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
2011/12/30 399 410 395 408 438,000
2011/12/29 389 398 384 396 333,000
2011/12/28 392 394 387 389 536,000
2011/12/27 400 402 396 397 329,000
2011/12/26 400 403 397 400 331,000
2011/12/22 408 409 394 395 532,000
2011/12/21 413 415 408 414 346,000
2011/12/20 404 407 402 405 325,000
2011/12/19 408 408 396 403 395,000
2011/12/16 413 416 403 407 486,000
2011/12/15 421 421 405 408 696,000
2011/12/14 430 431 422 427 484,000
2011/12/13 428 435 424 430 478,000
2011/12/12 435 439 430 431 474,000
2011/12/09 423 428 420 422 659,000
2011/12/08 440 440 431 433 506,000
2011/12/07 434 443 429 441 790,000
2011/12/06 438 438 426 426 580,000
2011/12/05 433 441 431 437 450,000
2011/12/02 426 440 426 438 679,000
2011/12/01 428 430 422 422 416,000
2011/11/30 413 418 408 417 409,000
2011/11/29 402 417 402 414 839,000
2011/11/28 392 399 392 394 352,000
2011/11/25 384 392 384 385 447,000
2011/11/24 388 389 380 383 405,000
2011/11/22 386 397 383 394 555,000
2011/11/21 401 403 389 390 758,000
2011/11/18 409 411 403 409 554,000
2011/11/17 417 417 406 409 655,000
2011/11/16 415 417 411 414 542,000
2011/11/15 408 417 408 415 776,000
2011/11/14 404 413 404 409 301,000
2011/11/11 399 401 392 399 279,000
2011/11/10 399 401 394 399 633,000
2011/11/09 412 419 408 415 524,000
2011/11/08 414 421 408 410 505,000
2011/11/07 421 423 410 413 405,000
2011/11/04 415 425 414 423 396,000
2011/11/02 411 414 405 410 748,000
2011/11/01 427 431 416 419 623,000
2011/10/31 425 439 423 434 1,354,000
2011/10/28 447 450 428 430 1,502,000
2011/10/27 423 440 420 435 998,000
2011/10/26 419 432 413 426 654,000
2011/10/25 437 437 422 427 465,000
2011/10/24 420 433 420 431 389,000
2011/10/21 422 427 419 420 347,000
2011/10/20 434 434 425 427 286,000
2011/10/19 445 446 433 439 291,000
2011/10/18 437 441 435 437 361,000
2011/10/17 441 445 440 444 408,000
2011/10/14 434 438 427 428 499,000
2011/10/13 450 455 438 442 740,000
2011/10/12 422 452 419 449 1,033,000
2011/10/11 420 431 417 426 714,000
2011/10/07 404 416 400 407 636,000
2011/10/06 397 411 397 402 405,000
2011/10/05 405 405 389 394 660,000
2011/10/04 405 408 397 405 560,000
2011/10/03 427 428 407 418 359,000
2011/09/30 437 440 430 438 666,000
2011/09/29 424 434 420 433 520,000
2011/09/28 408 429 408 429 423,000
2011/09/27 403 410 401 407 322,000
2011/09/26 416 416 392 394 457,000
2011/09/22 418 419 412 414 439,000
2011/09/21 425 432 422 425 435,000
2011/09/20 450 450 423 428 1,188,000
2011/09/16 427 444 425 444 541,000
2011/09/15 416 423 413 419 346,000
2011/09/14 418 425 407 409 366,000
2011/09/13 409 423 405 417 471,000
2011/09/12 405 406 401 403 574,000
2011/09/09 417 423 415 418 479,000
2011/09/08 419 426 416 420 561,000
2011/09/07 424 425 412 412 793,000
2011/09/06 419 423 415 416 889,000
2011/09/05 424 430 420 421 273,000
2011/09/02 438 441 428 432 556,000
2011/09/01 436 446 435 443 551,000
2011/08/31 432 436 429 432 401,000
2011/08/30 423 436 423 429 829,000
2011/08/29 411 423 408 415 592,000
2011/08/26 399 413 395 413 851,000
2011/08/25 389 408 389 399 650,000
2011/08/24 397 401 380 384 617,000
2011/08/23 393 396 380 391 982,000
2011/08/22 413 419 390 391 884,000
2011/08/19 421 422 412 416 516,000
2011/08/18 436 437 427 429 458,000
2011/08/17 432 437 427 437 417,000
2011/08/16 435 437 431 433 471,000
2011/08/15 434 440 431 436 529,000
2011/08/12 435 437 425 425 438,000
2011/08/11 425 437 423 430 536,000
2011/08/10 450 454 437 438 600,000
2011/08/09 429 437 414 435 1,048,000
2011/08/08 455 456 440 445 406,000
2011/08/05 460 465 455 462 738,000
2011/08/04 492 493 484 485 489,000
2011/08/03 491 495 489 491 473,000
2011/08/02 505 505 499 501 476,000
2011/08/01 509 518 509 510 319,000
2011/07/29 503 516 503 508 682,000
2011/07/28 515 524 500 503 1,531,000
2011/07/27 522 525 515 521 592,000
2011/07/26 504 521 504 518 690,000
2011/07/25 503 508 502 507 280,000
2011/07/22 502 506 501 505 252,000
2011/07/21 503 506 502 503 319,000
2011/07/20 510 513 506 507 248,000
2011/07/19 511 516 507 509 417,000
2011/07/15 508 515 507 512 576,000
2011/07/14 499 513 496 508 740,000
2011/07/13 502 509 498 501 641,000
2011/07/12 511 514 504 507 546,000
2011/07/11 517 519 512 517 354,000
2011/07/08 510 518 509 517 792,000
2011/07/07 511 511 507 509 362,000
2011/07/06 505 509 500 509 522,000
2011/07/05 506 511 503 505 543,000
2011/07/04 508 511 503 505 610,000
2011/07/01 513 513 503 505 344,000
2011/06/30 511 511 502 509 766,000
2011/06/29 504 511 502 510 1,113,000
2011/06/28 510 512 501 501 1,434,000
2011/06/27 520 521 516 518 408,000
2011/06/24 516 521 513 519 784,000
2011/06/23 525 530 517 520 1,174,000
2011/06/22 513 529 507 524 1,295,000
2011/06/21 502 509 498 507 868,000
2011/06/20 502 509 496 504 981,000
2011/06/17 507 508 489 500 1,102,000
2011/06/16 503 516 500 505 981,000
2011/06/15 508 511 497 504 964,000
2011/06/14 495 501 491 500 668,000
2011/06/13 496 502 493 497 619,000
2011/06/10 495 505 489 497 1,300,000
2011/06/09 484 502 483 500 1,294,000
2011/06/08 478 486 475 485 699,000
2011/06/07 470 477 470 474 345,000
2011/06/06 470 474 468 471 291,000
2011/06/03 472 478 469 475 607,000
2011/06/02 476 477 473 475 505,000
2011/06/01 492 492 484 487 622,000
2011/05/31 480 495 480 490 682,000
2011/05/30 475 485 472 484 705,000
2011/05/27 469 477 467 473 875,000
2011/05/26 470 474 464 470 1,404,000
2011/05/25 470 473 462 464 841,000
2011/05/24 461 476 461 470 890,000
2011/05/23 472 474 466 469 547,000
2011/05/20 487 492 478 479 786,000
2011/05/19 488 494 481 483 1,141,000
2011/05/18 462 477 456 475 810,000
2011/05/17 460 462 451 456 740,000
2011/05/16 477 478 463 464 661,000
2011/05/13 480 482 467 476 1,302,000
2011/05/12 472 487 466 481 1,451,000
2011/05/11 461 475 460 473 968,000
2011/05/10 466 468 456 456 1,070,000
2011/05/09 467 472 462 464 539,000
2011/05/06 461 471 457 463 1,102,000
2011/05/02 458 465 456 463 1,113,000
2011/04/28 452 459 440 449 2,033,000
2011/04/27 426 453 422 451 2,041,000
2011/04/26 434 436 425 426 868,000
2011/04/25 439 445 427 432 1,010,000
2011/04/22 411 445 408 442 2,001,000
2011/04/21 412 414 400 412 1,057,000
2011/04/20 408 413 406 411 516,000
2011/04/19 405 408 402 405 547,000
2011/04/18 414 415 406 410 325,000
2011/04/15 416 423 409 409 1,331,000
2011/04/14 408 415 402 413 1,014,000
2011/04/13 396 411 394 410 1,282,000
2011/04/12 400 407 395 397 986,000
2011/04/11 400 408 400 403 679,000
2011/04/08 395 406 388 404 982,000
2011/04/07 397 401 394 399 976,000
2011/04/06 411 411 394 397 1,218,000
2011/04/05 425 426 402 410 1,143,000
2011/04/04 447 455 427 430 1,205,000
2011/04/01 441 446 433 439 737,000
2011/03/31 442 446 437 444 585,000
2011/03/30 427 440 425 438 495,000
2011/03/29 425 428 415 425 961,000
2011/03/28 411 431 410 428 1,615,000
2011/03/25 421 422 411 418 802,000
2011/03/24 425 425 408 413 972,000
2011/03/23 435 435 417 422 2,038,000
2011/03/22 459 462 428 435 2,605,000
2011/03/18 407 434 407 427 931,000
2011/03/17 387 423 386 406 960,000
2011/03/16 381 417 381 411 1,587,000
2011/03/15 436 436 357 375 1,384,000
2011/03/14 430 469 422 437 1,573,000
2011/03/11 486 493 476 486 1,300,000
2011/03/10 508 508 489 494 638,000
2011/03/09 515 517 508 510 461,000
2011/03/08 513 519 510 512 370,000
2011/03/07 526 526 510 514 496,000
2011/03/04 534 535 523 527 496,000
2011/03/03 527 536 523 529 874,000
2011/03/02 538 546 531 535 655,000
2011/03/01 544 550 539 546 695,000
2011/02/28 535 542 523 538 591,000
2011/02/25 522 534 518 530 430,000
2011/02/24 528 532 516 519 617,000
2011/02/23 539 546 533 535 504,000
2011/02/22 550 553 544 546 612,000
2011/02/21 556 558 551 553 342,000
2011/02/18 562 562 554 558 337,000
2011/02/17 570 570 553 557 924,000
2011/02/16 552 567 552 561 809,000
2011/02/15 547 558 544 552 675,000
2011/02/14 537 550 533 548 539,000
2011/02/10 528 540 528 535 422,000
2011/02/09 549 549 529 533 761,000
2011/02/08 537 542 526 529 468,000
2011/02/07 546 547 529 536 663,000
2011/02/04 546 559 534 536 1,990,000
2011/02/03 530 530 523 526 422,000
2011/02/02 523 532 523 530 815,000
2011/02/01 510 519 510 519 613,000
2011/01/31 506 513 503 508 1,207,000
2011/01/28 534 534 514 516 1,271,000
2011/01/27 517 531 514 528 2,261,000
2011/01/26 539 552 502 509 3,832,000
2011/01/25 528 539 520 537 854,000
2011/01/24 513 526 512 525 599,000
2011/01/21 530 533 509 512 862,000
2011/01/20 528 537 523 530 1,250,000
2011/01/19 513 532 513 530 842,000
2011/01/18 519 522 510 512 778,000
2011/01/17 533 542 515 519 1,098,000
2011/01/14 518 529 517 521 1,088,000
2011/01/13 518 526 514 517 1,045,000
2011/01/12 527 530 511 512 1,109,000
2011/01/11 520 525 517 521 688,000
2011/01/07 521 526 516 524 532,000
2011/01/06 521 524 515 521 899,000
2011/01/05 511 522 507 521 1,036,000
2011/01/04 496 514 496 510 1,305,000

このページの先頭へ