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 |
|---|---|---|---|---|---|
| 2010/12/30 | 493 | 496 | 490 | 490 | 524,000 |
| 2010/12/29 | 495 | 498 | 493 | 496 | 688,000 |
| 2010/12/28 | 492 | 499 | 489 | 497 | 689,000 |
| 2010/12/27 | 498 | 499 | 491 | 492 | 510,000 |
| 2010/12/24 | 486 | 492 | 485 | 492 | 685,000 |
| 2010/12/22 | 491 | 494 | 487 | 489 | 674,000 |
| 2010/12/21 | 495 | 496 | 485 | 487 | 1,128,000 |
| 2010/12/20 | 505 | 506 | 487 | 490 | 1,531,000 |
| 2010/12/17 | 505 | 508 | 493 | 498 | 1,227,000 |
| 2010/12/16 | 487 | 493 | 485 | 491 | 801,000 |
| 2010/12/15 | 488 | 493 | 483 | 487 | 870,000 |
| 2010/12/14 | 483 | 486 | 480 | 483 | 836,000 |
| 2010/12/13 | 465 | 482 | 461 | 480 | 944,000 |
| 2010/12/10 | 467 | 467 | 459 | 462 | 952,000 |
| 2010/12/09 | 453 | 468 | 453 | 466 | 838,000 |
| 2010/12/08 | 448 | 457 | 441 | 457 | 1,291,000 |
| 2010/12/07 | 443 | 443 | 438 | 440 | 817,000 |
| 2010/12/06 | 439 | 447 | 439 | 446 | 307,000 |
| 2010/12/03 | 445 | 446 | 437 | 442 | 389,000 |
| 2010/12/02 | 442 | 445 | 439 | 445 | 549,000 |
| 2010/12/01 | 429 | 433 | 429 | 432 | 505,000 |
| 2010/11/30 | 446 | 447 | 432 | 432 | 614,000 |
| 2010/11/29 | 443 | 449 | 443 | 447 | 396,000 |
| 2010/11/26 | 443 | 452 | 442 | 445 | 668,000 |
| 2010/11/25 | 439 | 453 | 438 | 446 | 1,292,000 |
| 2010/11/24 | 428 | 435 | 424 | 431 | 507,000 |
| 2010/11/22 | 430 | 441 | 429 | 438 | 505,000 |
| 2010/11/19 | 436 | 436 | 425 | 428 | 597,000 |
| 2010/11/18 | 420 | 430 | 417 | 430 | 404,000 |
| 2010/11/17 | 415 | 422 | 413 | 420 | 509,000 |
| 2010/11/16 | 424 | 424 | 416 | 420 | 607,000 |
| 2010/11/15 | 419 | 423 | 418 | 423 | 301,000 |
| 2010/11/12 | 420 | 424 | 417 | 418 | 501,000 |
| 2010/11/11 | 433 | 434 | 424 | 427 | 398,000 |
| 2010/11/10 | 425 | 438 | 424 | 436 | 737,000 |
| 2010/11/09 | 433 | 436 | 427 | 432 | 622,000 |
| 2010/11/08 | 428 | 436 | 424 | 433 | 897,000 |
| 2010/11/05 | 410 | 425 | 409 | 423 | 1,021,000 |
| 2010/11/04 | 401 | 408 | 401 | 404 | 544,000 |
| 2010/11/02 | 403 | 406 | 397 | 401 | 570,000 |
| 2010/11/01 | 389 | 410 | 389 | 404 | 860,000 |
| 2010/10/29 | 390 | 401 | 379 | 396 | 1,445,000 |
| 2010/10/28 | 384 | 406 | 378 | 396 | 2,053,000 |
| 2010/10/27 | 388 | 389 | 380 | 382 | 634,000 |
| 2010/10/26 | 386 | 391 | 383 | 385 | 459,000 |
| 2010/10/25 | 384 | 396 | 384 | 391 | 1,035,000 |
| 2010/10/22 | 376 | 387 | 376 | 384 | 544,000 |
| 2010/10/21 | 379 | 382 | 377 | 379 | 586,000 |
| 2010/10/20 | 378 | 385 | 375 | 384 | 588,000 |
| 2010/10/19 | 383 | 389 | 382 | 386 | 385,000 |
| 2010/10/18 | 388 | 391 | 382 | 384 | 515,000 |
| 2010/10/15 | 390 | 390 | 380 | 384 | 980,000 |
| 2010/10/14 | 382 | 394 | 382 | 389 | 765,000 |
| 2010/10/13 | 384 | 389 | 379 | 379 | 508,000 |
| 2010/10/12 | 395 | 398 | 383 | 384 | 546,000 |
| 2010/10/08 | 397 | 405 | 395 | 396 | 569,000 |
| 2010/10/07 | 409 | 412 | 401 | 403 | 913,000 |
| 2010/10/06 | 410 | 416 | 406 | 416 | 772,000 |
| 2010/10/05 | 398 | 410 | 393 | 408 | 620,000 |
| 2010/10/04 | 408 | 412 | 402 | 402 | 496,000 |
| 2010/10/01 | 410 | 414 | 406 | 412 | 508,000 |
| 2010/09/30 | 417 | 420 | 409 | 410 | 454,000 |
| 2010/09/29 | 412 | 420 | 411 | 420 | 447,000 |
| 2010/09/28 | 404 | 416 | 404 | 414 | 554,000 |
| 2010/09/27 | 409 | 412 | 404 | 410 | 500,000 |
| 2010/09/24 | 399 | 414 | 398 | 406 | 710,000 |
| 2010/09/22 | 407 | 411 | 405 | 406 | 463,000 |
| 2010/09/21 | 415 | 417 | 406 | 407 | 600,000 |
| 2010/09/17 | 407 | 413 | 400 | 413 | 796,000 |
| 2010/09/16 | 405 | 407 | 395 | 399 | 337,000 |
| 2010/09/15 | 390 | 405 | 388 | 402 | 760,000 |
| 2010/09/14 | 387 | 399 | 385 | 395 | 789,000 |
| 2010/09/13 | 386 | 391 | 383 | 385 | 639,000 |
| 2010/09/10 | 394 | 397 | 384 | 385 | 868,000 |
| 2010/09/09 | 373 | 394 | 373 | 393 | 910,000 |
| 2010/09/08 | 380 | 381 | 371 | 373 | 617,000 |
| 2010/09/07 | 385 | 392 | 382 | 385 | 660,000 |
| 2010/09/06 | 386 | 390 | 383 | 389 | 515,000 |
| 2010/09/03 | 383 | 385 | 378 | 384 | 400,000 |
| 2010/09/02 | 392 | 393 | 379 | 382 | 478,000 |
| 2010/09/01 | 382 | 391 | 376 | 384 | 904,000 |
| 2010/08/31 | 390 | 392 | 385 | 387 | 748,000 |
| 2010/08/30 | 406 | 409 | 395 | 398 | 462,000 |
| 2010/08/27 | 385 | 400 | 385 | 398 | 462,000 |
| 2010/08/26 | 383 | 389 | 381 | 389 | 485,000 |
| 2010/08/25 | 380 | 387 | 376 | 381 | 463,000 |
| 2010/08/24 | 388 | 390 | 380 | 385 | 846,000 |
| 2010/08/23 | 402 | 405 | 395 | 396 | 486,000 |
| 2010/08/20 | 413 | 419 | 405 | 406 | 602,000 |
| 2010/08/19 | 415 | 420 | 411 | 419 | 751,000 |
| 2010/08/18 | 416 | 418 | 409 | 416 | 425,000 |
| 2010/08/17 | 410 | 411 | 403 | 410 | 662,000 |
| 2010/08/16 | 409 | 414 | 404 | 414 | 489,000 |
| 2010/08/13 | 413 | 420 | 407 | 413 | 987,000 |
| 2010/08/12 | 403 | 414 | 403 | 412 | 607,000 |
| 2010/08/11 | 432 | 433 | 413 | 415 | 966,000 |
| 2010/08/10 | 433 | 439 | 430 | 435 | 693,000 |
| 2010/08/09 | 431 | 437 | 429 | 433 | 454,000 |
| 2010/08/06 | 426 | 441 | 424 | 439 | 684,000 |
| 2010/08/05 | 436 | 436 | 425 | 429 | 668,000 |
| 2010/08/04 | 438 | 438 | 426 | 431 | 818,000 |
| 2010/08/03 | 443 | 445 | 433 | 440 | 540,000 |
| 2010/08/02 | 443 | 447 | 431 | 435 | 798,000 |
| 2010/07/30 | 430 | 448 | 430 | 447 | 1,449,000 |
| 2010/07/29 | 438 | 442 | 423 | 430 | 2,239,000 |
| 2010/07/28 | 407 | 413 | 405 | 411 | 802,000 |
| 2010/07/27 | 419 | 422 | 405 | 405 | 640,000 |
| 2010/07/26 | 423 | 428 | 413 | 417 | 437,000 |
| 2010/07/23 | 411 | 420 | 408 | 415 | 496,000 |
| 2010/07/22 | 399 | 404 | 396 | 403 | 992,000 |
| 2010/07/21 | 409 | 413 | 404 | 406 | 746,000 |
| 2010/07/20 | 407 | 409 | 401 | 404 | 584,000 |
| 2010/07/16 | 421 | 421 | 412 | 416 | 321,000 |
| 2010/07/15 | 425 | 429 | 419 | 423 | 395,000 |
| 2010/07/14 | 425 | 433 | 422 | 429 | 605,000 |
| 2010/07/13 | 428 | 429 | 415 | 417 | 664,000 |
| 2010/07/12 | 422 | 433 | 420 | 429 | 586,000 |
| 2010/07/09 | 415 | 428 | 406 | 422 | 890,000 |
| 2010/07/08 | 412 | 416 | 407 | 412 | 811,000 |
| 2010/07/07 | 410 | 415 | 400 | 404 | 822,000 |
| 2010/07/06 | 395 | 406 | 388 | 402 | 682,000 |
| 2010/07/05 | 391 | 397 | 391 | 397 | 387,000 |
| 2010/07/02 | 387 | 399 | 384 | 394 | 482,000 |
| 2010/07/01 | 399 | 399 | 386 | 388 | 667,000 |
| 2010/06/30 | 398 | 407 | 395 | 403 | 1,098,000 |
| 2010/06/29 | 420 | 427 | 407 | 411 | 1,066,000 |
| 2010/06/28 | 434 | 434 | 422 | 424 | 294,000 |
| 2010/06/25 | 430 | 437 | 427 | 430 | 752,000 |
| 2010/06/24 | 440 | 444 | 432 | 438 | 1,300,000 |
| 2010/06/23 | 449 | 450 | 442 | 444 | 1,003,000 |
| 2010/06/22 | 467 | 469 | 455 | 457 | 1,483,000 |
| 2010/06/21 | 467 | 471 | 453 | 466 | 1,727,000 |
| 2010/06/18 | 444 | 466 | 439 | 464 | 1,828,000 |
| 2010/06/17 | 463 | 470 | 458 | 458 | 1,122,000 |
| 2010/06/16 | 456 | 459 | 454 | 456 | 626,000 |
| 2010/06/15 | 437 | 454 | 435 | 449 | 1,356,000 |
| 2010/06/14 | 436 | 442 | 430 | 437 | 951,000 |
| 2010/06/11 | 427 | 434 | 423 | 430 | 974,000 |
| 2010/06/10 | 412 | 415 | 402 | 414 | 631,000 |
| 2010/06/09 | 412 | 417 | 401 | 405 | 767,000 |
| 2010/06/08 | 401 | 417 | 400 | 411 | 604,000 |
| 2010/06/07 | 419 | 422 | 408 | 409 | 841,000 |
| 2010/06/04 | 436 | 436 | 425 | 427 | 782,000 |
| 2010/06/03 | 425 | 438 | 424 | 436 | 1,086,000 |
| 2010/06/02 | 427 | 433 | 412 | 417 | 3,277,000 |
| 2010/06/01 | 417 | 439 | 413 | 435 | 3,893,000 |
| 2010/05/31 | 413 | 425 | 410 | 417 | 887,000 |
| 2010/05/28 | 426 | 427 | 414 | 421 | 629,000 |
| 2010/05/27 | 401 | 421 | 401 | 418 | 735,000 |
| 2010/05/26 | 413 | 416 | 397 | 404 | 718,000 |
| 2010/05/25 | 424 | 424 | 408 | 409 | 744,000 |
| 2010/05/24 | 428 | 435 | 410 | 430 | 969,000 |
| 2010/05/21 | 417 | 425 | 411 | 424 | 845,000 |
| 2010/05/20 | 441 | 441 | 425 | 429 | 546,000 |
| 2010/05/19 | 431 | 442 | 423 | 440 | 827,000 |
| 2010/05/18 | 457 | 458 | 435 | 439 | 788,000 |
| 2010/05/17 | 465 | 468 | 443 | 456 | 953,000 |
| 2010/05/14 | 475 | 481 | 467 | 470 | 1,403,000 |
| 2010/05/13 | 466 | 488 | 465 | 481 | 1,876,000 |
| 2010/05/12 | 470 | 483 | 454 | 455 | 2,265,000 |
| 2010/05/11 | 468 | 473 | 457 | 469 | 2,622,000 |
| 2010/05/10 | 450 | 477 | 447 | 468 | 3,263,000 |
| 2010/05/07 | 416 | 445 | 404 | 429 | 2,343,000 |
| 2010/05/06 | 416 | 434 | 413 | 424 | 2,658,000 |
| 2010/04/30 | 396 | 419 | 389 | 416 | 1,516,000 |
| 2010/04/28 | 389 | 391 | 386 | 386 | 345,000 |
| 2010/04/27 | 397 | 399 | 391 | 396 | 617,000 |
| 2010/04/26 | 399 | 402 | 395 | 400 | 537,000 |
| 2010/04/23 | 395 | 399 | 393 | 395 | 515,000 |
| 2010/04/22 | 395 | 398 | 388 | 396 | 489,000 |
| 2010/04/21 | 390 | 398 | 387 | 395 | 472,000 |
| 2010/04/20 | 384 | 393 | 381 | 384 | 587,000 |
| 2010/04/19 | 386 | 387 | 383 | 385 | 431,000 |
| 2010/04/16 | 400 | 402 | 388 | 394 | 505,000 |
| 2010/04/15 | 397 | 411 | 395 | 404 | 778,000 |
| 2010/04/14 | 396 | 397 | 392 | 392 | 519,000 |
| 2010/04/13 | 400 | 401 | 390 | 395 | 385,000 |
| 2010/04/12 | 402 | 402 | 395 | 398 | 318,000 |
| 2010/04/09 | 395 | 400 | 394 | 400 | 410,000 |
| 2010/04/08 | 404 | 405 | 400 | 400 | 495,000 |
| 2010/04/07 | 406 | 411 | 403 | 408 | 254,000 |
| 2010/04/06 | 415 | 416 | 400 | 404 | 520,000 |
| 2010/04/05 | 414 | 416 | 409 | 415 | 543,000 |
| 2010/04/02 | 408 | 412 | 402 | 411 | 573,000 |
| 2010/04/01 | 400 | 404 | 394 | 400 | 698,000 |
| 2010/03/31 | 407 | 408 | 402 | 404 | 489,000 |
| 2010/03/30 | 405 | 412 | 402 | 410 | 694,000 |
| 2010/03/29 | 394 | 402 | 392 | 401 | 404,000 |
| 2010/03/26 | 392 | 392 | 387 | 392 | 426,000 |
| 2010/03/25 | 385 | 392 | 384 | 389 | 621,000 |
| 2010/03/24 | 385 | 389 | 381 | 383 | 342,000 |
| 2010/03/23 | 382 | 384 | 380 | 382 | 355,000 |
| 2010/03/19 | 380 | 384 | 377 | 382 | 272,000 |
| 2010/03/18 | 385 | 387 | 376 | 381 | 624,000 |
| 2010/03/17 | 384 | 386 | 382 | 385 | 417,000 |
| 2010/03/16 | 379 | 380 | 375 | 379 | 509,000 |
| 2010/03/15 | 377 | 383 | 377 | 382 | 549,000 |
| 2010/03/12 | 377 | 378 | 368 | 374 | 611,000 |
| 2010/03/11 | 372 | 374 | 368 | 372 | 345,000 |
| 2010/03/10 | 372 | 374 | 365 | 368 | 576,000 |
| 2010/03/09 | 363 | 372 | 363 | 369 | 623,000 |
| 2010/03/08 | 364 | 366 | 359 | 363 | 618,000 |
| 2010/03/05 | 355 | 361 | 354 | 356 | 785,000 |
| 2010/03/04 | 359 | 359 | 353 | 354 | 318,000 |
| 2010/03/03 | 360 | 360 | 351 | 358 | 859,000 |
| 2010/03/02 | 356 | 360 | 352 | 358 | 401,000 |
| 2010/03/01 | 354 | 361 | 353 | 356 | 382,000 |
| 2010/02/26 | 356 | 360 | 355 | 355 | 581,000 |
| 2010/02/25 | 367 | 367 | 353 | 355 | 1,067,000 |
| 2010/02/24 | 376 | 376 | 364 | 366 | 716,000 |
| 2010/02/23 | 380 | 381 | 373 | 378 | 365,000 |
| 2010/02/22 | 377 | 385 | 376 | 379 | 395,000 |
| 2010/02/19 | 382 | 383 | 369 | 371 | 363,000 |
| 2010/02/18 | 376 | 384 | 374 | 379 | 745,000 |
| 2010/02/17 | 370 | 383 | 369 | 378 | 1,087,000 |
| 2010/02/16 | 367 | 373 | 366 | 369 | 739,000 |
| 2010/02/15 | 368 | 368 | 359 | 362 | 608,000 |
| 2010/02/12 | 360 | 370 | 357 | 368 | 985,000 |
| 2010/02/10 | 360 | 364 | 352 | 354 | 627,000 |
| 2010/02/09 | 354 | 356 | 343 | 353 | 582,000 |
| 2010/02/08 | 355 | 365 | 355 | 357 | 918,000 |
| 2010/02/05 | 356 | 358 | 352 | 354 | 506,000 |
| 2010/02/04 | 366 | 367 | 358 | 364 | 748,000 |
| 2010/02/03 | 363 | 364 | 357 | 360 | 640,000 |
| 2010/02/02 | 349 | 360 | 349 | 360 | 806,000 |
| 2010/02/01 | 347 | 353 | 342 | 349 | 1,179,000 |
| 2010/01/29 | 356 | 357 | 335 | 346 | 3,301,000 |
| 2010/01/28 | 377 | 383 | 323 | 348 | 3,491,000 |
| 2010/01/27 | 380 | 381 | 368 | 372 | 544,000 |
| 2010/01/26 | 387 | 395 | 376 | 376 | 1,028,000 |
| 2010/01/25 | 394 | 394 | 387 | 390 | 981,000 |
| 2010/01/22 | 407 | 410 | 397 | 400 | 653,000 |
| 2010/01/21 | 400 | 416 | 399 | 415 | 677,000 |
| 2010/01/20 | 413 | 416 | 405 | 406 | 462,000 |
| 2010/01/19 | 411 | 416 | 407 | 408 | 544,000 |
| 2010/01/18 | 422 | 422 | 413 | 413 | 430,000 |
| 2010/01/15 | 433 | 433 | 415 | 423 | 930,000 |
| 2010/01/14 | 426 | 432 | 420 | 432 | 843,000 |
| 2010/01/13 | 421 | 431 | 416 | 425 | 1,013,000 |
| 2010/01/12 | 412 | 421 | 411 | 421 | 733,000 |
| 2010/01/08 | 412 | 417 | 404 | 409 | 1,094,000 |
| 2010/01/07 | 402 | 411 | 398 | 406 | 1,076,000 |
| 2010/01/06 | 418 | 418 | 388 | 399 | 4,212,000 |
| 2010/01/05 | 412 | 426 | 410 | 417 | 819,000 |
| 2010/01/04 | 406 | 409 | 401 | 405 | 288,000 |