06 | 1,020 | 1,026 | 1,010 | 1,011 | 992,000 |
| 2006/09/05 | 1,025 | 1,034 | 1,018 | 1,028 | 969,000 |
| 2006/09/04 | 1,032 | 1,034 | 1,010 | 1,013 | 654,000 |
| 2006/09/01 | 967 | 1,007 | 963 | 1,005 | 1,720,000 |
| 2006/08/31 | 968 | 983 | 960 | 968 | 1,619,000 |
| 2006/08/30 | 1,011 | 1,014 | 982 | 988 | 812,000 |
| 2006/08/29 | 1,016 | 1,017 | 995 | 1,006 | 709,000 |
| 2006/08/28 | 1,007 | 1,026 | 989 | 990 | 902,000 |
| 2006/08/25 | 1,020 | 1,045 | 1,004 | 1,020 | 854,000 |
| 2006/08/24 | 1,045 | 1,049 | 1,030 | 1,033 | 825,000 |
| 2006/08/23 | 1,020 | 1,058 | 1,005 | 1,050 | 1,737,000 |
| 2006/08/22 | 991 | 1,008 | 990 | 1,007 | 1,119,000 |
| 2006/08/21 | 1,020 | 1,024 | 996 | 1,000 | 1,460,000 |
| 2006/08/18 | 1,005 | 1,005 | 984 | 1,000 | 1,659,000 |
| 2006/08/17 | 985 | 1,013 | 982 | 1,005 | 1,858,000 |
| 2006/08/16 | 964 | 975 | 962 | 969 | 1,226,000 |
| 2006/08/15 | 945 | 955 | 943 | 948 | 957,000 |
| 2006/08/14 | 946 | 946 | 933 | 940 | 403,000 |
| 2006/08/11 | 933 | 946 | 925 | 936 | 1,276,000 |
| 2006/08/10 | 910 | 940 | 908 | 932 | 1,186,000 |
| 2006/08/09 | 887 | 909 | 879 | 907 | 1,482,000 |
| 2006/08/08 | 870 | 888 | 868 | 884 | 1,305,000 |
| 2006/08/07 | 901 | 903 | 877 | 880 | 1,280,000 |
| 2006/08/04 | 918 | 922 | 904 | 908 | 986,000 |
| 2006/08/03 | 919 | 923 | 912 | 916 | 1,739,000 |
| 2006/08/02 | 896 | 904 | 883 | 899 | 1,395,000 |
| 2006/08/01 | 898 | 917 | 892 | 906 | 1,363,000 |
| 2006/07/31 | 899 | 917 | 899 | 900 | 1,838,000 |
| 2006/07/28 | 840 | 896 | 826 | 881 | 3,077,000 |
| 2006/07/27 | 805 | 844 | 796 | 844 | 3,614,000 |
| 2006/07/26 | 759 | 789 | 744 | 785 | 2,694,000 |
| 2006/07/25 | 756 | 770 | 755 | 756 | 1,029,000 |
| 2006/07/24 | 736 | 746 | 721 | 739 | 2,207,000 |
| 2006/07/21 | 772 | 776 | 755 | 766 | 1,708,000 |
| 2006/07/20 | 791 | 794 | 767 | 786 | 2,599,000 |
| 2006/07/19 | 750 | 768 | 732 | 752 | 3,158,000 |
| 2006/07/18 | 803 | 811 | 742 | 745 | 1,977,000 |
| 2006/07/14 | 828 | 838 | 821 | 831 | 1,094,000 |
| 2006/07/13 | 861 | 878 | 844 | 848 | 1,485,000 |
| 2006/07/12 | 880 | 899 | 870 | 881 | 893,000 |
| 2006/07/11 | 907 | 908 | 873 | 886 | 914,000 |
| 2006/07/10 | 900 | 910 | 872 | 907 | 1,949,000 |
| 2006/07/07 | 950 | 957 | 915 | 922 | 794,000 |
| 2006/07/06 | 956 | 965 | 942 | 947 | 1,089,000 |
| 2006/07/05 | 940 | 976 | 921 | 968 | 1,542,000 |
| 2006/07/04 | 960 | 964 | 936 | 941 | 1,018,000 |
| 2006/07/03 | 933 | 950 | 933 | 947 | 875,000 |
| 2006/06/30 | 950 | 950 | 931 | 938 | 889,000 |
| 2006/06/29 | 949 | 949 | 920 | 921 | 906,000 |
| 2006/06/28 | 926 | 935 | 919 | 930 | 957,000 |
| 2006/06/27 | 946 | 967 | 941 | 950 | 1,454,000 |
| 2006/06/26 | 929 | 936 | 911 | 923 | 727,000 |
| 2006/06/23 | 899 | 934 | 895 | 929 | 1,295,000 |
| 2006/06/22 | 885 | 917 | 875 | 917 | 2,026,000 |
| 2006/06/21 | 870 | 882 | 844 | 855 | 873,000 |
| 2006/06/20 | 880 | 886 | 858 | 861 | 900,000 |
| 2006/06/19 | 904 | 904 | 891 | 899 | 725,000 |
| 2006/06/16 | 910 | 915 | 892 | 908 | 1,306,000 |
| 2006/06/15 | 867 | 883 | 842 | 860 | 1,736,000 |
| 2006/06/14 | 825 | 845 | 805 | 827 | 2,410,000 |
| 2006/06/13 | 871 | 897 | 837 | 846 | 2,107,000 |
| 2006/06/12 | 889 | 897 | 866 | 879 | 2,065,000 |
| 2006/06/09 | 875 | 905 | 854 | 905 | 4,394,000 |
| 2006/06/08 | 844 | 850 | 795 | 805 | 3,511,000 |
| 2006/06/07 | 940 | 947 | 881 | 884 | 1,439,000 |
| 2006/06/06 | 931 | 957 | 923 | 930 | 1,308,000 |
| 2006/06/05 | 974 | 989 | 953 | 961 | 1,231,000 |
| 2006/06/02 | 991 | 993 | 901 | 984 | 1,689,000 |
| 2006/06/01 | 1,018 | 1,028 | 981 | 985 | 958,000 |
| 2006/05/31 | 990 | 1,021 | 986 | 1,007 | 575,000 |
| 2006/05/30 | 1,065 | 1,066 | 1,040 | 1,050 | 670,000 |
| 2006/05/29 | 1,066 | 1,070 | 1,051 | 1,060 | 675,000 |
| 2006/05/26 | 1,035 | 1,052 | 1,028 | 1,052 | 811,000 |
| 2006/05/25 | 1,023 | 1,024 | 1,001 | 1,012 | 712,000 |
| 2006/05/24 | 990 | 1,020 | 986 | 1,013 | 1,160,000 |
| 2006/05/23 | 989 | 1,017 | 978 | 982 | 1,286,000 |
| 2006/05/22 | 1,080 | 1,080 | 1,028 | 1,029 | 1,279,000 |
| 2006/05/19 | 1,000 | 1,040 | 987 | 1,040 | 1,045,000 |
| 2006/05/18 | 982 | 1,017 | 973 | 1,003 | 1,088,000 |
| 2006/05/17 | 987 | 1,032 | 978 | 1,032 | 1,706,000 |
| 2006/05/16 | 1,060 | 1,071 | 983 | 987 | 1,712,000 |
| 2006/05/15 | 1,050 | 1,066 | 1,035 | 1,043 | 1,725,000 |
| 2006/05/12 | 1,083 | 1,088 | 1,042 | 1,071 | 1,873,000 |
| 2006/05/11 | 1,098 | 1,125 | 1,082 | 1,105 | 1,681,000 |
| 2006/05/10 | 1,132 | 1,137 | 1,090 | 1,101 | 2,032,000 |
| 2006/05/09 | 1,230 | 1,247 | 1,133 | 1,142 | 3,484,000 |
| 2006/05/08 | 1,169 | 1,216 | 1,162 | 1,209 | 1,894,000 |
| 2006/05/02 | 1,113 | 1,139 | 1,113 | 1,124 | 894,000 |
| 2006/05/01 | 1,118 | 1,129 | 1,110 | 1,124 | 643,000 |
| 2006/04/28 | 1,145 | 1,145 | 1,100 | 1,111 | 1,113,000 |
| 2006/04/27 | 1,152 | 1,158 | 1,135 | 1,144 | 921,000 |
| 2006/04/26 | 1,151 | 1,178 | 1,141 | 1,145 | 586,000 |
| 2006/04/25 | 1,132 | 1,185 | 1,132 | 1,165 | 674,000 |
| 2006/04/24 | 1,199 | 1,200 | 1,151 | 1,152 | 764,000 |
| 2006/04/21 | 1,224 | 1,224 | 1,202 | 1,211 | 528,000 |
| 2006/04/20 | 1,217 | 1,226 | 1,216 | 1,220 | 423,000 |
| 2006/04/19 | 1,234 | 1,247 | 1,218 | 1,225 | 460,000 |
| 2006/04/18 | 1,198 | 1,220 | 1,197 | 1,220 | 569,000 |
| 2006/04/17 | 1,231 | 1,233 | 1,207 | 1,209 | 589,000 |
| 2006/04/14 | 1,210 | 1,227 | 1,201 | 1,225 | 601,000 |
| 2006/04/13 | 1,215 | 1,220 | 1,191 | 1,206 | 820,000 |
| 2006/04/12 | 1,202 | 1,228 | 1,202 | 1,214 | 975,000 |
| 2006/04/11 | 1,244 | 1,254 | 1,220 | 1,238 | 721,000 |
| 2006/04/10 | 1,250 | 1,260 | 1,241 | 1,251 | 467,000 |
| 2006/04/07 | 1,251 | 1,267 | 1,247 | 1,261 | 486,000 |
| 2006/04/06 | 1,269 | 1,281 | 1,243 | 1,266 | 879,000 |
| 2006/04/05 | 1,300 | 1,308 | 1,255 | 1,271 | 1,102,000 |
| 2006/04/04 | 1,299 | 1,315 | 1,290 | 1,295 | 950,000 |
| 2006/04/03 | 1,299 | 1,319 | 1,286 | 1,299 | 1,312,000 |
| 2006/03/31 | 1,285 | 1,297 | 1,270 | 1,296 | 1,107,000 |
| 2006/03/30 | 1,289 | 1,306 | 1,262 | 1,290 | 4,090,000 |
| 2006/03/29 | 1,189 | 1,200 | 1,184 | 1,190 | 790,000 |
| 2006/03/28 | 1,161 | 1,198 | 1,156 | 1,195 | 733,000 |
| 2006/03/27 | 1,190 | 1,193 | 1,166 | 1,172 | 756,000 |
| 2006/03/24 | 1,170 | 1,179 | 1,151 | 1,173 | 709,000 |
| 2006/03/23 | 1,200 | 1,203 | 1,162 | 1,166 | 1,519,000 |
| 2006/03/22 | 1,116 | 1,164 | 1,110 | 1,160 | 1,432,000 |
| 2006/03/20 | 1,078 | 1,110 | 1,078 | 1,110 | 889,000 |
| 2006/03/17 | 1,081 | 1,095 | 1,075 | 1,086 | 730,000 |
| 2006/03/16 | 1,112 | 1,123 | 1,073 | 1,082 | 1,024,000 |
| 2006/03/15 | 1,133 | 1,135 | 1,115 | 1,119 | 420,000 |
| 2006/03/14 | 1,147 | 1,148 | 1,103 | 1,113 | 788,000 |
| 2006/03/13 | 1,150 | 1,159 | 1,138 | 1,145 | 518,000 |
| 2006/03/10 | 1,121 | 1,145 | 1,110 | 1,127 | 1,494,000 |
| 2006/03/09 | 1,069 | 1,127 | 1,069 | 1,102 | 1,163,000 |
| 2006/03/08 | 1,099 | 1,107 | 1,068 | 1,068 | 1,553,000 |
| 2006/03/07 | 1,118 | 1,135 | 1,108 | 1,123 | 696,000 |
| 2006/03/06 | 1,123 | 1,143 | 1,097 | 1,126 | 1,011,000 |
| 2006/03/03 | 1,119 | 1,145 | 1,102 | 1,124 | 1,041,000 |
| 2006/03/02 | 1,182 | 1,187 | 1,106 | 1,125 | 1,408,000 |
| 2006/03/01 | 1,150 | 1,187 | 1,145 | 1,163 | 1,418,000 |
| 2006/02/28 | 1,231 | 1,250 | 1,184 | 1,210 | 961,000 |
| 2006/02/27 | 1,252 | 1,274 | 1,210 | 1,211 | 1,158,000 |
| 2006/02/24 | 1,200 | 1,247 | 1,191 | 1,244 | 1,035,000 |
| 2006/02/23 | 1,201 | 1,234 | 1,201 | 1,212 | 1,191,000 |
| 2006/02/22 | 1,150 | 1,210 | 1,110 | 1,195 | 1,913,000 |
| 2006/02/21 | 1,070 | 1,139 | 1,068 | 1,130 | 2,857,000 |
| 2006/02/20 | 1,078 | 1,112 | 1,052 | 1,063 | 1,663,000 |
| 2006/02/17 | 1,185 | 1,198 | 1,112 | 1,118 | 1,482,000 |
| 2006/02/16 | 1,190 | 1,207 | 1,170 | 1,188 | 1,601,000 |
| 2006/02/15 | 1,350 | 1,354 | 1,213 | 1,230 | 3,453,000 |
| 2006/02/14 | 1,129 | 1,330 | 1,031 | 1,308 | 4,780,000 |
| 2006/02/13 | 1,247 | 1,250 | 1,151 | 1,169 | 2,146,000 |
| 2006/02/10 | 1,285 | 1,298 | 1,247 | 1,261 | 2,009,000 |
| 2006/02/09 | 1,350 | 1,388 | 1,281 | 1,299 | 1,828,000 |
| 2006/02/08 | 1,377 | 1,390 | 1,314 | 1,335 | 1,584,000 |
| 2006/02/07 | 1,396 | 1,420 | 1,384 | 1,400 | 1,285,000 |
| 2006/02/06 | 1,380 | 1,398 | 1,373 | 1,397 | 1,081,000 |
| 2006/02/03 | 1,375 | 1,412 | 1,371 | 1,382 | 1,424,000 |
| 2006/02/02 | 1,450 | 1,450 | 1,390 | 1,401 | 1,332,000 |
| 2006/02/01 | 1,390 | 1,431 | 1,355 | 1,421 | 1,643,000 |
| 2006/01/31 | 1,432 | 1,465 | 1,400 | 1,416 | 3,050,000 |
| 2006/01/30 | 1,380 | 1,482 | 1,373 | 1,472 | 4,712,000 |
| 2006/01/27 | 1,327 | 1,343 | 1,307 | 1,343 | 1,083,000 |
| 2006/01/26 | 1,330 | 1,334 | 1,298 | 1,307 | 908,000 |
| 2006/01/25 | 1,305 | 1,335 | 1,280 | 1,303 | 1,439,000 |
| 2006/01/24 | 1,275 | 1,294 | 1,243 | 1,270 | 1,267,000 |
| 2006/01/23 | 1,201 | 1,245 | 1,201 | 1,207 | 1,525,000 |
| 2006/01/20 | 1,350 | 1,355 | 1,252 | 1,281 | 1,061,000 |
| 2006/01/19 | 1,198 | 1,337 | 1,198 | 1,306 | 1,959,000 |
| 2006/01/18 | 1,296 | 1,330 | 1,106 | 1,238 | 2,825,000 |
| 2006/01/17 | 1,281 | 1,395 | 1,280 | 1,293 | 1,908,000 |
| 2006/01/16 | 1,310 | 1,340 | 1,301 | 1,320 | 1,805,000 |
| 2006/01/13 | 1,361 | 1,389 | 1,346 | 1,358 | 1,052,000 |
| 2006/01/12 | 1,380 | 1,428 | 1,357 | 1,374 | 1,269,000 |
| 2006/01/11 | 1,399 | 1,428 | 1,333 | 1,403 | 2,529,000 |
| 2006/01/10 | 1,498 | 1,498 | 1,415 | 1,439 | 1,678,000 |
| 2006/01/06 | 1,428 | 1,485 | 1,415 | 1,469 | 2,566,000 |
| 2006/01/05 | 1,351 | 1,440 | 1,335 | 1,421 | 2,868,000 |
| 2006/01/04 | 1,316 | 1,347 | 1,315 | 1,347 | 841,000 |