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
2007/12/28 764 769 747 758 548,000
2007/12/27 788 791 771 773 996,000
2007/12/26 770 799 762 798 1,162,000
2007/12/25 776 785 773 780 599,000
2007/12/21 743 769 743 769 1,644,000
2007/12/20 743 758 732 742 1,375,000
2007/12/19 734 754 726 726 571,000
2007/12/18 719 739 714 733 699,000
2007/12/17 771 771 724 729 1,593,000
2007/12/14 793 799 760 770 996,000
2007/12/13 803 807 786 798 887,000
2007/12/12 792 804 789 802 1,010,000
2007/12/11 815 820 803 817 797,000
2007/12/10 804 819 791 812 1,182,000
2007/12/07 775 806 772 804 1,306,000
2007/12/06 762 766 748 765 640,000
2007/12/05 749 758 723 744 1,111,000
2007/12/04 760 768 750 759 1,797,000
2007/12/03 778 789 746 760 1,724,000
2007/11/30 743 777 737 771 1,564,000
2007/11/29 721 744 720 743 1,157,000
2007/11/28 716 727 705 711 1,150,000
2007/11/27 718 725 697 715 1,238,000
2007/11/26 708 736 703 728 1,047,000
2007/11/22 677 709 673 698 946,000
2007/11/21 713 717 686 687 971,000
2007/11/20 670 726 666 723 1,528,000
2007/11/19 744 759 698 700 1,371,000
2007/11/16 755 756 732 743 1,656,000
2007/11/15 754 795 751 779 2,074,000
2007/11/14 740 748 726 744 1,219,000
2007/11/13 716 723 692 705 1,147,000
2007/11/12 708 718 695 709 1,027,000
2007/11/09 745 770 733 736 1,171,000
2007/11/08 728 745 727 744 1,181,000
2007/11/07 778 793 746 748 1,375,000
2007/11/06 748 783 741 777 1,754,000
2007/11/05 792 798 751 758 2,178,000
2007/11/02 766 803 757 792 2,650,000
2007/11/01 771 786 768 777 2,066,000
2007/10/31 771 792 750 770 2,403,000
2007/10/30 789 797 760 780 2,443,000
2007/10/29 814 821 787 788 1,373,000
2007/10/26 797 813 775 804 1,626,000
2007/10/25 837 839 794 799 1,653,000
2007/10/24 839 843 820 838 2,679,000
2007/10/23 830 833 812 819 694,000
2007/10/22 820 830 807 820 732,000
2007/10/19 866 867 836 840 1,275,000
2007/10/18 842 870 842 866 1,433,000
2007/10/17 853 857 807 832 2,128,000
2007/10/16 879 880 846 853 2,234,000
2007/10/15 890 906 874 886 1,634,000
2007/10/12 898 905 867 881 3,506,000
2007/10/11 920 935 899 918 2,895,000
2007/10/10 940 946 925 930 1,353,000
2007/10/09 962 964 941 942 989,000
2007/10/05 953 968 950 960 826,000
2007/10/04 956 965 944 944 808,000
2007/10/03 962 968 955 961 683,000
2007/10/02 952 972 952 963 1,214,000
2007/10/01 936 966 930 940 1,517,000
2007/09/28 975 979 953 958 1,690,000
2007/09/27 967 979 959 977 1,499,000
2007/09/26 970 972 956 970 890,000
2007/09/25 969 977 949 970 819,000
2007/09/21 952 979 952 965 1,140,000
2007/09/20 955 975 951 971 1,278,000
2007/09/19 925 949 925 945 1,712,000
2007/09/18 940 940 916 917 1,339,000
2007/09/14 922 940 922 940 1,305,000
2007/09/13 927 940 921 925 997,000
2007/09/12 938 952 921 925 943,000
2007/09/11 914 936 891 928 1,111,000
2007/09/10 910 922 908 917 825,000
2007/09/07 942 963 927 938 1,256,000
2007/09/06 915 944 902 942 1,199,000
2007/09/05 959 969 920 926 1,349,000
2007/09/04 976 983 961 964 1,003,000
2007/09/03 978 989 970 986 2,076,000
2007/08/31 950 970 939 968 1,769,000
2007/08/30 945 957 932 949 1,949,000
2007/08/29 914 934 910 929 1,236,000
2007/08/28 924 950 920 944 1,436,000
2007/08/27 930 944 922 930 1,581,000
2007/08/24 881 911 881 906 938,000
2007/08/23 882 898 881 891 1,238,000
2007/08/22 860 875 841 871 1,359,000
2007/08/21 824 870 820 870 1,566,000
2007/08/20 841 848 812 819 1,511,000
2007/08/17 861 872 799 801 2,121,000
2007/08/16 902 910 858 899 1,635,000
2007/08/15 920 922 908 916 1,750,000
2007/08/14 905 929 884 926 2,310,000
2007/08/13 901 907 874 885 2,524,000
2007/08/10 915 925 892 900 2,849,000
2007/08/09 915 950 906 939 3,887,000
2007/08/08 940 955 914 915 2,884,000
2007/08/07 940 954 933 945 1,688,000
2007/08/06 894 934 894 933 2,263,000
2007/08/03 945 953 923 934 2,755,000
2007/08/02 937 955 914 944 2,762,000
2007/08/01 932 947 926 927 3,399,000
2007/07/31 926 947 921 940 3,878,000
2007/07/30 838 932 837 927 4,231,000
2007/07/27 832 857 830 848 2,623,000
2007/07/26 906 909 870 872 1,843,000
2007/07/25 885 919 885 918 1,549,000
2007/07/24 927 927 886 897 1,491,000
2007/07/23 917 929 904 920 1,286,000
2007/07/20 923 937 915 928 1,939,000
2007/07/19 915 922 899 921 1,694,000
2007/07/18 919 930 900 907 1,835,000
2007/07/17 913 934 910 929 2,451,000
2007/07/13 908 908 895 900 1,376,000
2007/07/12 914 914 880 893 1,816,000
2007/07/11 902 923 896 904 2,057,000
2007/07/10 890 912 889 904 2,064,000
2007/07/09 893 901 873 887 2,175,000
2007/07/06 900 903 889 893 1,090,000
2007/07/05 900 917 893 896 1,860,000
2007/07/04 898 907 893 895 1,258,000
2007/07/03 905 912 891 895 2,296,000
2007/07/02 904 918 898 903 2,075,000
2007/06/29 888 904 888 903 1,108,000
2007/06/28 890 895 872 887 1,386,000
2007/06/27 900 907 879 880 1,358,000
2007/06/26 901 911 898 908 1,571,000
2007/06/25 909 914 894 895 1,684,000
2007/06/22 909 927 904 915 1,762,000
2007/06/21 893 928 893 915 2,238,000
2007/06/20 916 918 897 900 2,216,000
2007/06/19 902 945 888 917 5,291,000
2007/06/18 923 924 897 903 2,717,000
2007/06/15 914 925 903 922 3,924,000
2007/06/14 930 952 904 914 10,736,000
2007/06/13 859 909 852 909 11,935,000
2007/06/12 810 820 793 809 1,967,000
2007/06/11 850 855 809 818 2,756,000
2007/06/08 848 865 810 831 7,345,000
2007/06/07 771 834 771 828 4,538,000
2007/06/06 767 787 765 781 1,057,000
2007/06/05 785 787 764 774 1,966,000
2007/06/04 784 801 779 789 2,576,000
2007/06/01 753 765 744 764 1,644,000
2007/05/31 746 755 742 752 1,835,000
2007/05/30 727 748 725 736 1,473,000
2007/05/29 721 730 713 724 948,000
2007/05/28 715 726 714 725 830,000
2007/05/25 710 718 701 714 1,431,000
2007/05/24 723 726 715 717 1,036,000
2007/05/23 745 746 722 725 1,457,000
2007/05/22 746 751 727 746 1,476,000
2007/05/21 721 744 715 739 1,395,000
2007/05/18 745 745 712 721 1,972,000
2007/05/17 745 753 739 744 1,327,000
2007/05/16 731 748 721 735 1,890,000
2007/05/15 751 753 728 733 2,055,000
2007/05/14 772 779 758 760 1,798,000
2007/05/11 778 779 750 765 2,937,000
2007/05/10 809 810 781 787 3,875,000
2007/05/09 785 804 778 804 7,501,000
2007/05/08 765 786 737 745 5,207,000
2007/05/07 750 763 742 761 3,078,000
2007/05/02 713 723 701 723 1,340,000
2007/05/01 700 708 693 703 1,091,000
2007/04/27 719 724 697 699 2,038,000
2007/04/26 691 715 682 711 2,718,000
2007/04/25 682 688 678 683 2,128,000
2007/04/24 682 696 678 692 1,825,000
2007/04/23 710 712 693 698 2,032,000
2007/04/20 738 738 711 712 1,321,000
2007/04/19 735 744 724 729 1,111,000
2007/04/18 727 740 727 740 1,260,000
2007/04/17 735 743 726 729 1,641,000
2007/04/16 745 749 723 726 2,709,000
2007/04/13 776 776 745 745 1,690,000
2007/04/12 760 782 760 767 1,409,000
2007/04/11 773 778 755 763 2,087,000
2007/04/10 740 784 739 773 3,436,000
2007/04/09 754 757 738 739 2,473,000
2007/04/06 764 777 751 754 2,051,000
2007/04/05 771 778 764 768 2,344,000
2007/04/04 783 785 767 772 4,670,000
2007/04/03 797 807 779 787 2,984,000
2007/04/02 830 831 797 800 1,555,000
2007/03/30 847 851 826 832 850,000
2007/03/29 825 851 822 843 1,070,000
2007/03/28 862 863 839 845 1,315,000
2007/03/27 855 872 852 862 998,000
2007/03/26 867 867 850 854 790,000
2007/03/23 864 867 854 860 1,256,000
2007/03/22 860 872 854 862 1,619,000
2007/03/20 862 867 842 849 1,082,000
2007/03/19 846 865 836 856 1,414,000
2007/03/16 875 875 835 847 2,272,000
2007/03/15 875 894 866 879 1,615,000
2007/03/14 875 884 853 855 2,093,000
2007/03/13 910 919 892 895 1,314,000
2007/03/12 929 932 901 920 1,256,000
2007/03/09 923 937 915 920 1,680,000
2007/03/08 891 924 876 922 3,565,000
2007/03/07 952 958 884 890 3,838,000
2007/03/06 863 928 863 928 3,976,000
2007/03/05 925 931 856 863 3,750,000
2007/03/02 910 952 894 945 3,895,000
2007/03/01 926 946 883 920 3,979,000
2007/02/28 886 928 877 916 4,652,000
2007/02/27 1,012 1,016 958 966 3,677,000
2007/02/26 1,020 1,031 989 1,009 5,733,000
2007/02/23 948 990 940 982 6,494,000
2007/02/22 960 962 910 921 3,263,000
2007/02/21 900 946 898 940 8,005,000
2007/02/20 830 863 829 862 3,443,000
2007/02/19 812 834 812 826 1,471,000
2007/02/16 815 835 808 817 1,296,000
2007/02/15 832 832 806 815 879,000
2007/02/14 822 827 813 823 2,255,000
2007/02/13 821 825 815 818 1,966,000
2007/02/09 838 845 830 834 1,973,000
2007/02/08 833 853 822 848 3,629,000
2007/02/07 803 838 801 831 4,069,000
2007/02/06 789 804 789 804 1,275,000
2007/02/05 805 805 787 791 1,317,000
2007/02/02 802 807 794 801 1,241,000
2007/02/01 795 799 785 797 1,162,000
2007/01/31 799 804 783 799 1,768,000
2007/01/30 786 816 781 797 2,883,000
2007/01/29 783 787 777 781 1,139,000
2007/01/26 770 779 768 776 820,000
2007/01/25 786 787 773 773 1,228,000
2007/01/24 785 788 776 777 2,320,000
2007/01/23 780 784 768 779 2,003,000
2007/01/22 791 791 772 780 2,386,000
2007/01/19 803 803 785 790 1,849,000
2007/01/18 813 818 803 805 1,096,000
2007/01/17 803 817 793 811 1,489,000
2007/01/16 800 804 795 799 711,000
2007/01/15 800 801 784 800 1,044,000
2007/01/12 798 798 778 789 1,338,000
2007/01/11 786 790 778 786 1,534,000
2007/01/10 781 781 766 770 1,019,000
2007/01/09 768 784 760 783 1,303,000
2007/01/05 792 792 757 762 2,331,000
2007/01/04 811 812 795 796 482,000

このページの先頭へ