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 |
---|---|---|---|---|---|
2015/12/30 | 583 | 584 | 571 | 577 | 383,000 |
2015/12/29 | 579 | 582 | 565 | 580 | 319,000 |
2015/12/28 | 578 | 583 | 577 | 580 | 291,000 |
2015/12/25 | 591 | 592 | 577 | 579 | 285,000 |
2015/12/24 | 597 | 600 | 579 | 581 | 500,000 |
2015/12/22 | 575 | 591 | 572 | 587 | 723,000 |
2015/12/21 | 569 | 574 | 561 | 572 | 428,000 |
2015/12/18 | 590 | 599 | 570 | 570 | 1,088,000 |
2015/12/17 | 598 | 602 | 583 | 586 | 890,000 |
2015/12/16 | 574 | 588 | 573 | 581 | 845,000 |
2015/12/15 | 566 | 581 | 563 | 567 | 1,434,000 |
2015/12/14 | 569 | 569 | 548 | 562 | 2,101,000 |
2015/12/11 | 540 | 553 | 540 | 547 | 803,000 |
2015/12/10 | 544 | 555 | 541 | 542 | 330,000 |
2015/12/09 | 550 | 559 | 548 | 550 | 371,000 |
2015/12/08 | 568 | 572 | 555 | 559 | 369,000 |
2015/12/07 | 582 | 582 | 571 | 572 | 327,000 |
2015/12/04 | 567 | 574 | 564 | 572 | 261,000 |
2015/12/03 | 585 | 585 | 577 | 580 | 277,000 |
2015/12/02 | 584 | 589 | 574 | 586 | 597,000 |
2015/12/01 | 577 | 584 | 576 | 579 | 369,000 |
2015/11/30 | 573 | 578 | 566 | 576 | 455,000 |
2015/11/27 | 569 | 580 | 569 | 575 | 774,000 |
2015/11/26 | 566 | 574 | 558 | 563 | 526,000 |
2015/11/25 | 556 | 569 | 554 | 561 | 725,000 |
2015/11/24 | 551 | 557 | 547 | 554 | 513,000 |
2015/11/20 | 544 | 551 | 538 | 551 | 432,000 |
2015/11/19 | 543 | 546 | 537 | 543 | 459,000 |
2015/11/18 | 553 | 553 | 535 | 536 | 410,000 |
2015/11/17 | 547 | 552 | 544 | 551 | 525,000 |
2015/11/16 | 536 | 542 | 531 | 538 | 780,000 |
2015/11/13 | 524 | 546 | 521 | 544 | 1,101,000 |
2015/11/12 | 515 | 539 | 509 | 533 | 894,000 |
2015/11/11 | 510 | 524 | 510 | 520 | 462,000 |
2015/11/10 | 508 | 518 | 504 | 515 | 362,000 |
2015/11/09 | 502 | 516 | 502 | 515 | 707,000 |
2015/11/06 | 501 | 506 | 497 | 503 | 286,000 |
2015/11/05 | 494 | 503 | 493 | 501 | 447,000 |
2015/11/04 | 502 | 507 | 493 | 496 | 745,000 |
2015/11/02 | 492 | 497 | 481 | 496 | 924,000 |
2015/10/30 | 491 | 509 | 480 | 501 | 1,463,000 |
2015/10/29 | 505 | 519 | 495 | 511 | 1,007,000 |
2015/10/28 | 516 | 522 | 495 | 505 | 936,000 |
2015/10/27 | 533 | 535 | 518 | 518 | 305,000 |
2015/10/26 | 547 | 555 | 532 | 533 | 414,000 |
2015/10/23 | 549 | 554 | 544 | 547 | 317,000 |
2015/10/22 | 524 | 539 | 524 | 535 | 449,000 |
2015/10/21 | 508 | 529 | 508 | 526 | 521,000 |
2015/10/20 | 519 | 526 | 496 | 506 | 698,000 |
2015/10/19 | 523 | 526 | 509 | 523 | 355,000 |
2015/10/16 | 523 | 532 | 518 | 518 | 548,000 |
2015/10/15 | 492 | 517 | 492 | 516 | 425,000 |
2015/10/14 | 512 | 513 | 488 | 496 | 529,000 |
2015/10/13 | 508 | 527 | 502 | 521 | 465,000 |
2015/10/09 | 497 | 517 | 497 | 514 | 313,000 |
2015/10/08 | 492 | 502 | 488 | 492 | 381,000 |
2015/10/07 | 481 | 492 | 478 | 492 | 233,000 |
2015/10/06 | 472 | 490 | 470 | 482 | 493,000 |
2015/10/05 | 465 | 474 | 461 | 464 | 290,000 |
2015/10/02 | 458 | 470 | 451 | 464 | 261,000 |
2015/10/01 | 455 | 469 | 449 | 462 | 254,000 |
2015/09/30 | 450 | 458 | 447 | 453 | 289,000 |
2015/09/29 | 450 | 454 | 443 | 447 | 399,000 |
2015/09/28 | 461 | 465 | 456 | 462 | 273,000 |
2015/09/25 | 452 | 467 | 452 | 467 | 311,000 |
2015/09/24 | 473 | 473 | 457 | 457 | 388,000 |
2015/09/18 | 493 | 493 | 481 | 481 | 340,000 |
2015/09/17 | 487 | 504 | 483 | 497 | 755,000 |
2015/09/16 | 475 | 477 | 467 | 477 | 199,000 |
2015/09/15 | 475 | 479 | 466 | 469 | 322,000 |
2015/09/14 | 481 | 481 | 467 | 468 | 183,000 |
2015/09/11 | 468 | 480 | 468 | 474 | 463,000 |
2015/09/10 | 470 | 477 | 463 | 476 | 364,000 |
2015/09/09 | 469 | 481 | 466 | 481 | 489,000 |
2015/09/08 | 455 | 466 | 450 | 453 | 220,000 |
2015/09/07 | 442 | 459 | 442 | 452 | 283,000 |
2015/09/04 | 464 | 464 | 444 | 450 | 234,000 |
2015/09/03 | 464 | 478 | 460 | 462 | 196,000 |
2015/09/02 | 460 | 466 | 454 | 461 | 441,000 |
2015/09/01 | 480 | 483 | 465 | 466 | 366,000 |
2015/08/31 | 487 | 492 | 476 | 484 | 421,000 |
2015/08/28 | 482 | 502 | 478 | 496 | 693,000 |
2015/08/27 | 475 | 475 | 465 | 468 | 506,000 |
2015/08/26 | 463 | 472 | 453 | 469 | 450,000 |
2015/08/25 | 453 | 477 | 446 | 455 | 567,000 |
2015/08/24 | 491 | 498 | 476 | 477 | 568,000 |
2015/08/21 | 500 | 511 | 500 | 501 | 385,000 |
2015/08/20 | 532 | 533 | 514 | 517 | 646,000 |
2015/08/19 | 540 | 540 | 531 | 540 | 295,000 |
2015/08/18 | 548 | 552 | 538 | 540 | 478,000 |
2015/08/17 | 551 | 561 | 539 | 558 | 660,000 |
2015/08/14 | 539 | 544 | 533 | 543 | 377,000 |
2015/08/13 | 541 | 549 | 537 | 542 | 339,000 |
2015/08/12 | 555 | 555 | 543 | 547 | 464,000 |
2015/08/11 | 559 | 576 | 554 | 565 | 568,000 |
2015/08/10 | 558 | 561 | 548 | 559 | 332,000 |
2015/08/07 | 556 | 562 | 551 | 557 | 395,000 |
2015/08/06 | 548 | 563 | 547 | 556 | 723,000 |
2015/08/05 | 526 | 551 | 520 | 538 | 833,000 |
2015/08/04 | 539 | 539 | 524 | 527 | 219,000 |
2015/08/03 | 544 | 544 | 533 | 537 | 315,000 |
2015/07/31 | 546 | 547 | 533 | 545 | 317,000 |
2015/07/30 | 535 | 554 | 535 | 540 | 531,000 |
2015/07/29 | 529 | 536 | 524 | 530 | 557,000 |
2015/07/28 | 527 | 535 | 517 | 529 | 782,000 |
2015/07/27 | 563 | 566 | 528 | 535 | 1,442,000 |
2015/07/24 | 546 | 579 | 541 | 573 | 1,587,000 |
2015/07/23 | 555 | 559 | 539 | 547 | 564,000 |
2015/07/22 | 544 | 565 | 540 | 556 | 1,176,000 |
2015/07/21 | 545 | 545 | 532 | 534 | 228,000 |
2015/07/17 | 541 | 544 | 536 | 541 | 446,000 |
2015/07/16 | 531 | 534 | 525 | 534 | 465,000 |
2015/07/15 | 528 | 534 | 521 | 524 | 530,000 |
2015/07/14 | 509 | 523 | 508 | 520 | 815,000 |
2015/07/13 | 507 | 509 | 499 | 500 | 742,000 |
2015/07/10 | 515 | 520 | 501 | 503 | 682,000 |
2015/07/09 | 500 | 521 | 491 | 521 | 847,000 |
2015/07/08 | 528 | 528 | 510 | 510 | 509,000 |
2015/07/07 | 544 | 551 | 526 | 529 | 709,000 |
2015/07/06 | 529 | 541 | 529 | 535 | 293,000 |
2015/07/03 | 554 | 554 | 530 | 540 | 1,113,000 |
2015/07/02 | 579 | 580 | 540 | 553 | 1,534,000 |
2015/07/01 | 569 | 582 | 567 | 573 | 361,000 |
2015/06/30 | 569 | 572 | 565 | 570 | 427,000 |
2015/06/29 | 567 | 576 | 556 | 572 | 441,000 |
2015/06/26 | 603 | 603 | 587 | 587 | 256,000 |
2015/06/25 | 598 | 608 | 592 | 603 | 718,000 |
2015/06/24 | 590 | 602 | 589 | 599 | 542,000 |
2015/06/23 | 581 | 587 | 575 | 587 | 383,000 |
2015/06/22 | 582 | 582 | 569 | 575 | 327,000 |
2015/06/19 | 571 | 581 | 568 | 577 | 424,000 |
2015/06/18 | 576 | 581 | 570 | 570 | 575,000 |
2015/06/17 | 587 | 590 | 567 | 571 | 1,076,000 |
2015/06/16 | 610 | 610 | 585 | 587 | 699,000 |
2015/06/15 | 612 | 614 | 605 | 610 | 393,000 |
2015/06/12 | 613 | 616 | 610 | 611 | 698,000 |
2015/06/11 | 612 | 618 | 608 | 617 | 621,000 |
2015/06/10 | 609 | 615 | 604 | 607 | 486,000 |
2015/06/09 | 629 | 629 | 606 | 606 | 609,000 |
2015/06/08 | 632 | 642 | 622 | 629 | 1,157,000 |
2015/06/05 | 612 | 634 | 602 | 634 | 1,383,000 |
2015/06/04 | 617 | 623 | 603 | 605 | 836,000 |
2015/06/03 | 616 | 619 | 605 | 608 | 477,000 |
2015/06/02 | 586 | 617 | 584 | 611 | 1,138,000 |
2015/06/01 | 589 | 594 | 584 | 586 | 489,000 |
2015/05/29 | 593 | 598 | 587 | 589 | 522,000 |
2015/05/28 | 595 | 600 | 590 | 597 | 287,000 |
2015/05/27 | 596 | 600 | 590 | 595 | 393,000 |
2015/05/26 | 585 | 602 | 583 | 596 | 778,000 |
2015/05/25 | 588 | 591 | 584 | 586 | 339,000 |
2015/05/22 | 580 | 588 | 579 | 586 | 415,000 |
2015/05/21 | 581 | 598 | 579 | 580 | 605,000 |
2015/05/20 | 590 | 593 | 576 | 584 | 679,000 |
2015/05/19 | 588 | 592 | 583 | 586 | 522,000 |
2015/05/18 | 595 | 598 | 586 | 588 | 293,000 |
2015/05/15 | 596 | 597 | 586 | 588 | 454,000 |
2015/05/14 | 593 | 603 | 586 | 587 | 673,000 |
2015/05/13 | 606 | 609 | 585 | 587 | 660,000 |
2015/05/12 | 592 | 606 | 590 | 605 | 524,000 |
2015/05/11 | 593 | 606 | 587 | 596 | 715,000 |
2015/05/08 | 587 | 591 | 581 | 584 | 661,000 |
2015/05/07 | 561 | 593 | 560 | 592 | 993,000 |
2015/05/01 | 568 | 572 | 559 | 569 | 733,000 |
2015/04/30 | 541 | 585 | 536 | 582 | 1,436,000 |
2015/04/28 | 544 | 551 | 542 | 543 | 325,000 |
2015/04/27 | 537 | 548 | 533 | 546 | 251,000 |
2015/04/24 | 543 | 543 | 537 | 538 | 309,000 |
2015/04/23 | 548 | 551 | 541 | 544 | 269,000 |
2015/04/22 | 550 | 555 | 546 | 552 | 271,000 |
2015/04/21 | 543 | 554 | 540 | 553 | 305,000 |
2015/04/20 | 538 | 548 | 530 | 543 | 274,000 |
2015/04/17 | 548 | 549 | 538 | 543 | 445,000 |
2015/04/16 | 542 | 554 | 542 | 549 | 386,000 |
2015/04/15 | 556 | 559 | 540 | 540 | 520,000 |
2015/04/14 | 545 | 567 | 544 | 564 | 557,000 |
2015/04/13 | 561 | 561 | 541 | 542 | 480,000 |
2015/04/10 | 540 | 558 | 537 | 555 | 991,000 |
2015/04/09 | 527 | 542 | 520 | 532 | 645,000 |
2015/04/08 | 520 | 532 | 519 | 527 | 558,000 |
2015/04/07 | 508 | 520 | 506 | 519 | 586,000 |
2015/04/06 | 509 | 509 | 498 | 504 | 268,000 |
2015/04/03 | 503 | 513 | 502 | 512 | 360,000 |
2015/04/02 | 496 | 514 | 494 | 510 | 542,000 |
2015/04/01 | 505 | 505 | 496 | 496 | 495,000 |
2015/03/31 | 495 | 508 | 490 | 504 | 925,000 |
2015/03/30 | 495 | 496 | 485 | 488 | 538,000 |
2015/03/27 | 495 | 510 | 489 | 495 | 859,000 |
2015/03/26 | 489 | 492 | 481 | 484 | 374,000 |
2015/03/25 | 502 | 503 | 491 | 497 | 403,000 |
2015/03/24 | 498 | 507 | 495 | 501 | 248,000 |
2015/03/23 | 500 | 508 | 498 | 499 | 713,000 |
2015/03/20 | 498 | 498 | 492 | 497 | 475,000 |
2015/03/19 | 491 | 496 | 487 | 494 | 574,000 |
2015/03/18 | 493 | 493 | 485 | 491 | 217,000 |
2015/03/17 | 496 | 500 | 488 | 491 | 643,000 |
2015/03/16 | 495 | 495 | 485 | 487 | 375,000 |
2015/03/13 | 493 | 499 | 490 | 494 | 840,000 |
2015/03/12 | 475 | 489 | 474 | 485 | 752,000 |
2015/03/11 | 452 | 478 | 450 | 475 | 1,131,000 |
2015/03/10 | 458 | 462 | 453 | 454 | 475,000 |
2015/03/09 | 462 | 463 | 458 | 459 | 295,000 |
2015/03/06 | 472 | 472 | 463 | 467 | 532,000 |
2015/03/05 | 471 | 476 | 469 | 472 | 332,000 |
2015/03/04 | 464 | 474 | 464 | 471 | 483,000 |
2015/03/03 | 478 | 478 | 463 | 466 | 959,000 |
2015/03/02 | 475 | 481 | 475 | 476 | 540,000 |
2015/02/27 | 481 | 482 | 469 | 477 | 633,000 |
2015/02/26 | 474 | 482 | 474 | 482 | 595,000 |
2015/02/25 | 480 | 481 | 477 | 480 | 232,000 |
2015/02/24 | 474 | 480 | 473 | 479 | 401,000 |
2015/02/23 | 480 | 480 | 469 | 474 | 398,000 |
2015/02/20 | 470 | 477 | 470 | 477 | 798,000 |
2015/02/19 | 473 | 474 | 461 | 466 | 578,000 |
2015/02/18 | 472 | 483 | 470 | 472 | 826,000 |
2015/02/17 | 471 | 474 | 466 | 470 | 645,000 |
2015/02/16 | 469 | 475 | 464 | 471 | 465,000 |
2015/02/13 | 460 | 467 | 454 | 466 | 840,000 |
2015/02/12 | 470 | 473 | 457 | 460 | 884,000 |
2015/02/10 | 450 | 468 | 450 | 467 | 1,418,000 |
2015/02/09 | 444 | 459 | 443 | 454 | 1,264,000 |
2015/02/06 | 425 | 443 | 425 | 442 | 903,000 |
2015/02/05 | 429 | 429 | 419 | 423 | 549,000 |
2015/02/04 | 423 | 431 | 423 | 428 | 758,000 |
2015/02/03 | 414 | 428 | 414 | 417 | 1,583,000 |
2015/02/02 | 394 | 418 | 393 | 411 | 1,294,000 |
2015/01/30 | 412 | 413 | 396 | 398 | 2,001,000 |
2015/01/29 | 394 | 412 | 389 | 410 | 2,054,000 |
2015/01/28 | 388 | 399 | 386 | 395 | 912,000 |
2015/01/27 | 382 | 392 | 382 | 390 | 703,000 |
2015/01/26 | 380 | 383 | 377 | 382 | 602,000 |
2015/01/23 | 385 | 389 | 382 | 384 | 694,000 |
2015/01/22 | 384 | 386 | 380 | 382 | 774,000 |
2015/01/21 | 387 | 387 | 381 | 384 | 951,000 |
2015/01/20 | 372 | 386 | 369 | 383 | 833,000 |
2015/01/19 | 368 | 371 | 364 | 371 | 524,000 |
2015/01/16 | 362 | 364 | 356 | 361 | 733,000 |
2015/01/15 | 368 | 372 | 361 | 367 | 830,000 |
2015/01/14 | 374 | 374 | 359 | 366 | 1,689,000 |
2015/01/13 | 383 | 384 | 372 | 378 | 709,000 |
2015/01/09 | 386 | 389 | 382 | 387 | 453,000 |
2015/01/08 | 389 | 392 | 383 | 385 | 382,000 |
2015/01/07 | 384 | 390 | 379 | 383 | 479,000 |
2015/01/06 | 398 | 398 | 388 | 389 | 568,000 |
2015/01/05 | 404 | 410 | 400 | 404 | 429,000 |