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 |
---|---|---|---|---|---|
2012/12/28 | 307 | 307 | 300 | 307 | 575,000 |
2012/12/27 | 300 | 312 | 299 | 305 | 1,016,000 |
2012/12/26 | 295 | 300 | 293 | 299 | 440,000 |
2012/12/25 | 298 | 303 | 291 | 292 | 772,000 |
2012/12/21 | 306 | 308 | 286 | 290 | 1,490,000 |
2012/12/20 | 295 | 304 | 292 | 299 | 1,080,000 |
2012/12/19 | 290 | 299 | 287 | 299 | 806,000 |
2012/12/18 | 279 | 289 | 277 | 284 | 956,000 |
2012/12/17 | 282 | 287 | 278 | 279 | 887,000 |
2012/12/14 | 268 | 276 | 267 | 274 | 830,000 |
2012/12/13 | 270 | 277 | 270 | 272 | 624,000 |
2012/12/12 | 264 | 270 | 264 | 267 | 536,000 |
2012/12/11 | 260 | 264 | 260 | 262 | 395,000 |
2012/12/10 | 264 | 265 | 258 | 259 | 669,000 |
2012/12/07 | 264 | 268 | 260 | 267 | 905,000 |
2012/12/06 | 256 | 260 | 255 | 258 | 729,000 |
2012/12/05 | 245 | 255 | 245 | 251 | 1,089,000 |
2012/12/04 | 245 | 248 | 243 | 246 | 1,408,000 |
2012/12/03 | 244 | 251 | 242 | 247 | 973,000 |
2012/11/30 | 245 | 246 | 239 | 241 | 918,000 |
2012/11/29 | 243 | 245 | 237 | 242 | 1,056,000 |
2012/11/28 | 247 | 248 | 236 | 237 | 1,009,000 |
2012/11/27 | 256 | 256 | 248 | 250 | 1,353,000 |
2012/11/26 | 257 | 262 | 255 | 256 | 888,000 |
2012/11/22 | 245 | 253 | 245 | 251 | 1,318,000 |
2012/11/21 | 247 | 249 | 238 | 242 | 1,097,000 |
2012/11/20 | 260 | 260 | 242 | 244 | 1,304,000 |
2012/11/19 | 258 | 262 | 251 | 256 | 1,467,000 |
2012/11/16 | 244 | 261 | 244 | 256 | 2,867,000 |
2012/11/15 | 226 | 242 | 226 | 241 | 1,286,000 |
2012/11/14 | 220 | 226 | 220 | 223 | 1,071,000 |
2012/11/13 | 212 | 219 | 212 | 219 | 708,000 |
2012/11/12 | 212 | 214 | 207 | 208 | 349,000 |
2012/11/09 | 214 | 214 | 209 | 213 | 513,000 |
2012/11/08 | 218 | 220 | 213 | 216 | 667,000 |
2012/11/07 | 219 | 225 | 219 | 221 | 704,000 |
2012/11/06 | 222 | 222 | 217 | 217 | 727,000 |
2012/11/05 | 223 | 223 | 220 | 222 | 332,000 |
2012/11/02 | 225 | 227 | 220 | 226 | 729,000 |
2012/11/01 | 232 | 233 | 217 | 223 | 1,584,000 |
2012/10/31 | 230 | 239 | 228 | 238 | 953,000 |
2012/10/30 | 232 | 238 | 232 | 234 | 475,000 |
2012/10/29 | 239 | 241 | 233 | 235 | 576,000 |
2012/10/26 | 250 | 252 | 241 | 241 | 781,000 |
2012/10/25 | 243 | 250 | 241 | 249 | 735,000 |
2012/10/24 | 240 | 247 | 239 | 241 | 852,000 |
2012/10/23 | 244 | 244 | 236 | 243 | 668,000 |
2012/10/22 | 235 | 244 | 234 | 241 | 741,000 |
2012/10/19 | 232 | 245 | 231 | 241 | 1,330,000 |
2012/10/18 | 233 | 234 | 231 | 232 | 671,000 |
2012/10/17 | 229 | 231 | 226 | 231 | 797,000 |
2012/10/16 | 229 | 230 | 223 | 225 | 613,000 |
2012/10/15 | 221 | 230 | 219 | 226 | 940,000 |
2012/10/12 | 212 | 223 | 212 | 221 | 937,000 |
2012/10/11 | 211 | 213 | 207 | 209 | 595,000 |
2012/10/10 | 207 | 217 | 206 | 213 | 670,000 |
2012/10/09 | 225 | 225 | 211 | 211 | 1,064,000 |
2012/10/05 | 223 | 225 | 217 | 225 | 564,000 |
2012/10/04 | 217 | 227 | 217 | 223 | 680,000 |
2012/10/03 | 222 | 230 | 216 | 216 | 1,194,000 |
2012/10/02 | 232 | 237 | 221 | 221 | 996,000 |
2012/10/01 | 235 | 235 | 225 | 231 | 1,073,000 |
2012/09/28 | 247 | 248 | 241 | 242 | 384,000 |
2012/09/27 | 250 | 251 | 244 | 246 | 639,000 |
2012/09/26 | 252 | 254 | 249 | 251 | 298,000 |
2012/09/25 | 252 | 257 | 248 | 257 | 311,000 |
2012/09/24 | 260 | 260 | 253 | 254 | 481,000 |
2012/09/21 | 259 | 265 | 256 | 262 | 434,000 |
2012/09/20 | 273 | 273 | 256 | 260 | 908,000 |
2012/09/19 | 273 | 275 | 266 | 272 | 536,000 |
2012/09/18 | 276 | 276 | 268 | 273 | 741,000 |
2012/09/14 | 267 | 275 | 266 | 275 | 788,000 |
2012/09/13 | 262 | 266 | 259 | 262 | 328,000 |
2012/09/12 | 256 | 262 | 256 | 262 | 377,000 |
2012/09/11 | 258 | 258 | 250 | 254 | 508,000 |
2012/09/10 | 258 | 264 | 255 | 260 | 416,000 |
2012/09/07 | 253 | 258 | 251 | 258 | 817,000 |
2012/09/06 | 250 | 251 | 238 | 245 | 1,253,000 |
2012/09/05 | 259 | 259 | 252 | 254 | 433,000 |
2012/09/04 | 259 | 263 | 256 | 261 | 383,000 |
2012/09/03 | 261 | 264 | 257 | 259 | 399,000 |
2012/08/31 | 267 | 267 | 259 | 260 | 613,000 |
2012/08/30 | 277 | 278 | 260 | 270 | 2,000,000 |
2012/08/29 | 277 | 288 | 276 | 280 | 1,359,000 |
2012/08/28 | 294 | 296 | 288 | 293 | 604,000 |
2012/08/27 | 304 | 305 | 293 | 293 | 530,000 |
2012/08/24 | 301 | 304 | 300 | 301 | 466,000 |
2012/08/23 | 307 | 310 | 302 | 308 | 833,000 |
2012/08/22 | 315 | 315 | 306 | 309 | 479,000 |
2012/08/21 | 312 | 316 | 309 | 315 | 623,000 |
2012/08/20 | 314 | 320 | 309 | 313 | 960,000 |
2012/08/17 | 299 | 308 | 298 | 308 | 542,000 |
2012/08/16 | 290 | 296 | 290 | 295 | 492,000 |
2012/08/15 | 296 | 298 | 283 | 289 | 423,000 |
2012/08/14 | 296 | 300 | 290 | 295 | 475,000 |
2012/08/13 | 291 | 296 | 290 | 294 | 330,000 |
2012/08/10 | 289 | 296 | 287 | 291 | 282,000 |
2012/08/09 | 288 | 297 | 288 | 291 | 394,000 |
2012/08/08 | 280 | 293 | 280 | 288 | 748,000 |
2012/08/07 | 274 | 279 | 270 | 277 | 643,000 |
2012/08/06 | 276 | 278 | 273 | 273 | 465,000 |
2012/08/03 | 278 | 280 | 270 | 273 | 382,000 |
2012/08/02 | 277 | 289 | 277 | 286 | 573,000 |
2012/08/01 | 286 | 286 | 276 | 280 | 714,000 |
2012/07/31 | 286 | 292 | 280 | 290 | 782,000 |
2012/07/30 | 295 | 298 | 285 | 292 | 611,000 |
2012/07/27 | 291 | 303 | 291 | 294 | 1,109,000 |
2012/07/26 | 284 | 289 | 270 | 283 | 2,052,000 |
2012/07/25 | 285 | 293 | 276 | 283 | 1,305,000 |
2012/07/24 | 292 | 294 | 284 | 291 | 942,000 |
2012/07/23 | 300 | 307 | 296 | 297 | 592,000 |
2012/07/20 | 321 | 323 | 305 | 308 | 606,000 |
2012/07/19 | 318 | 326 | 318 | 325 | 242,000 |
2012/07/18 | 318 | 322 | 314 | 316 | 446,000 |
2012/07/17 | 335 | 335 | 315 | 317 | 597,000 |
2012/07/13 | 327 | 331 | 327 | 329 | 444,000 |
2012/07/12 | 330 | 333 | 323 | 329 | 413,000 |
2012/07/11 | 331 | 333 | 328 | 330 | 292,000 |
2012/07/10 | 337 | 339 | 329 | 331 | 516,000 |
2012/07/09 | 346 | 346 | 337 | 338 | 318,000 |
2012/07/06 | 343 | 351 | 343 | 348 | 442,000 |
2012/07/05 | 354 | 356 | 351 | 354 | 343,000 |
2012/07/04 | 346 | 354 | 346 | 350 | 845,000 |
2012/07/03 | 342 | 347 | 342 | 344 | 521,000 |
2012/07/02 | 349 | 352 | 343 | 343 | 325,000 |
2012/06/29 | 335 | 347 | 333 | 343 | 701,000 |
2012/06/28 | 332 | 340 | 330 | 338 | 665,000 |
2012/06/27 | 332 | 332 | 326 | 329 | 449,000 |
2012/06/26 | 336 | 339 | 330 | 333 | 697,000 |
2012/06/25 | 343 | 343 | 340 | 340 | 371,000 |
2012/06/22 | 335 | 344 | 332 | 339 | 417,000 |
2012/06/21 | 343 | 348 | 337 | 340 | 380,000 |
2012/06/20 | 339 | 342 | 335 | 342 | 400,000 |
2012/06/19 | 334 | 343 | 333 | 337 | 778,000 |
2012/06/18 | 331 | 343 | 331 | 341 | 525,000 |
2012/06/15 | 337 | 339 | 319 | 324 | 1,276,000 |
2012/06/14 | 328 | 331 | 321 | 329 | 952,000 |
2012/06/13 | 329 | 333 | 326 | 331 | 751,000 |
2012/06/12 | 322 | 332 | 316 | 329 | 569,000 |
2012/06/11 | 328 | 335 | 324 | 327 | 756,000 |
2012/06/08 | 334 | 334 | 317 | 320 | 795,000 |
2012/06/07 | 338 | 343 | 330 | 334 | 671,000 |
2012/06/06 | 326 | 341 | 321 | 336 | 1,092,000 |
2012/06/05 | 319 | 326 | 316 | 324 | 1,072,000 |
2012/06/04 | 326 | 327 | 314 | 315 | 1,050,000 |
2012/06/01 | 353 | 354 | 336 | 340 | 1,353,000 |
2012/05/31 | 339 | 360 | 339 | 358 | 2,997,000 |
2012/05/30 | 341 | 346 | 334 | 343 | 1,696,000 |
2012/05/29 | 325 | 347 | 324 | 336 | 1,731,000 |
2012/05/28 | 330 | 332 | 322 | 323 | 814,000 |
2012/05/25 | 342 | 343 | 324 | 329 | 1,220,000 |
2012/05/24 | 336 | 343 | 329 | 341 | 2,303,000 |
2012/05/23 | 336 | 337 | 326 | 330 | 1,637,000 |
2012/05/22 | 326 | 334 | 325 | 332 | 1,251,000 |
2012/05/21 | 318 | 326 | 310 | 322 | 1,562,000 |
2012/05/18 | 318 | 318 | 311 | 314 | 1,015,000 |
2012/05/17 | 315 | 329 | 310 | 326 | 1,589,000 |
2012/05/16 | 322 | 330 | 312 | 315 | 1,685,000 |
2012/05/15 | 328 | 328 | 315 | 321 | 840,000 |
2012/05/14 | 332 | 335 | 326 | 329 | 684,000 |
2012/05/11 | 346 | 346 | 329 | 330 | 861,000 |
2012/05/10 | 342 | 351 | 338 | 338 | 1,236,000 |
2012/05/09 | 352 | 352 | 340 | 343 | 692,000 |
2012/05/08 | 353 | 357 | 350 | 355 | 872,000 |
2012/05/07 | 360 | 360 | 347 | 350 | 911,000 |
2012/05/02 | 362 | 372 | 362 | 368 | 1,270,000 |
2012/05/01 | 373 | 373 | 353 | 359 | 1,430,000 |
2012/04/27 | 377 | 387 | 370 | 372 | 2,504,000 |
2012/04/26 | 410 | 412 | 372 | 374 | 2,350,000 |
2012/04/25 | 403 | 411 | 401 | 405 | 1,032,000 |
2012/04/24 | 393 | 398 | 391 | 396 | 723,000 |
2012/04/23 | 401 | 403 | 394 | 394 | 752,000 |
2012/04/20 | 405 | 406 | 400 | 401 | 340,000 |
2012/04/19 | 407 | 409 | 402 | 405 | 353,000 |
2012/04/18 | 409 | 412 | 406 | 412 | 535,000 |
2012/04/17 | 408 | 408 | 397 | 401 | 980,000 |
2012/04/16 | 405 | 416 | 405 | 409 | 577,000 |
2012/04/13 | 423 | 425 | 405 | 409 | 963,000 |
2012/04/12 | 407 | 419 | 403 | 417 | 599,000 |
2012/04/11 | 400 | 409 | 398 | 407 | 796,000 |
2012/04/10 | 412 | 418 | 406 | 408 | 826,000 |
2012/04/09 | 415 | 418 | 412 | 412 | 653,000 |
2012/04/06 | 427 | 433 | 416 | 420 | 910,000 |
2012/04/05 | 432 | 433 | 426 | 431 | 850,000 |
2012/04/04 | 449 | 449 | 438 | 440 | 431,000 |
2012/04/03 | 450 | 455 | 449 | 452 | 662,000 |
2012/04/02 | 453 | 455 | 446 | 448 | 627,000 |
2012/03/30 | 447 | 451 | 445 | 449 | 347,000 |
2012/03/29 | 455 | 455 | 446 | 449 | 566,000 |
2012/03/28 | 456 | 459 | 451 | 458 | 369,000 |
2012/03/27 | 451 | 460 | 450 | 459 | 802,000 |
2012/03/26 | 443 | 450 | 442 | 446 | 551,000 |
2012/03/23 | 441 | 442 | 438 | 441 | 422,000 |
2012/03/22 | 447 | 451 | 442 | 445 | 596,000 |
2012/03/21 | 444 | 452 | 443 | 446 | 890,000 |
2012/03/19 | 453 | 453 | 442 | 443 | 1,353,000 |
2012/03/16 | 451 | 453 | 449 | 453 | 436,000 |
2012/03/15 | 451 | 456 | 448 | 450 | 634,000 |
2012/03/14 | 452 | 455 | 449 | 450 | 1,248,000 |
2012/03/13 | 447 | 454 | 445 | 446 | 959,000 |
2012/03/12 | 447 | 450 | 446 | 446 | 741,000 |
2012/03/09 | 442 | 447 | 438 | 443 | 1,226,000 |
2012/03/08 | 435 | 438 | 433 | 438 | 692,000 |
2012/03/07 | 424 | 433 | 423 | 432 | 747,000 |
2012/03/06 | 434 | 436 | 423 | 428 | 965,000 |
2012/03/05 | 437 | 439 | 431 | 433 | 656,000 |
2012/03/02 | 432 | 437 | 427 | 435 | 1,255,000 |
2012/03/01 | 434 | 438 | 423 | 428 | 865,000 |
2012/02/29 | 444 | 447 | 432 | 432 | 1,067,000 |
2012/02/28 | 432 | 443 | 430 | 442 | 1,218,000 |
2012/02/27 | 442 | 444 | 436 | 437 | 1,866,000 |
2012/02/24 | 441 | 447 | 434 | 442 | 1,559,000 |
2012/02/23 | 440 | 446 | 437 | 443 | 1,003,000 |
2012/02/22 | 434 | 441 | 431 | 440 | 1,704,000 |
2012/02/21 | 423 | 432 | 422 | 430 | 1,310,000 |
2012/02/20 | 439 | 441 | 421 | 424 | 2,221,000 |
2012/02/17 | 447 | 447 | 431 | 435 | 1,412,000 |
2012/02/16 | 446 | 454 | 438 | 439 | 1,604,000 |
2012/02/15 | 450 | 458 | 447 | 458 | 547,000 |
2012/02/14 | 448 | 451 | 441 | 449 | 384,000 |
2012/02/13 | 439 | 447 | 439 | 447 | 391,000 |
2012/02/10 | 455 | 455 | 438 | 442 | 659,000 |
2012/02/09 | 461 | 463 | 454 | 455 | 574,000 |
2012/02/08 | 455 | 462 | 454 | 461 | 706,000 |
2012/02/07 | 443 | 455 | 443 | 450 | 529,000 |
2012/02/06 | 438 | 445 | 433 | 443 | 706,000 |
2012/02/03 | 431 | 439 | 429 | 437 | 549,000 |
2012/02/02 | 432 | 438 | 432 | 435 | 966,000 |
2012/02/01 | 424 | 439 | 421 | 439 | 1,291,000 |
2012/01/31 | 437 | 441 | 427 | 428 | 684,000 |
2012/01/30 | 449 | 449 | 441 | 441 | 202,000 |
2012/01/27 | 446 | 452 | 445 | 447 | 317,000 |
2012/01/26 | 447 | 454 | 444 | 444 | 383,000 |
2012/01/25 | 442 | 449 | 440 | 447 | 481,000 |
2012/01/24 | 447 | 449 | 436 | 438 | 373,000 |
2012/01/23 | 441 | 450 | 437 | 446 | 361,000 |
2012/01/20 | 437 | 445 | 436 | 444 | 828,000 |
2012/01/19 | 428 | 435 | 425 | 431 | 843,000 |
2012/01/18 | 411 | 429 | 410 | 426 | 597,000 |
2012/01/17 | 407 | 414 | 406 | 413 | 271,000 |
2012/01/16 | 408 | 408 | 401 | 406 | 527,000 |
2012/01/13 | 403 | 414 | 403 | 412 | 525,000 |
2012/01/12 | 410 | 411 | 401 | 401 | 308,000 |
2012/01/11 | 407 | 414 | 406 | 413 | 170,000 |
2012/01/10 | 414 | 416 | 405 | 406 | 206,000 |
2012/01/06 | 413 | 418 | 408 | 412 | 403,000 |
2012/01/05 | 415 | 417 | 413 | 414 | 283,000 |
2012/01/04 | 412 | 420 | 411 | 416 | 432,000 |