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 |
|---|---|---|---|---|---|
| 2008/12/30 | 258 | 260 | 255 | 260 | 245,000 |
| 2008/12/29 | 256 | 258 | 252 | 258 | 397,000 |
| 2008/12/26 | 256 | 258 | 251 | 255 | 491,000 |
| 2008/12/25 | 255 | 263 | 252 | 259 | 603,000 |
| 2008/12/24 | 254 | 254 | 245 | 250 | 561,000 |
| 2008/12/22 | 258 | 260 | 256 | 260 | 341,000 |
| 2008/12/19 | 256 | 263 | 253 | 253 | 689,000 |
| 2008/12/18 | 250 | 268 | 249 | 259 | 1,047,000 |
| 2008/12/17 | 275 | 276 | 248 | 257 | 1,487,000 |
| 2008/12/16 | 283 | 284 | 265 | 265 | 1,501,000 |
| 2008/12/15 | 275 | 290 | 271 | 288 | 2,216,000 |
| 2008/12/12 | 266 | 276 | 256 | 260 | 1,739,000 |
| 2008/12/11 | 264 | 275 | 263 | 275 | 1,538,000 |
| 2008/12/10 | 251 | 277 | 250 | 269 | 3,213,000 |
| 2008/12/09 | 237 | 252 | 237 | 250 | 2,513,000 |
| 2008/12/08 | 226 | 231 | 223 | 227 | 1,399,000 |
| 2008/12/05 | 232 | 232 | 220 | 223 | 1,289,000 |
| 2008/12/04 | 236 | 243 | 234 | 235 | 925,000 |
| 2008/12/03 | 246 | 248 | 232 | 239 | 787,000 |
| 2008/12/02 | 238 | 242 | 229 | 236 | 1,806,000 |
| 2008/12/01 | 254 | 264 | 250 | 258 | 2,480,000 |
| 2008/11/28 | 232 | 250 | 228 | 248 | 1,765,000 |
| 2008/11/27 | 227 | 235 | 226 | 232 | 1,679,000 |
| 2008/11/26 | 217 | 223 | 214 | 219 | 2,326,000 |
| 2008/11/25 | 222 | 227 | 204 | 215 | 2,406,000 |
| 2008/11/21 | 193 | 214 | 192 | 212 | 2,680,000 |
| 2008/11/20 | 220 | 223 | 206 | 211 | 1,799,000 |
| 2008/11/19 | 250 | 254 | 226 | 229 | 1,929,000 |
| 2008/11/18 | 234 | 250 | 234 | 247 | 1,178,000 |
| 2008/11/17 | 246 | 249 | 233 | 239 | 2,140,000 |
| 2008/11/14 | 261 | 265 | 240 | 244 | 2,130,000 |
| 2008/11/13 | 252 | 257 | 244 | 246 | 2,275,000 |
| 2008/11/12 | 263 | 281 | 260 | 267 | 2,502,000 |
| 2008/11/11 | 270 | 280 | 265 | 268 | 1,995,000 |
| 2008/11/10 | 279 | 289 | 274 | 287 | 2,152,000 |
| 2008/11/07 | 266 | 276 | 238 | 264 | 5,665,000 |
| 2008/11/06 | 302 | 307 | 292 | 298 | 4,570,000 |
| 2008/11/05 | 325 | 342 | 322 | 332 | 3,086,000 |
| 2008/11/04 | 289 | 308 | 278 | 308 | 3,859,000 |
| 2008/10/31 | 294 | 294 | 273 | 274 | 2,580,000 |
| 2008/10/30 | 267 | 298 | 259 | 298 | 2,552,000 |
| 2008/10/29 | 299 | 299 | 232 | 258 | 3,321,000 |
| 2008/10/28 | 225 | 266 | 211 | 264 | 2,579,000 |
| 2008/10/27 | 262 | 268 | 226 | 235 | 2,283,000 |
| 2008/10/24 | 283 | 285 | 264 | 267 | 2,047,000 |
| 2008/10/23 | 285 | 289 | 273 | 286 | 2,257,000 |
| 2008/10/22 | 340 | 340 | 309 | 310 | 1,428,000 |
| 2008/10/21 | 340 | 357 | 339 | 345 | 1,682,000 |
| 2008/10/20 | 320 | 330 | 313 | 324 | 1,196,000 |
| 2008/10/17 | 325 | 333 | 308 | 315 | 1,860,000 |
| 2008/10/16 | 330 | 330 | 314 | 315 | 2,188,000 |
| 2008/10/15 | 387 | 389 | 359 | 371 | 1,991,000 |
| 2008/10/14 | 391 | 407 | 385 | 407 | 1,653,000 |
| 2008/10/10 | 330 | 349 | 321 | 331 | 1,977,000 |
| 2008/10/09 | 369 | 393 | 368 | 375 | 2,315,000 |
| 2008/10/08 | 390 | 400 | 343 | 356 | 3,312,000 |
| 2008/10/07 | 356 | 422 | 352 | 415 | 4,167,000 |
| 2008/10/06 | 412 | 413 | 368 | 376 | 3,703,000 |
| 2008/10/03 | 465 | 471 | 442 | 442 | 2,624,000 |
| 2008/10/02 | 527 | 533 | 454 | 470 | 2,896,000 |
| 2008/10/01 | 558 | 567 | 543 | 546 | 2,261,000 |
| 2008/09/30 | 500 | 542 | 494 | 538 | 1,277,000 |
| 2008/09/29 | 559 | 565 | 524 | 527 | 1,524,000 |
| 2008/09/26 | 523 | 537 | 523 | 537 | 1,341,000 |
| 2008/09/25 | 500 | 527 | 492 | 522 | 1,530,000 |
| 2008/09/24 | 494 | 505 | 489 | 500 | 1,048,000 |
| 2008/09/22 | 525 | 525 | 504 | 504 | 1,133,000 |
| 2008/09/19 | 500 | 514 | 478 | 496 | 2,252,000 |
| 2008/09/18 | 476 | 488 | 463 | 483 | 1,363,000 |
| 2008/09/17 | 525 | 539 | 495 | 501 | 1,656,000 |
| 2008/09/16 | 501 | 515 | 496 | 507 | 1,830,000 |
| 2008/09/12 | 527 | 544 | 516 | 541 | 1,480,000 |
| 2008/09/11 | 550 | 554 | 511 | 520 | 2,035,000 |
| 2008/09/10 | 544 | 569 | 540 | 562 | 1,263,000 |
| 2008/09/09 | 574 | 578 | 556 | 560 | 2,167,000 |
| 2008/09/08 | 559 | 579 | 556 | 566 | 1,149,000 |
| 2008/09/05 | 536 | 543 | 529 | 541 | 1,422,000 |
| 2008/09/04 | 566 | 583 | 555 | 566 | 1,277,000 |
| 2008/09/03 | 609 | 612 | 561 | 569 | 2,828,000 |
| 2008/09/02 | 590 | 631 | 588 | 617 | 2,729,000 |
| 2008/09/01 | 602 | 608 | 591 | 591 | 815,000 |
| 2008/08/29 | 595 | 608 | 590 | 608 | 1,362,000 |
| 2008/08/28 | 572 | 589 | 557 | 587 | 2,638,000 |
| 2008/08/27 | 581 | 581 | 563 | 568 | 665,000 |
| 2008/08/26 | 564 | 583 | 564 | 580 | 941,000 |
| 2008/08/25 | 578 | 592 | 576 | 580 | 820,000 |
| 2008/08/22 | 592 | 594 | 568 | 574 | 1,249,000 |
| 2008/08/21 | 601 | 613 | 597 | 600 | 1,138,000 |
| 2008/08/20 | 571 | 613 | 571 | 604 | 1,943,000 |
| 2008/08/19 | 605 | 613 | 584 | 589 | 1,996,000 |
| 2008/08/18 | 594 | 625 | 589 | 623 | 2,967,000 |
| 2008/08/15 | 555 | 598 | 546 | 595 | 3,488,000 |
| 2008/08/14 | 531 | 554 | 520 | 554 | 1,879,000 |
| 2008/08/13 | 519 | 541 | 512 | 533 | 1,520,000 |
| 2008/08/12 | 523 | 530 | 513 | 515 | 1,008,000 |
| 2008/08/11 | 529 | 538 | 513 | 516 | 1,135,000 |
| 2008/08/08 | 494 | 534 | 487 | 523 | 1,532,000 |
| 2008/08/07 | 516 | 516 | 497 | 501 | 1,257,000 |
| 2008/08/06 | 481 | 513 | 475 | 506 | 1,699,000 |
| 2008/08/05 | 477 | 478 | 461 | 461 | 1,445,000 |
| 2008/08/04 | 506 | 506 | 462 | 467 | 1,718,000 |
| 2008/08/01 | 531 | 538 | 504 | 507 | 1,524,000 |
| 2008/07/31 | 563 | 565 | 535 | 545 | 1,746,000 |
| 2008/07/30 | 541 | 559 | 536 | 559 | 1,887,000 |
| 2008/07/29 | 529 | 547 | 522 | 531 | 2,096,000 |
| 2008/07/28 | 507 | 544 | 507 | 539 | 2,598,000 |
| 2008/07/25 | 506 | 511 | 498 | 506 | 1,510,000 |
| 2008/07/24 | 504 | 524 | 496 | 518 | 2,637,000 |
| 2008/07/23 | 476 | 491 | 476 | 490 | 1,058,000 |
| 2008/07/22 | 474 | 478 | 452 | 472 | 1,234,000 |
| 2008/07/18 | 489 | 495 | 461 | 469 | 1,956,000 |
| 2008/07/17 | 498 | 506 | 487 | 487 | 1,183,000 |
| 2008/07/16 | 492 | 498 | 478 | 484 | 968,000 |
| 2008/07/15 | 517 | 517 | 496 | 501 | 821,000 |
| 2008/07/14 | 509 | 533 | 504 | 516 | 917,000 |
| 2008/07/11 | 509 | 519 | 494 | 509 | 800,000 |
| 2008/07/10 | 498 | 518 | 498 | 509 | 1,061,000 |
| 2008/07/09 | 523 | 538 | 507 | 510 | 1,294,000 |
| 2008/07/08 | 545 | 547 | 516 | 522 | 1,279,000 |
| 2008/07/07 | 543 | 543 | 526 | 537 | 930,000 |
| 2008/07/04 | 540 | 558 | 531 | 543 | 815,000 |
| 2008/07/03 | 535 | 550 | 525 | 539 | 997,000 |
| 2008/07/02 | 573 | 581 | 546 | 552 | 1,124,000 |
| 2008/07/01 | 573 | 586 | 562 | 581 | 1,477,000 |
| 2008/06/30 | 556 | 584 | 547 | 570 | 1,355,000 |
| 2008/06/27 | 537 | 550 | 531 | 548 | 1,550,000 |
| 2008/06/26 | 580 | 581 | 553 | 562 | 1,123,000 |
| 2008/06/25 | 558 | 564 | 539 | 560 | 1,057,000 |
| 2008/06/24 | 565 | 570 | 551 | 562 | 997,000 |
| 2008/06/23 | 557 | 579 | 550 | 573 | 936,000 |
| 2008/06/20 | 584 | 589 | 561 | 567 | 974,000 |
| 2008/06/19 | 596 | 612 | 575 | 583 | 1,260,000 |
| 2008/06/18 | 609 | 615 | 601 | 604 | 1,095,000 |
| 2008/06/17 | 614 | 624 | 602 | 619 | 1,306,000 |
| 2008/06/16 | 616 | 624 | 607 | 619 | 1,013,000 |
| 2008/06/13 | 598 | 619 | 596 | 612 | 1,510,000 |
| 2008/06/12 | 596 | 600 | 581 | 589 | 1,523,000 |
| 2008/06/11 | 639 | 639 | 606 | 616 | 2,566,000 |
| 2008/06/10 | 663 | 664 | 626 | 637 | 1,219,000 |
| 2008/06/09 | 661 | 667 | 656 | 657 | 969,000 |
| 2008/06/06 | 685 | 694 | 665 | 681 | 1,596,000 |
| 2008/06/05 | 662 | 678 | 662 | 677 | 2,017,000 |
| 2008/06/04 | 693 | 699 | 667 | 672 | 2,447,000 |
| 2008/06/03 | 720 | 720 | 690 | 703 | 1,740,000 |
| 2008/06/02 | 701 | 717 | 701 | 711 | 1,328,000 |
| 2008/05/30 | 696 | 712 | 693 | 705 | 1,002,000 |
| 2008/05/29 | 697 | 714 | 680 | 696 | 1,452,000 |
| 2008/05/28 | 708 | 721 | 692 | 695 | 1,781,000 |
| 2008/05/27 | 722 | 738 | 700 | 705 | 1,937,000 |
| 2008/05/26 | 697 | 726 | 691 | 723 | 2,190,000 |
| 2008/05/23 | 703 | 720 | 693 | 707 | 3,086,000 |
| 2008/05/22 | 680 | 716 | 660 | 708 | 6,428,000 |
| 2008/05/21 | 663 | 713 | 659 | 710 | 6,787,000 |
| 2008/05/20 | 647 | 697 | 646 | 670 | 5,355,000 |
| 2008/05/19 | 620 | 631 | 607 | 631 | 2,683,000 |
| 2008/05/16 | 568 | 588 | 565 | 583 | 3,087,000 |
| 2008/05/15 | 521 | 555 | 520 | 552 | 2,113,000 |
| 2008/05/14 | 510 | 518 | 508 | 513 | 1,114,000 |
| 2008/05/13 | 498 | 512 | 494 | 509 | 1,018,000 |
| 2008/05/12 | 489 | 498 | 483 | 493 | 1,131,000 |
| 2008/05/09 | 506 | 509 | 495 | 499 | 1,189,000 |
| 2008/05/08 | 516 | 521 | 507 | 511 | 2,239,000 |
| 2008/05/07 | 511 | 556 | 510 | 533 | 2,506,000 |
| 2008/05/02 | 477 | 502 | 472 | 502 | 2,665,000 |
| 2008/05/01 | 480 | 484 | 453 | 457 | 2,312,000 |
| 2008/04/30 | 496 | 502 | 477 | 479 | 2,043,000 |
| 2008/04/28 | 482 | 494 | 479 | 494 | 914,000 |
| 2008/04/25 | 478 | 483 | 469 | 478 | 918,000 |
| 2008/04/24 | 485 | 490 | 474 | 474 | 567,000 |
| 2008/04/23 | 483 | 494 | 480 | 487 | 696,000 |
| 2008/04/22 | 488 | 491 | 481 | 487 | 999,000 |
| 2008/04/21 | 499 | 499 | 490 | 493 | 1,076,000 |
| 2008/04/18 | 490 | 493 | 475 | 484 | 1,628,000 |
| 2008/04/17 | 475 | 508 | 475 | 497 | 3,076,000 |
| 2008/04/16 | 445 | 458 | 443 | 455 | 984,000 |
| 2008/04/15 | 438 | 446 | 432 | 445 | 938,000 |
| 2008/04/14 | 435 | 443 | 430 | 443 | 931,000 |
| 2008/04/11 | 445 | 452 | 441 | 450 | 905,000 |
| 2008/04/10 | 453 | 456 | 440 | 443 | 856,000 |
| 2008/04/09 | 478 | 485 | 450 | 458 | 1,037,000 |
| 2008/04/08 | 478 | 484 | 471 | 473 | 676,000 |
| 2008/04/07 | 479 | 487 | 471 | 483 | 1,076,000 |
| 2008/04/04 | 494 | 494 | 477 | 480 | 1,729,000 |
| 2008/04/03 | 478 | 504 | 476 | 504 | 1,148,000 |
| 2008/04/02 | 494 | 499 | 473 | 478 | 1,304,000 |
| 2008/04/01 | 455 | 484 | 454 | 482 | 2,520,000 |
| 2008/03/31 | 484 | 484 | 445 | 450 | 2,415,000 |
| 2008/03/28 | 514 | 525 | 489 | 494 | 1,563,000 |
| 2008/03/27 | 521 | 521 | 506 | 516 | 680,000 |
| 2008/03/26 | 514 | 520 | 506 | 520 | 721,000 |
| 2008/03/25 | 531 | 532 | 502 | 506 | 1,432,000 |
| 2008/03/24 | 495 | 514 | 490 | 511 | 920,000 |
| 2008/03/21 | 499 | 506 | 474 | 491 | 1,279,000 |
| 2008/03/19 | 489 | 506 | 488 | 505 | 1,140,000 |
| 2008/03/18 | 491 | 493 | 476 | 479 | 1,090,000 |
| 2008/03/17 | 494 | 500 | 469 | 496 | 908,000 |
| 2008/03/14 | 522 | 522 | 488 | 493 | 1,249,000 |
| 2008/03/13 | 524 | 541 | 511 | 520 | 709,000 |
| 2008/03/12 | 559 | 566 | 528 | 530 | 689,000 |
| 2008/03/11 | 495 | 536 | 481 | 535 | 971,000 |
| 2008/03/10 | 535 | 543 | 511 | 515 | 541,000 |
| 2008/03/07 | 560 | 560 | 542 | 548 | 919,000 |
| 2008/03/06 | 580 | 592 | 577 | 582 | 662,000 |
| 2008/03/05 | 588 | 590 | 563 | 572 | 854,000 |
| 2008/03/04 | 597 | 600 | 570 | 589 | 1,094,000 |
| 2008/03/03 | 614 | 614 | 596 | 596 | 1,004,000 |
| 2008/02/29 | 642 | 650 | 634 | 644 | 812,000 |
| 2008/02/28 | 640 | 656 | 635 | 652 | 666,000 |
| 2008/02/27 | 634 | 648 | 634 | 646 | 674,000 |
| 2008/02/26 | 639 | 644 | 629 | 629 | 763,000 |
| 2008/02/25 | 635 | 650 | 626 | 633 | 966,000 |
| 2008/02/22 | 602 | 620 | 600 | 617 | 529,000 |
| 2008/02/21 | 598 | 617 | 593 | 612 | 853,000 |
| 2008/02/20 | 605 | 605 | 579 | 580 | 911,000 |
| 2008/02/19 | 607 | 607 | 588 | 600 | 726,000 |
| 2008/02/18 | 585 | 606 | 585 | 591 | 719,000 |
| 2008/02/15 | 572 | 581 | 556 | 576 | 825,000 |
| 2008/02/14 | 558 | 574 | 551 | 572 | 851,000 |
| 2008/02/13 | 549 | 560 | 539 | 540 | 658,000 |
| 2008/02/12 | 549 | 551 | 537 | 540 | 607,000 |
| 2008/02/08 | 562 | 570 | 535 | 539 | 996,000 |
| 2008/02/07 | 577 | 583 | 550 | 566 | 1,157,000 |
| 2008/02/06 | 601 | 601 | 573 | 576 | 1,652,000 |
| 2008/02/05 | 618 | 638 | 612 | 627 | 897,000 |
| 2008/02/04 | 651 | 655 | 628 | 634 | 1,016,000 |
| 2008/02/01 | 615 | 639 | 615 | 631 | 1,333,000 |
| 2008/01/31 | 595 | 613 | 573 | 612 | 1,044,000 |
| 2008/01/30 | 608 | 623 | 591 | 595 | 1,798,000 |
| 2008/01/29 | 595 | 609 | 595 | 607 | 1,350,000 |
| 2008/01/28 | 582 | 597 | 572 | 581 | 1,357,000 |
| 2008/01/25 | 580 | 600 | 580 | 600 | 1,697,000 |
| 2008/01/24 | 563 | 577 | 560 | 570 | 1,625,000 |
| 2008/01/23 | 554 | 572 | 542 | 557 | 1,312,000 |
| 2008/01/22 | 550 | 577 | 540 | 540 | 1,209,000 |
| 2008/01/21 | 616 | 620 | 589 | 590 | 1,481,000 |
| 2008/01/18 | 608 | 639 | 594 | 636 | 1,288,000 |
| 2008/01/17 | 615 | 633 | 606 | 628 | 1,131,000 |
| 2008/01/16 | 589 | 627 | 589 | 601 | 1,100,000 |
| 2008/01/15 | 695 | 697 | 636 | 639 | 1,868,000 |
| 2008/01/11 | 718 | 725 | 677 | 680 | 1,572,000 |
| 2008/01/10 | 728 | 739 | 715 | 720 | 886,000 |
| 2008/01/09 | 708 | 736 | 703 | 735 | 736,000 |
| 2008/01/08 | 702 | 723 | 698 | 723 | 920,000 |
| 2008/01/07 | 714 | 716 | 697 | 701 | 1,141,000 |
| 2008/01/04 | 748 | 754 | 733 | 738 | 559,000 |