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 |
|---|---|---|---|---|---|
| 2013/12/30 | 517 | 520 | 511 | 513 | 483,000 |
| 2013/12/27 | 500 | 515 | 499 | 513 | 948,000 |
| 2013/12/26 | 484 | 498 | 481 | 496 | 600,000 |
| 2013/12/25 | 483 | 485 | 478 | 480 | 412,000 |
| 2013/12/24 | 477 | 498 | 475 | 486 | 1,164,000 |
| 2013/12/20 | 466 | 476 | 466 | 475 | 759,000 |
| 2013/12/19 | 472 | 472 | 461 | 464 | 488,000 |
| 2013/12/18 | 459 | 466 | 459 | 464 | 530,000 |
| 2013/12/17 | 460 | 468 | 460 | 467 | 540,000 |
| 2013/12/16 | 466 | 469 | 456 | 457 | 926,000 |
| 2013/12/13 | 485 | 485 | 468 | 469 | 1,534,000 |
| 2013/12/12 | 475 | 493 | 471 | 490 | 1,508,000 |
| 2013/12/11 | 477 | 480 | 469 | 477 | 618,000 |
| 2013/12/10 | 480 | 482 | 475 | 480 | 339,000 |
| 2013/12/09 | 480 | 482 | 477 | 479 | 247,000 |
| 2013/12/06 | 471 | 478 | 470 | 476 | 360,000 |
| 2013/12/05 | 477 | 478 | 468 | 471 | 617,000 |
| 2013/12/04 | 479 | 484 | 468 | 470 | 822,000 |
| 2013/12/03 | 485 | 486 | 481 | 484 | 339,000 |
| 2013/12/02 | 489 | 490 | 480 | 481 | 350,000 |
| 2013/11/29 | 501 | 501 | 483 | 487 | 652,000 |
| 2013/11/28 | 481 | 503 | 481 | 502 | 1,384,000 |
| 2013/11/27 | 470 | 478 | 470 | 475 | 384,000 |
| 2013/11/26 | 477 | 479 | 468 | 470 | 854,000 |
| 2013/11/25 | 485 | 485 | 478 | 481 | 240,000 |
| 2013/11/22 | 486 | 491 | 479 | 481 | 506,000 |
| 2013/11/21 | 478 | 484 | 476 | 481 | 378,000 |
| 2013/11/20 | 485 | 486 | 476 | 478 | 339,000 |
| 2013/11/19 | 487 | 488 | 481 | 484 | 320,000 |
| 2013/11/18 | 492 | 493 | 484 | 487 | 507,000 |
| 2013/11/15 | 496 | 498 | 490 | 492 | 615,000 |
| 2013/11/14 | 483 | 489 | 478 | 488 | 464,000 |
| 2013/11/13 | 472 | 482 | 471 | 480 | 423,000 |
| 2013/11/12 | 465 | 478 | 465 | 475 | 580,000 |
| 2013/11/11 | 478 | 484 | 464 | 468 | 564,000 |
| 2013/11/08 | 470 | 474 | 467 | 470 | 413,000 |
| 2013/11/07 | 490 | 496 | 476 | 478 | 422,000 |
| 2013/11/06 | 483 | 494 | 480 | 490 | 469,000 |
| 2013/11/05 | 488 | 495 | 480 | 483 | 857,000 |
| 2013/11/01 | 528 | 528 | 482 | 487 | 1,101,000 |
| 2013/10/31 | 539 | 539 | 515 | 528 | 1,445,000 |
| 2013/10/30 | 541 | 541 | 526 | 529 | 669,000 |
| 2013/10/29 | 539 | 541 | 529 | 534 | 689,000 |
| 2013/10/28 | 528 | 538 | 519 | 538 | 434,000 |
| 2013/10/25 | 538 | 538 | 520 | 520 | 467,000 |
| 2013/10/24 | 525 | 535 | 521 | 534 | 474,000 |
| 2013/10/23 | 538 | 542 | 527 | 528 | 649,000 |
| 2013/10/22 | 534 | 541 | 529 | 530 | 866,000 |
| 2013/10/21 | 540 | 545 | 535 | 538 | 416,000 |
| 2013/10/18 | 536 | 544 | 534 | 539 | 330,000 |
| 2013/10/17 | 548 | 549 | 534 | 539 | 389,000 |
| 2013/10/16 | 535 | 542 | 531 | 535 | 311,000 |
| 2013/10/15 | 548 | 553 | 533 | 537 | 751,000 |
| 2013/10/11 | 522 | 546 | 517 | 544 | 1,794,000 |
| 2013/10/10 | 518 | 518 | 500 | 505 | 472,000 |
| 2013/10/09 | 490 | 518 | 488 | 518 | 797,000 |
| 2013/10/08 | 489 | 504 | 484 | 500 | 651,000 |
| 2013/10/07 | 498 | 504 | 484 | 488 | 798,000 |
| 2013/10/04 | 502 | 506 | 492 | 500 | 743,000 |
| 2013/10/03 | 498 | 515 | 496 | 512 | 793,000 |
| 2013/10/02 | 514 | 514 | 490 | 497 | 504,000 |
| 2013/10/01 | 513 | 521 | 512 | 514 | 404,000 |
| 2013/09/30 | 512 | 520 | 510 | 511 | 468,000 |
| 2013/09/27 | 524 | 528 | 517 | 522 | 523,000 |
| 2013/09/26 | 518 | 525 | 509 | 524 | 438,000 |
| 2013/09/25 | 516 | 521 | 510 | 518 | 413,000 |
| 2013/09/24 | 514 | 522 | 506 | 517 | 517,000 |
| 2013/09/20 | 530 | 535 | 519 | 524 | 858,000 |
| 2013/09/19 | 510 | 539 | 508 | 539 | 1,495,000 |
| 2013/09/18 | 505 | 508 | 497 | 497 | 460,000 |
| 2013/09/17 | 514 | 515 | 501 | 501 | 556,000 |
| 2013/09/13 | 498 | 506 | 496 | 505 | 548,000 |
| 2013/09/12 | 497 | 509 | 497 | 506 | 419,000 |
| 2013/09/11 | 510 | 510 | 497 | 499 | 434,000 |
| 2013/09/10 | 503 | 512 | 499 | 509 | 599,000 |
| 2013/09/09 | 499 | 505 | 496 | 501 | 604,000 |
| 2013/09/06 | 490 | 490 | 478 | 484 | 665,000 |
| 2013/09/05 | 480 | 490 | 476 | 486 | 724,000 |
| 2013/09/04 | 465 | 479 | 464 | 476 | 583,000 |
| 2013/09/03 | 450 | 471 | 447 | 471 | 1,200,000 |
| 2013/09/02 | 434 | 440 | 433 | 437 | 501,000 |
| 2013/08/30 | 434 | 439 | 428 | 435 | 548,000 |
| 2013/08/29 | 430 | 437 | 428 | 434 | 507,000 |
| 2013/08/28 | 434 | 435 | 427 | 431 | 752,000 |
| 2013/08/27 | 436 | 455 | 436 | 451 | 777,000 |
| 2013/08/26 | 435 | 443 | 432 | 442 | 669,000 |
| 2013/08/23 | 433 | 442 | 430 | 432 | 1,353,000 |
| 2013/08/22 | 437 | 437 | 423 | 427 | 964,000 |
| 2013/08/21 | 446 | 452 | 440 | 442 | 977,000 |
| 2013/08/20 | 459 | 466 | 447 | 448 | 991,000 |
| 2013/08/19 | 457 | 467 | 450 | 465 | 673,000 |
| 2013/08/16 | 464 | 467 | 459 | 459 | 666,000 |
| 2013/08/15 | 474 | 484 | 470 | 473 | 666,000 |
| 2013/08/14 | 478 | 487 | 470 | 482 | 931,000 |
| 2013/08/13 | 463 | 479 | 461 | 478 | 874,000 |
| 2013/08/12 | 447 | 465 | 446 | 457 | 579,000 |
| 2013/08/09 | 444 | 458 | 441 | 455 | 974,000 |
| 2013/08/08 | 450 | 458 | 445 | 445 | 1,120,000 |
| 2013/08/07 | 456 | 463 | 451 | 455 | 1,042,000 |
| 2013/08/06 | 465 | 469 | 454 | 467 | 1,296,000 |
| 2013/08/05 | 474 | 476 | 466 | 469 | 1,188,000 |
| 2013/08/02 | 470 | 486 | 463 | 484 | 1,181,000 |
| 2013/08/01 | 459 | 469 | 458 | 462 | 1,076,000 |
| 2013/07/31 | 470 | 477 | 458 | 467 | 1,381,000 |
| 2013/07/30 | 456 | 484 | 456 | 479 | 1,615,000 |
| 2013/07/29 | 482 | 482 | 450 | 450 | 1,738,000 |
| 2013/07/26 | 503 | 503 | 474 | 485 | 2,864,000 |
| 2013/07/25 | 528 | 548 | 498 | 517 | 4,520,000 |
| 2013/07/24 | 517 | 528 | 508 | 526 | 699,000 |
| 2013/07/23 | 510 | 527 | 510 | 525 | 851,000 |
| 2013/07/22 | 524 | 527 | 512 | 514 | 541,000 |
| 2013/07/19 | 540 | 543 | 513 | 524 | 1,514,000 |
| 2013/07/18 | 514 | 549 | 508 | 543 | 1,967,000 |
| 2013/07/17 | 498 | 525 | 496 | 519 | 1,641,000 |
| 2013/07/16 | 502 | 505 | 488 | 491 | 730,000 |
| 2013/07/12 | 485 | 506 | 484 | 505 | 1,007,000 |
| 2013/07/11 | 488 | 495 | 483 | 493 | 499,000 |
| 2013/07/10 | 498 | 506 | 488 | 491 | 644,000 |
| 2013/07/09 | 504 | 510 | 492 | 495 | 873,000 |
| 2013/07/08 | 515 | 515 | 495 | 495 | 447,000 |
| 2013/07/05 | 495 | 517 | 495 | 510 | 691,000 |
| 2013/07/04 | 507 | 510 | 480 | 491 | 1,020,000 |
| 2013/07/03 | 511 | 520 | 500 | 517 | 698,000 |
| 2013/07/02 | 493 | 512 | 485 | 511 | 1,014,000 |
| 2013/07/01 | 479 | 482 | 466 | 477 | 750,000 |
| 2013/06/28 | 466 | 483 | 460 | 478 | 1,054,000 |
| 2013/06/27 | 437 | 484 | 434 | 470 | 2,786,000 |
| 2013/06/26 | 460 | 460 | 419 | 424 | 1,093,000 |
| 2013/06/25 | 455 | 455 | 434 | 452 | 1,058,000 |
| 2013/06/24 | 470 | 474 | 458 | 465 | 503,000 |
| 2013/06/21 | 449 | 469 | 435 | 462 | 1,330,000 |
| 2013/06/20 | 475 | 476 | 462 | 465 | 1,208,000 |
| 2013/06/19 | 469 | 485 | 467 | 475 | 1,142,000 |
| 2013/06/18 | 461 | 476 | 457 | 460 | 957,000 |
| 2013/06/17 | 442 | 469 | 442 | 464 | 1,162,000 |
| 2013/06/14 | 477 | 481 | 452 | 455 | 1,638,000 |
| 2013/06/13 | 473 | 473 | 451 | 453 | 1,043,000 |
| 2013/06/12 | 465 | 502 | 451 | 489 | 1,046,000 |
| 2013/06/11 | 490 | 497 | 468 | 473 | 1,144,000 |
| 2013/06/10 | 467 | 499 | 467 | 496 | 1,154,000 |
| 2013/06/07 | 445 | 473 | 421 | 454 | 1,960,000 |
| 2013/06/06 | 470 | 493 | 464 | 469 | 1,783,000 |
| 2013/06/05 | 467 | 483 | 458 | 468 | 1,189,000 |
| 2013/06/04 | 449 | 476 | 446 | 469 | 1,606,000 |
| 2013/06/03 | 467 | 468 | 450 | 450 | 1,096,000 |
| 2013/05/31 | 491 | 504 | 477 | 485 | 978,000 |
| 2013/05/30 | 501 | 515 | 487 | 492 | 1,065,000 |
| 2013/05/29 | 534 | 544 | 511 | 516 | 946,000 |
| 2013/05/28 | 496 | 546 | 493 | 530 | 1,476,000 |
| 2013/05/27 | 517 | 523 | 487 | 499 | 1,700,000 |
| 2013/05/24 | 530 | 557 | 517 | 541 | 1,652,000 |
| 2013/05/23 | 579 | 594 | 530 | 536 | 1,901,000 |
| 2013/05/22 | 586 | 596 | 568 | 578 | 1,013,000 |
| 2013/05/21 | 565 | 594 | 561 | 570 | 1,460,000 |
| 2013/05/20 | 558 | 569 | 545 | 559 | 1,162,000 |
| 2013/05/17 | 541 | 562 | 537 | 557 | 1,146,000 |
| 2013/05/16 | 548 | 561 | 530 | 553 | 1,202,000 |
| 2013/05/15 | 588 | 598 | 535 | 553 | 3,340,000 |
| 2013/05/14 | 524 | 606 | 522 | 590 | 5,780,000 |
| 2013/05/13 | 566 | 566 | 507 | 514 | 2,849,000 |
| 2013/05/10 | 465 | 503 | 465 | 486 | 1,665,000 |
| 2013/05/09 | 465 | 475 | 455 | 457 | 982,000 |
| 2013/05/08 | 449 | 469 | 447 | 458 | 1,675,000 |
| 2013/05/07 | 436 | 452 | 436 | 448 | 1,893,000 |
| 2013/05/02 | 421 | 428 | 412 | 425 | 1,800,000 |
| 2013/05/01 | 397 | 432 | 394 | 428 | 3,863,000 |
| 2013/04/30 | 350 | 419 | 342 | 395 | 4,539,000 |
| 2013/04/26 | 367 | 367 | 346 | 347 | 1,190,000 |
| 2013/04/25 | 364 | 365 | 357 | 361 | 583,000 |
| 2013/04/24 | 348 | 370 | 348 | 364 | 1,828,000 |
| 2013/04/23 | 344 | 346 | 341 | 343 | 555,000 |
| 2013/04/22 | 329 | 350 | 328 | 348 | 1,503,000 |
| 2013/04/19 | 322 | 325 | 321 | 321 | 739,000 |
| 2013/04/18 | 331 | 331 | 322 | 322 | 1,146,000 |
| 2013/04/17 | 338 | 338 | 332 | 334 | 584,000 |
| 2013/04/16 | 333 | 337 | 328 | 334 | 1,002,000 |
| 2013/04/15 | 346 | 347 | 338 | 341 | 684,000 |
| 2013/04/12 | 350 | 361 | 348 | 354 | 783,000 |
| 2013/04/11 | 366 | 370 | 356 | 358 | 828,000 |
| 2013/04/10 | 366 | 377 | 356 | 362 | 1,230,000 |
| 2013/04/09 | 347 | 366 | 346 | 365 | 2,049,000 |
| 2013/04/08 | 334 | 348 | 334 | 344 | 996,000 |
| 2013/04/05 | 340 | 344 | 329 | 329 | 1,024,000 |
| 2013/04/04 | 310 | 325 | 306 | 324 | 685,000 |
| 2013/04/03 | 316 | 318 | 308 | 316 | 867,000 |
| 2013/04/02 | 309 | 318 | 300 | 316 | 905,000 |
| 2013/04/01 | 325 | 326 | 317 | 317 | 687,000 |
| 2013/03/29 | 332 | 336 | 326 | 332 | 978,000 |
| 2013/03/28 | 337 | 342 | 330 | 334 | 919,000 |
| 2013/03/27 | 343 | 343 | 336 | 342 | 573,000 |
| 2013/03/26 | 339 | 340 | 333 | 339 | 708,000 |
| 2013/03/25 | 337 | 340 | 336 | 337 | 713,000 |
| 2013/03/22 | 345 | 345 | 336 | 336 | 1,308,000 |
| 2013/03/21 | 353 | 357 | 349 | 351 | 880,000 |
| 2013/03/19 | 355 | 357 | 347 | 350 | 1,289,000 |
| 2013/03/18 | 351 | 352 | 343 | 344 | 1,723,000 |
| 2013/03/15 | 363 | 365 | 354 | 361 | 1,507,000 |
| 2013/03/14 | 362 | 366 | 358 | 365 | 666,000 |
| 2013/03/13 | 365 | 368 | 359 | 360 | 1,030,000 |
| 2013/03/12 | 378 | 379 | 362 | 365 | 1,193,000 |
| 2013/03/11 | 375 | 383 | 372 | 375 | 846,000 |
| 2013/03/08 | 360 | 372 | 360 | 371 | 1,940,000 |
| 2013/03/07 | 372 | 375 | 361 | 361 | 1,373,000 |
| 2013/03/06 | 384 | 388 | 365 | 370 | 1,962,000 |
| 2013/03/05 | 396 | 398 | 378 | 380 | 1,745,000 |
| 2013/03/04 | 392 | 395 | 382 | 391 | 1,325,000 |
| 2013/03/01 | 383 | 392 | 383 | 391 | 1,530,000 |
| 2013/02/28 | 372 | 388 | 372 | 384 | 2,808,000 |
| 2013/02/27 | 356 | 375 | 347 | 371 | 3,139,000 |
| 2013/02/26 | 340 | 359 | 339 | 356 | 3,026,000 |
| 2013/02/25 | 350 | 353 | 348 | 353 | 1,236,000 |
| 2013/02/22 | 337 | 341 | 324 | 335 | 1,445,000 |
| 2013/02/21 | 345 | 345 | 336 | 340 | 1,635,000 |
| 2013/02/20 | 350 | 356 | 343 | 346 | 1,757,000 |
| 2013/02/19 | 348 | 355 | 346 | 348 | 1,016,000 |
| 2013/02/18 | 351 | 352 | 345 | 347 | 863,000 |
| 2013/02/15 | 333 | 341 | 330 | 340 | 2,509,000 |
| 2013/02/14 | 334 | 344 | 328 | 338 | 1,519,000 |
| 2013/02/13 | 335 | 340 | 326 | 332 | 1,180,000 |
| 2013/02/12 | 354 | 356 | 335 | 337 | 1,941,000 |
| 2013/02/08 | 363 | 367 | 349 | 352 | 1,661,000 |
| 2013/02/07 | 348 | 370 | 345 | 369 | 4,085,000 |
| 2013/02/06 | 321 | 350 | 319 | 347 | 4,251,000 |
| 2013/02/05 | 303 | 320 | 302 | 315 | 2,887,000 |
| 2013/02/04 | 299 | 312 | 297 | 305 | 1,737,000 |
| 2013/02/01 | 293 | 306 | 291 | 300 | 2,058,000 |
| 2013/01/31 | 289 | 298 | 278 | 293 | 1,957,000 |
| 2013/01/30 | 283 | 289 | 282 | 289 | 895,000 |
| 2013/01/29 | 273 | 282 | 270 | 281 | 2,137,000 |
| 2013/01/28 | 281 | 282 | 273 | 273 | 1,208,000 |
| 2013/01/25 | 291 | 292 | 276 | 279 | 1,823,000 |
| 2013/01/24 | 280 | 288 | 277 | 287 | 1,409,000 |
| 2013/01/23 | 294 | 294 | 279 | 280 | 1,506,000 |
| 2013/01/22 | 302 | 305 | 296 | 298 | 769,000 |
| 2013/01/21 | 304 | 308 | 296 | 302 | 1,133,000 |
| 2013/01/18 | 300 | 304 | 296 | 301 | 928,000 |
| 2013/01/17 | 293 | 296 | 281 | 291 | 1,561,000 |
| 2013/01/16 | 304 | 304 | 288 | 290 | 1,063,000 |
| 2013/01/15 | 311 | 312 | 300 | 303 | 682,000 |
| 2013/01/11 | 308 | 312 | 300 | 307 | 886,000 |
| 2013/01/10 | 292 | 307 | 289 | 303 | 2,375,000 |
| 2013/01/09 | 288 | 296 | 282 | 291 | 2,124,000 |
| 2013/01/08 | 311 | 311 | 292 | 294 | 1,301,000 |
| 2013/01/07 | 320 | 320 | 310 | 312 | 754,000 |
| 2013/01/04 | 315 | 318 | 313 | 317 | 665,000 |