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 |
---|---|---|---|---|---|
2014/12/30 | 409 | 410 | 404 | 404 | 237,000 |
2014/12/29 | 406 | 410 | 403 | 407 | 584,000 |
2014/12/26 | 400 | 408 | 398 | 404 | 379,000 |
2014/12/25 | 400 | 408 | 399 | 401 | 803,000 |
2014/12/24 | 389 | 403 | 389 | 398 | 1,100,000 |
2014/12/22 | 384 | 389 | 383 | 389 | 591,000 |
2014/12/19 | 387 | 388 | 381 | 385 | 448,000 |
2014/12/18 | 370 | 378 | 370 | 377 | 1,004,000 |
2014/12/17 | 367 | 369 | 365 | 367 | 1,118,000 |
2014/12/16 | 373 | 376 | 362 | 366 | 1,038,000 |
2014/12/15 | 371 | 379 | 363 | 378 | 1,091,000 |
2014/12/12 | 364 | 369 | 362 | 367 | 1,011,000 |
2014/12/11 | 371 | 373 | 364 | 367 | 579,000 |
2014/12/10 | 382 | 385 | 377 | 380 | 580,000 |
2014/12/09 | 386 | 391 | 383 | 385 | 549,000 |
2014/12/08 | 386 | 390 | 384 | 389 | 546,000 |
2014/12/05 | 382 | 384 | 378 | 382 | 582,000 |
2014/12/04 | 378 | 382 | 376 | 378 | 553,000 |
2014/12/03 | 367 | 375 | 367 | 373 | 387,000 |
2014/12/02 | 362 | 368 | 362 | 367 | 372,000 |
2014/12/01 | 367 | 368 | 363 | 365 | 367,000 |
2014/11/28 | 363 | 368 | 363 | 367 | 345,000 |
2014/11/27 | 371 | 373 | 363 | 364 | 433,000 |
2014/11/26 | 370 | 374 | 367 | 370 | 410,000 |
2014/11/25 | 367 | 372 | 364 | 371 | 996,000 |
2014/11/21 | 369 | 371 | 363 | 365 | 720,000 |
2014/11/20 | 372 | 374 | 368 | 373 | 332,000 |
2014/11/19 | 376 | 381 | 371 | 373 | 694,000 |
2014/11/18 | 373 | 378 | 372 | 374 | 454,000 |
2014/11/17 | 382 | 382 | 365 | 366 | 632,000 |
2014/11/14 | 379 | 379 | 372 | 379 | 923,000 |
2014/11/13 | 381 | 383 | 377 | 379 | 576,000 |
2014/11/12 | 382 | 384 | 380 | 380 | 797,000 |
2014/11/11 | 384 | 385 | 381 | 382 | 230,000 |
2014/11/10 | 379 | 383 | 376 | 380 | 535,000 |
2014/11/07 | 381 | 383 | 377 | 379 | 460,000 |
2014/11/06 | 388 | 390 | 380 | 381 | 530,000 |
2014/11/05 | 387 | 395 | 385 | 388 | 744,000 |
2014/11/04 | 392 | 397 | 385 | 386 | 1,236,000 |
2014/10/31 | 378 | 387 | 366 | 378 | 1,088,000 |
2014/10/30 | 365 | 379 | 357 | 373 | 1,235,000 |
2014/10/29 | 355 | 363 | 354 | 362 | 624,000 |
2014/10/28 | 354 | 357 | 350 | 352 | 371,000 |
2014/10/27 | 354 | 356 | 352 | 354 | 253,000 |
2014/10/24 | 353 | 357 | 349 | 352 | 383,000 |
2014/10/23 | 352 | 352 | 346 | 346 | 255,000 |
2014/10/22 | 349 | 352 | 347 | 352 | 310,000 |
2014/10/21 | 351 | 352 | 341 | 344 | 559,000 |
2014/10/20 | 346 | 349 | 343 | 349 | 534,000 |
2014/10/17 | 346 | 346 | 333 | 338 | 777,000 |
2014/10/16 | 341 | 341 | 336 | 338 | 650,000 |
2014/10/15 | 358 | 358 | 346 | 352 | 759,000 |
2014/10/14 | 357 | 358 | 352 | 354 | 538,000 |
2014/10/10 | 360 | 365 | 357 | 363 | 654,000 |
2014/10/09 | 378 | 380 | 365 | 368 | 413,000 |
2014/10/08 | 370 | 378 | 366 | 378 | 540,000 |
2014/10/07 | 383 | 385 | 374 | 375 | 611,000 |
2014/10/06 | 391 | 392 | 385 | 386 | 439,000 |
2014/10/03 | 386 | 387 | 381 | 383 | 508,000 |
2014/10/02 | 397 | 398 | 387 | 387 | 785,000 |
2014/10/01 | 406 | 408 | 400 | 401 | 385,000 |
2014/09/30 | 414 | 414 | 404 | 405 | 415,000 |
2014/09/29 | 416 | 416 | 412 | 414 | 130,000 |
2014/09/26 | 413 | 424 | 410 | 412 | 441,000 |
2014/09/25 | 427 | 427 | 420 | 423 | 423,000 |
2014/09/24 | 420 | 429 | 420 | 421 | 171,000 |
2014/09/22 | 427 | 428 | 421 | 422 | 123,000 |
2014/09/19 | 419 | 425 | 417 | 425 | 426,000 |
2014/09/18 | 415 | 419 | 415 | 418 | 194,000 |
2014/09/17 | 420 | 421 | 412 | 412 | 299,000 |
2014/09/16 | 418 | 420 | 415 | 418 | 243,000 |
2014/09/12 | 419 | 423 | 418 | 420 | 385,000 |
2014/09/11 | 422 | 425 | 420 | 420 | 177,000 |
2014/09/10 | 413 | 421 | 412 | 419 | 284,000 |
2014/09/09 | 420 | 421 | 414 | 416 | 218,000 |
2014/09/08 | 421 | 421 | 415 | 417 | 369,000 |
2014/09/05 | 427 | 429 | 418 | 421 | 293,000 |
2014/09/04 | 425 | 431 | 423 | 426 | 335,000 |
2014/09/03 | 428 | 431 | 424 | 424 | 222,000 |
2014/09/02 | 429 | 433 | 423 | 426 | 362,000 |
2014/09/01 | 428 | 431 | 427 | 429 | 215,000 |
2014/08/29 | 432 | 434 | 424 | 428 | 228,000 |
2014/08/28 | 437 | 439 | 432 | 435 | 154,000 |
2014/08/27 | 437 | 439 | 433 | 437 | 208,000 |
2014/08/26 | 443 | 444 | 431 | 434 | 273,000 |
2014/08/25 | 441 | 444 | 438 | 442 | 167,000 |
2014/08/22 | 451 | 451 | 442 | 442 | 153,000 |
2014/08/21 | 450 | 452 | 445 | 449 | 259,000 |
2014/08/20 | 462 | 465 | 445 | 448 | 569,000 |
2014/08/19 | 460 | 463 | 458 | 461 | 258,000 |
2014/08/18 | 459 | 459 | 453 | 456 | 129,000 |
2014/08/15 | 462 | 463 | 457 | 459 | 217,000 |
2014/08/14 | 455 | 458 | 452 | 458 | 154,000 |
2014/08/13 | 450 | 457 | 448 | 453 | 153,000 |
2014/08/12 | 447 | 455 | 447 | 452 | 139,000 |
2014/08/11 | 438 | 447 | 438 | 444 | 230,000 |
2014/08/08 | 443 | 447 | 434 | 435 | 250,000 |
2014/08/07 | 445 | 450 | 444 | 449 | 108,000 |
2014/08/06 | 455 | 455 | 443 | 447 | 250,000 |
2014/08/05 | 462 | 462 | 455 | 456 | 315,000 |
2014/08/04 | 459 | 466 | 456 | 463 | 239,000 |
2014/08/01 | 462 | 468 | 460 | 460 | 229,000 |
2014/07/31 | 472 | 474 | 468 | 469 | 238,000 |
2014/07/30 | 471 | 476 | 466 | 470 | 292,000 |
2014/07/29 | 468 | 475 | 467 | 473 | 244,000 |
2014/07/28 | 462 | 470 | 462 | 470 | 332,000 |
2014/07/25 | 466 | 470 | 459 | 466 | 533,000 |
2014/07/24 | 490 | 495 | 460 | 464 | 1,174,000 |
2014/07/23 | 485 | 499 | 485 | 490 | 282,000 |
2014/07/22 | 469 | 489 | 467 | 487 | 396,000 |
2014/07/18 | 469 | 474 | 468 | 471 | 221,000 |
2014/07/17 | 482 | 487 | 475 | 479 | 280,000 |
2014/07/16 | 483 | 487 | 477 | 479 | 169,000 |
2014/07/15 | 482 | 487 | 482 | 483 | 203,000 |
2014/07/14 | 475 | 479 | 472 | 479 | 217,000 |
2014/07/11 | 474 | 476 | 465 | 474 | 254,000 |
2014/07/10 | 490 | 491 | 479 | 482 | 232,000 |
2014/07/09 | 493 | 495 | 484 | 488 | 228,000 |
2014/07/08 | 492 | 497 | 486 | 495 | 360,000 |
2014/07/07 | 491 | 494 | 487 | 492 | 222,000 |
2014/07/04 | 497 | 499 | 492 | 494 | 257,000 |
2014/07/03 | 487 | 499 | 485 | 499 | 564,000 |
2014/07/02 | 493 | 497 | 484 | 491 | 656,000 |
2014/07/01 | 469 | 483 | 467 | 478 | 572,000 |
2014/06/30 | 463 | 472 | 461 | 470 | 365,000 |
2014/06/27 | 458 | 464 | 455 | 462 | 222,000 |
2014/06/26 | 468 | 468 | 460 | 460 | 297,000 |
2014/06/25 | 465 | 469 | 461 | 462 | 432,000 |
2014/06/24 | 462 | 467 | 457 | 461 | 728,000 |
2014/06/23 | 455 | 472 | 455 | 469 | 1,037,000 |
2014/06/20 | 447 | 455 | 443 | 454 | 901,000 |
2014/06/19 | 438 | 448 | 438 | 447 | 475,000 |
2014/06/18 | 439 | 440 | 431 | 437 | 361,000 |
2014/06/17 | 443 | 443 | 434 | 438 | 359,000 |
2014/06/16 | 440 | 444 | 431 | 438 | 573,000 |
2014/06/13 | 420 | 434 | 420 | 433 | 561,000 |
2014/06/12 | 432 | 432 | 422 | 428 | 233,000 |
2014/06/11 | 432 | 436 | 422 | 433 | 415,000 |
2014/06/10 | 434 | 441 | 434 | 437 | 219,000 |
2014/06/09 | 439 | 450 | 437 | 438 | 464,000 |
2014/06/06 | 436 | 439 | 434 | 438 | 316,000 |
2014/06/05 | 424 | 434 | 422 | 434 | 309,000 |
2014/06/04 | 422 | 432 | 420 | 425 | 321,000 |
2014/06/03 | 423 | 425 | 418 | 423 | 375,000 |
2014/06/02 | 411 | 417 | 410 | 416 | 241,000 |
2014/05/30 | 405 | 410 | 404 | 410 | 364,000 |
2014/05/29 | 403 | 408 | 401 | 405 | 417,000 |
2014/05/28 | 415 | 416 | 406 | 407 | 404,000 |
2014/05/27 | 424 | 426 | 415 | 415 | 169,000 |
2014/05/26 | 418 | 425 | 416 | 422 | 478,000 |
2014/05/23 | 414 | 415 | 408 | 411 | 453,000 |
2014/05/22 | 412 | 418 | 406 | 416 | 377,000 |
2014/05/21 | 411 | 412 | 405 | 412 | 281,000 |
2014/05/20 | 410 | 417 | 409 | 413 | 167,000 |
2014/05/19 | 419 | 419 | 409 | 411 | 204,000 |
2014/05/16 | 418 | 418 | 410 | 415 | 363,000 |
2014/05/15 | 421 | 422 | 415 | 420 | 297,000 |
2014/05/14 | 420 | 422 | 417 | 422 | 175,000 |
2014/05/13 | 415 | 422 | 415 | 417 | 220,000 |
2014/05/12 | 412 | 420 | 410 | 410 | 247,000 |
2014/05/09 | 416 | 419 | 413 | 414 | 321,000 |
2014/05/08 | 408 | 419 | 408 | 416 | 652,000 |
2014/05/07 | 420 | 420 | 404 | 404 | 485,000 |
2014/05/02 | 435 | 438 | 424 | 425 | 295,000 |
2014/05/01 | 402 | 448 | 402 | 441 | 886,000 |
2014/04/30 | 430 | 430 | 395 | 398 | 745,000 |
2014/04/28 | 429 | 429 | 421 | 425 | 179,000 |
2014/04/25 | 429 | 438 | 429 | 434 | 270,000 |
2014/04/24 | 425 | 435 | 425 | 430 | 377,000 |
2014/04/23 | 429 | 429 | 422 | 427 | 191,000 |
2014/04/22 | 437 | 437 | 424 | 424 | 203,000 |
2014/04/21 | 443 | 446 | 433 | 435 | 277,000 |
2014/04/18 | 438 | 446 | 435 | 444 | 334,000 |
2014/04/17 | 438 | 439 | 429 | 436 | 222,000 |
2014/04/16 | 429 | 435 | 428 | 434 | 220,000 |
2014/04/15 | 417 | 424 | 417 | 423 | 231,000 |
2014/04/14 | 412 | 417 | 409 | 412 | 189,000 |
2014/04/11 | 414 | 417 | 409 | 412 | 226,000 |
2014/04/10 | 427 | 432 | 416 | 420 | 262,000 |
2014/04/09 | 418 | 424 | 415 | 421 | 319,000 |
2014/04/08 | 438 | 438 | 423 | 423 | 415,000 |
2014/04/07 | 434 | 445 | 430 | 440 | 540,000 |
2014/04/04 | 437 | 438 | 431 | 437 | 260,000 |
2014/04/03 | 436 | 440 | 432 | 438 | 354,000 |
2014/04/02 | 438 | 439 | 429 | 429 | 453,000 |
2014/04/01 | 432 | 437 | 425 | 432 | 317,000 |
2014/03/31 | 426 | 433 | 423 | 433 | 348,000 |
2014/03/28 | 429 | 429 | 420 | 426 | 329,000 |
2014/03/27 | 424 | 431 | 416 | 429 | 458,000 |
2014/03/26 | 415 | 423 | 413 | 422 | 805,000 |
2014/03/25 | 402 | 414 | 402 | 408 | 480,000 |
2014/03/24 | 393 | 411 | 393 | 401 | 859,000 |
2014/03/20 | 401 | 401 | 384 | 387 | 539,000 |
2014/03/19 | 400 | 405 | 394 | 400 | 417,000 |
2014/03/18 | 395 | 401 | 390 | 395 | 368,000 |
2014/03/17 | 393 | 398 | 379 | 387 | 497,000 |
2014/03/14 | 401 | 402 | 389 | 391 | 748,000 |
2014/03/13 | 404 | 412 | 403 | 408 | 396,000 |
2014/03/12 | 402 | 404 | 399 | 401 | 393,000 |
2014/03/11 | 410 | 412 | 404 | 406 | 596,000 |
2014/03/10 | 414 | 416 | 409 | 410 | 279,000 |
2014/03/07 | 415 | 420 | 412 | 417 | 521,000 |
2014/03/06 | 406 | 412 | 403 | 412 | 980,000 |
2014/03/05 | 413 | 416 | 407 | 407 | 653,000 |
2014/03/04 | 408 | 417 | 406 | 408 | 657,000 |
2014/03/03 | 412 | 416 | 403 | 416 | 421,000 |
2014/02/28 | 427 | 428 | 412 | 418 | 490,000 |
2014/02/27 | 419 | 431 | 418 | 429 | 609,000 |
2014/02/26 | 424 | 426 | 419 | 419 | 156,000 |
2014/02/25 | 429 | 431 | 425 | 428 | 181,000 |
2014/02/24 | 422 | 429 | 417 | 424 | 391,000 |
2014/02/21 | 425 | 425 | 416 | 421 | 1,159,000 |
2014/02/20 | 430 | 436 | 423 | 425 | 602,000 |
2014/02/19 | 439 | 440 | 428 | 429 | 326,000 |
2014/02/18 | 432 | 442 | 427 | 440 | 395,000 |
2014/02/17 | 426 | 437 | 417 | 434 | 518,000 |
2014/02/14 | 426 | 430 | 411 | 421 | 529,000 |
2014/02/13 | 437 | 438 | 424 | 427 | 346,000 |
2014/02/12 | 435 | 440 | 430 | 437 | 321,000 |
2014/02/10 | 439 | 439 | 423 | 427 | 401,000 |
2014/02/07 | 420 | 430 | 420 | 425 | 485,000 |
2014/02/06 | 415 | 420 | 400 | 412 | 827,000 |
2014/02/05 | 420 | 420 | 396 | 411 | 751,000 |
2014/02/04 | 416 | 416 | 403 | 404 | 937,000 |
2014/02/03 | 456 | 456 | 426 | 430 | 1,025,000 |
2014/01/31 | 465 | 474 | 454 | 460 | 957,000 |
2014/01/30 | 477 | 484 | 459 | 465 | 1,092,000 |
2014/01/29 | 486 | 494 | 485 | 493 | 381,000 |
2014/01/28 | 477 | 488 | 477 | 481 | 457,000 |
2014/01/27 | 479 | 482 | 476 | 477 | 546,000 |
2014/01/24 | 499 | 504 | 494 | 496 | 449,000 |
2014/01/23 | 518 | 519 | 505 | 509 | 634,000 |
2014/01/22 | 520 | 523 | 512 | 523 | 394,000 |
2014/01/21 | 531 | 531 | 523 | 526 | 565,000 |
2014/01/20 | 528 | 531 | 522 | 531 | 476,000 |
2014/01/17 | 522 | 528 | 519 | 526 | 826,000 |
2014/01/16 | 511 | 524 | 511 | 520 | 1,020,000 |
2014/01/15 | 499 | 506 | 495 | 505 | 594,000 |
2014/01/14 | 500 | 500 | 490 | 492 | 650,000 |
2014/01/10 | 502 | 513 | 498 | 510 | 832,000 |
2014/01/09 | 516 | 516 | 502 | 503 | 407,000 |
2014/01/08 | 506 | 511 | 503 | 510 | 464,000 |
2014/01/07 | 514 | 515 | 502 | 506 | 503,000 |
2014/01/06 | 515 | 518 | 510 | 515 | 729,000 |