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 |
|---|---|---|---|---|---|
| 2009/12/30 | 408 | 412 | 400 | 405 | 529,000 |
| 2009/12/29 | 411 | 411 | 403 | 409 | 397,000 |
| 2009/12/28 | 400 | 412 | 398 | 409 | 622,000 |
| 2009/12/25 | 405 | 408 | 400 | 405 | 600,000 |
| 2009/12/24 | 397 | 414 | 396 | 408 | 1,240,000 |
| 2009/12/22 | 391 | 396 | 389 | 393 | 561,000 |
| 2009/12/21 | 392 | 393 | 390 | 390 | 325,000 |
| 2009/12/18 | 380 | 395 | 380 | 394 | 803,000 |
| 2009/12/17 | 380 | 389 | 375 | 389 | 978,000 |
| 2009/12/16 | 377 | 385 | 369 | 383 | 813,000 |
| 2009/12/15 | 382 | 382 | 374 | 376 | 498,000 |
| 2009/12/14 | 375 | 382 | 372 | 382 | 744,000 |
| 2009/12/11 | 363 | 371 | 359 | 368 | 740,000 |
| 2009/12/10 | 364 | 374 | 360 | 363 | 534,000 |
| 2009/12/09 | 374 | 378 | 370 | 370 | 465,000 |
| 2009/12/08 | 379 | 382 | 374 | 380 | 742,000 |
| 2009/12/07 | 382 | 382 | 375 | 379 | 602,000 |
| 2009/12/04 | 373 | 378 | 369 | 373 | 521,000 |
| 2009/12/03 | 368 | 377 | 367 | 376 | 543,000 |
| 2009/12/02 | 357 | 369 | 354 | 365 | 1,121,000 |
| 2009/12/01 | 341 | 360 | 339 | 359 | 671,000 |
| 2009/11/30 | 337 | 347 | 337 | 344 | 500,000 |
| 2009/11/27 | 346 | 352 | 336 | 338 | 774,000 |
| 2009/11/26 | 341 | 358 | 340 | 351 | 699,000 |
| 2009/11/25 | 341 | 349 | 337 | 346 | 902,000 |
| 2009/11/24 | 340 | 348 | 333 | 336 | 784,000 |
| 2009/11/20 | 326 | 338 | 325 | 335 | 951,000 |
| 2009/11/19 | 327 | 330 | 319 | 327 | 1,146,000 |
| 2009/11/18 | 335 | 345 | 315 | 324 | 1,230,000 |
| 2009/11/17 | 337 | 338 | 323 | 325 | 417,000 |
| 2009/11/16 | 333 | 334 | 326 | 332 | 490,000 |
| 2009/11/13 | 338 | 338 | 329 | 333 | 602,000 |
| 2009/11/12 | 342 | 343 | 336 | 337 | 422,000 |
| 2009/11/11 | 350 | 351 | 341 | 343 | 795,000 |
| 2009/11/10 | 360 | 361 | 352 | 353 | 569,000 |
| 2009/11/09 | 351 | 367 | 350 | 356 | 1,059,000 |
| 2009/11/06 | 348 | 354 | 348 | 354 | 1,444,000 |
| 2009/11/05 | 346 | 357 | 342 | 344 | 644,000 |
| 2009/11/04 | 337 | 351 | 336 | 351 | 886,000 |
| 2009/11/02 | 337 | 342 | 329 | 340 | 1,064,000 |
| 2009/10/30 | 334 | 352 | 332 | 342 | 2,019,000 |
| 2009/10/29 | 304 | 322 | 303 | 320 | 1,304,000 |
| 2009/10/28 | 310 | 314 | 307 | 314 | 634,000 |
| 2009/10/27 | 322 | 322 | 311 | 314 | 492,000 |
| 2009/10/26 | 323 | 327 | 317 | 327 | 653,000 |
| 2009/10/23 | 327 | 329 | 320 | 322 | 550,000 |
| 2009/10/22 | 326 | 328 | 322 | 326 | 401,000 |
| 2009/10/21 | 328 | 329 | 322 | 327 | 551,000 |
| 2009/10/20 | 330 | 330 | 324 | 327 | 599,000 |
| 2009/10/19 | 322 | 328 | 314 | 328 | 654,000 |
| 2009/10/16 | 334 | 336 | 324 | 325 | 520,000 |
| 2009/10/15 | 338 | 341 | 330 | 332 | 681,000 |
| 2009/10/14 | 339 | 339 | 324 | 332 | 893,000 |
| 2009/10/13 | 336 | 344 | 336 | 342 | 577,000 |
| 2009/10/09 | 329 | 335 | 328 | 331 | 581,000 |
| 2009/10/08 | 331 | 335 | 323 | 333 | 826,000 |
| 2009/10/07 | 309 | 333 | 307 | 331 | 1,059,000 |
| 2009/10/06 | 311 | 313 | 302 | 309 | 630,000 |
| 2009/10/05 | 305 | 309 | 293 | 305 | 1,619,000 |
| 2009/10/02 | 307 | 307 | 298 | 303 | 1,723,000 |
| 2009/10/01 | 323 | 329 | 323 | 325 | 814,000 |
| 2009/09/30 | 336 | 336 | 330 | 333 | 931,000 |
| 2009/09/29 | 353 | 355 | 347 | 351 | 596,000 |
| 2009/09/28 | 368 | 369 | 350 | 352 | 775,000 |
| 2009/09/25 | 373 | 381 | 371 | 377 | 1,080,000 |
| 2009/09/24 | 368 | 375 | 365 | 372 | 620,000 |
| 2009/09/18 | 369 | 373 | 362 | 372 | 577,000 |
| 2009/09/17 | 367 | 376 | 365 | 374 | 886,000 |
| 2009/09/16 | 359 | 364 | 353 | 357 | 517,000 |
| 2009/09/15 | 361 | 363 | 352 | 354 | 416,000 |
| 2009/09/14 | 365 | 365 | 354 | 356 | 452,000 |
| 2009/09/11 | 370 | 370 | 363 | 368 | 715,000 |
| 2009/09/10 | 375 | 382 | 374 | 375 | 1,024,000 |
| 2009/09/09 | 373 | 375 | 368 | 373 | 327,000 |
| 2009/09/08 | 377 | 377 | 373 | 376 | 449,000 |
| 2009/09/07 | 362 | 377 | 350 | 376 | 629,000 |
| 2009/09/04 | 370 | 370 | 356 | 359 | 544,000 |
| 2009/09/03 | 368 | 369 | 363 | 366 | 453,000 |
| 2009/09/02 | 372 | 372 | 364 | 371 | 723,000 |
| 2009/09/01 | 373 | 384 | 373 | 380 | 540,000 |
| 2009/08/31 | 386 | 391 | 374 | 378 | 554,000 |
| 2009/08/28 | 391 | 393 | 384 | 387 | 634,000 |
| 2009/08/27 | 398 | 398 | 388 | 391 | 467,000 |
| 2009/08/26 | 395 | 402 | 393 | 398 | 346,000 |
| 2009/08/25 | 391 | 397 | 387 | 392 | 657,000 |
| 2009/08/24 | 399 | 404 | 395 | 401 | 490,000 |
| 2009/08/21 | 400 | 403 | 381 | 388 | 695,000 |
| 2009/08/20 | 395 | 400 | 387 | 397 | 843,000 |
| 2009/08/19 | 398 | 406 | 392 | 397 | 692,000 |
| 2009/08/18 | 397 | 402 | 393 | 399 | 673,000 |
| 2009/08/17 | 417 | 417 | 404 | 407 | 734,000 |
| 2009/08/14 | 413 | 421 | 410 | 416 | 1,027,000 |
| 2009/08/13 | 399 | 415 | 399 | 414 | 1,716,000 |
| 2009/08/12 | 393 | 403 | 390 | 397 | 876,000 |
| 2009/08/11 | 395 | 398 | 389 | 398 | 687,000 |
| 2009/08/10 | 385 | 391 | 380 | 390 | 809,000 |
| 2009/08/07 | 383 | 383 | 374 | 378 | 792,000 |
| 2009/08/06 | 372 | 394 | 371 | 386 | 982,000 |
| 2009/08/05 | 388 | 391 | 375 | 376 | 913,000 |
| 2009/08/04 | 398 | 399 | 389 | 393 | 656,000 |
| 2009/08/03 | 390 | 397 | 386 | 394 | 659,000 |
| 2009/07/31 | 398 | 400 | 384 | 385 | 948,000 |
| 2009/07/30 | 388 | 395 | 377 | 391 | 1,930,000 |
| 2009/07/29 | 393 | 415 | 383 | 388 | 6,281,000 |
| 2009/07/28 | 364 | 397 | 362 | 395 | 6,309,000 |
| 2009/07/27 | 361 | 365 | 341 | 350 | 1,422,000 |
| 2009/07/24 | 367 | 372 | 357 | 360 | 554,000 |
| 2009/07/23 | 349 | 361 | 347 | 357 | 796,000 |
| 2009/07/22 | 347 | 349 | 338 | 349 | 673,000 |
| 2009/07/21 | 340 | 346 | 339 | 345 | 452,000 |
| 2009/07/17 | 334 | 334 | 317 | 332 | 540,000 |
| 2009/07/16 | 334 | 338 | 326 | 329 | 658,000 |
| 2009/07/15 | 332 | 333 | 321 | 325 | 639,000 |
| 2009/07/14 | 310 | 321 | 310 | 317 | 554,000 |
| 2009/07/13 | 321 | 324 | 295 | 301 | 966,000 |
| 2009/07/10 | 331 | 331 | 320 | 324 | 592,000 |
| 2009/07/09 | 328 | 335 | 323 | 326 | 762,000 |
| 2009/07/08 | 341 | 341 | 331 | 333 | 1,001,000 |
| 2009/07/07 | 367 | 369 | 345 | 347 | 970,000 |
| 2009/07/06 | 364 | 367 | 354 | 357 | 488,000 |
| 2009/07/03 | 367 | 370 | 363 | 368 | 451,000 |
| 2009/07/02 | 371 | 377 | 369 | 372 | 543,000 |
| 2009/07/01 | 365 | 376 | 363 | 369 | 790,000 |
| 2009/06/30 | 369 | 373 | 363 | 369 | 515,000 |
| 2009/06/29 | 373 | 376 | 362 | 364 | 619,000 |
| 2009/06/26 | 379 | 380 | 366 | 371 | 687,000 |
| 2009/06/25 | 365 | 377 | 362 | 372 | 982,000 |
| 2009/06/24 | 354 | 360 | 352 | 357 | 516,000 |
| 2009/06/23 | 356 | 358 | 352 | 356 | 937,000 |
| 2009/06/22 | 360 | 367 | 357 | 362 | 943,000 |
| 2009/06/19 | 376 | 381 | 357 | 360 | 1,428,000 |
| 2009/06/18 | 391 | 391 | 368 | 374 | 687,000 |
| 2009/06/17 | 384 | 393 | 380 | 393 | 1,210,000 |
| 2009/06/16 | 399 | 400 | 382 | 384 | 795,000 |
| 2009/06/15 | 412 | 419 | 406 | 408 | 894,000 |
| 2009/06/12 | 416 | 419 | 408 | 409 | 1,388,000 |
| 2009/06/11 | 414 | 423 | 414 | 420 | 583,000 |
| 2009/06/10 | 403 | 418 | 400 | 416 | 845,000 |
| 2009/06/09 | 405 | 410 | 398 | 401 | 755,000 |
| 2009/06/08 | 424 | 427 | 405 | 410 | 977,000 |
| 2009/06/05 | 435 | 438 | 418 | 423 | 1,445,000 |
| 2009/06/04 | 411 | 424 | 410 | 420 | 674,000 |
| 2009/06/03 | 413 | 421 | 412 | 415 | 892,000 |
| 2009/06/02 | 416 | 427 | 410 | 410 | 1,214,000 |
| 2009/06/01 | 398 | 414 | 394 | 406 | 892,000 |
| 2009/05/29 | 393 | 404 | 391 | 398 | 1,062,000 |
| 2009/05/28 | 385 | 395 | 379 | 393 | 1,106,000 |
| 2009/05/27 | 387 | 393 | 386 | 387 | 1,751,000 |
| 2009/05/26 | 376 | 379 | 368 | 377 | 737,000 |
| 2009/05/25 | 365 | 378 | 364 | 374 | 1,017,000 |
| 2009/05/22 | 358 | 373 | 356 | 364 | 1,365,000 |
| 2009/05/21 | 356 | 368 | 351 | 364 | 1,036,000 |
| 2009/05/20 | 342 | 361 | 339 | 361 | 1,382,000 |
| 2009/05/19 | 343 | 345 | 332 | 339 | 1,483,000 |
| 2009/05/18 | 333 | 340 | 328 | 333 | 1,628,000 |
| 2009/05/15 | 360 | 360 | 343 | 350 | 1,523,000 |
| 2009/05/14 | 360 | 361 | 348 | 350 | 1,345,000 |
| 2009/05/13 | 377 | 380 | 367 | 372 | 795,000 |
| 2009/05/12 | 373 | 384 | 372 | 382 | 1,016,000 |
| 2009/05/11 | 390 | 390 | 372 | 378 | 1,378,000 |
| 2009/05/08 | 383 | 392 | 373 | 390 | 1,507,000 |
| 2009/05/07 | 377 | 390 | 367 | 388 | 2,084,000 |
| 2009/05/01 | 344 | 362 | 337 | 352 | 2,652,000 |
| 2009/04/30 | 356 | 357 | 331 | 349 | 1,712,000 |
| 2009/04/28 | 361 | 361 | 336 | 336 | 2,321,000 |
| 2009/04/27 | 382 | 385 | 358 | 362 | 1,912,000 |
| 2009/04/24 | 393 | 398 | 378 | 380 | 1,486,000 |
| 2009/04/23 | 371 | 399 | 367 | 398 | 2,316,000 |
| 2009/04/22 | 391 | 397 | 358 | 366 | 2,108,000 |
| 2009/04/21 | 386 | 394 | 378 | 385 | 2,299,000 |
| 2009/04/20 | 366 | 411 | 364 | 406 | 3,567,000 |
| 2009/04/17 | 341 | 366 | 341 | 364 | 1,780,000 |
| 2009/04/16 | 336 | 345 | 327 | 327 | 806,000 |
| 2009/04/15 | 338 | 338 | 321 | 331 | 1,162,000 |
| 2009/04/14 | 338 | 346 | 326 | 343 | 1,435,000 |
| 2009/04/13 | 311 | 340 | 309 | 333 | 1,673,000 |
| 2009/04/10 | 297 | 309 | 296 | 308 | 1,237,000 |
| 2009/04/09 | 276 | 293 | 276 | 292 | 696,000 |
| 2009/04/08 | 274 | 279 | 270 | 272 | 544,000 |
| 2009/04/07 | 284 | 288 | 278 | 282 | 613,000 |
| 2009/04/06 | 280 | 299 | 280 | 287 | 969,000 |
| 2009/04/03 | 270 | 278 | 270 | 276 | 1,294,000 |
| 2009/04/02 | 251 | 261 | 249 | 261 | 650,000 |
| 2009/04/01 | 236 | 243 | 235 | 243 | 372,000 |
| 2009/03/31 | 234 | 243 | 232 | 233 | 531,000 |
| 2009/03/30 | 259 | 261 | 237 | 239 | 583,000 |
| 2009/03/27 | 264 | 270 | 258 | 259 | 534,000 |
| 2009/03/26 | 251 | 259 | 251 | 259 | 521,000 |
| 2009/03/25 | 256 | 264 | 253 | 264 | 760,000 |
| 2009/03/24 | 254 | 257 | 248 | 253 | 458,000 |
| 2009/03/23 | 240 | 248 | 240 | 248 | 527,000 |
| 2009/03/19 | 245 | 245 | 233 | 241 | 533,000 |
| 2009/03/18 | 242 | 247 | 240 | 241 | 639,000 |
| 2009/03/17 | 243 | 243 | 238 | 239 | 525,000 |
| 2009/03/16 | 230 | 239 | 230 | 237 | 1,325,000 |
| 2009/03/13 | 222 | 228 | 222 | 225 | 980,000 |
| 2009/03/12 | 221 | 225 | 218 | 221 | 1,207,000 |
| 2009/03/11 | 215 | 222 | 215 | 220 | 945,000 |
| 2009/03/10 | 216 | 216 | 206 | 210 | 464,000 |
| 2009/03/09 | 217 | 223 | 214 | 217 | 509,000 |
| 2009/03/06 | 211 | 216 | 205 | 214 | 707,000 |
| 2009/03/05 | 212 | 225 | 212 | 218 | 579,000 |
| 2009/03/04 | 203 | 214 | 202 | 214 | 922,000 |
| 2009/03/03 | 190 | 199 | 189 | 199 | 986,000 |
| 2009/03/02 | 190 | 195 | 189 | 194 | 631,000 |
| 2009/02/27 | 195 | 196 | 189 | 193 | 1,196,000 |
| 2009/02/26 | 194 | 195 | 191 | 194 | 1,099,000 |
| 2009/02/25 | 197 | 199 | 187 | 194 | 1,337,000 |
| 2009/02/24 | 195 | 198 | 194 | 195 | 621,000 |
| 2009/02/23 | 198 | 206 | 195 | 206 | 729,000 |
| 2009/02/20 | 210 | 210 | 204 | 204 | 442,000 |
| 2009/02/19 | 213 | 214 | 207 | 209 | 466,000 |
| 2009/02/18 | 214 | 215 | 209 | 212 | 748,000 |
| 2009/02/17 | 230 | 230 | 221 | 221 | 526,000 |
| 2009/02/16 | 230 | 231 | 226 | 229 | 547,000 |
| 2009/02/13 | 235 | 236 | 230 | 232 | 422,000 |
| 2009/02/12 | 231 | 239 | 230 | 230 | 475,000 |
| 2009/02/10 | 243 | 246 | 235 | 238 | 590,000 |
| 2009/02/09 | 258 | 258 | 244 | 244 | 459,000 |
| 2009/02/06 | 255 | 260 | 246 | 248 | 675,000 |
| 2009/02/05 | 242 | 256 | 240 | 252 | 765,000 |
| 2009/02/04 | 238 | 247 | 237 | 245 | 480,000 |
| 2009/02/03 | 235 | 248 | 232 | 233 | 642,000 |
| 2009/02/02 | 239 | 245 | 230 | 233 | 1,184,000 |
| 2009/01/30 | 248 | 251 | 240 | 241 | 1,703,000 |
| 2009/01/29 | 271 | 276 | 244 | 258 | 1,809,000 |
| 2009/01/28 | 266 | 272 | 261 | 267 | 806,000 |
| 2009/01/27 | 248 | 268 | 248 | 268 | 1,002,000 |
| 2009/01/26 | 248 | 253 | 246 | 248 | 635,000 |
| 2009/01/23 | 247 | 255 | 247 | 251 | 1,001,000 |
| 2009/01/22 | 256 | 256 | 243 | 252 | 595,000 |
| 2009/01/21 | 245 | 253 | 245 | 249 | 584,000 |
| 2009/01/20 | 259 | 259 | 252 | 254 | 763,000 |
| 2009/01/19 | 261 | 270 | 259 | 261 | 1,073,000 |
| 2009/01/16 | 261 | 261 | 253 | 257 | 713,000 |
| 2009/01/15 | 252 | 255 | 247 | 253 | 1,211,000 |
| 2009/01/14 | 253 | 258 | 252 | 255 | 454,000 |
| 2009/01/13 | 253 | 256 | 250 | 251 | 1,100,000 |
| 2009/01/09 | 274 | 277 | 268 | 273 | 607,000 |
| 2009/01/08 | 282 | 286 | 275 | 276 | 824,000 |
| 2009/01/07 | 288 | 297 | 286 | 292 | 1,249,000 |
| 2009/01/06 | 267 | 285 | 266 | 280 | 1,306,000 |
| 2009/01/05 | 268 | 269 | 265 | 267 | 385,000 |