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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,587 | 1,595 | 1,571 | 1,580 | 100,500 |
| 2019/12/27 | 1,570 | 1,594 | 1,569 | 1,588 | 107,900 |
| 2019/12/26 | 1,521 | 1,568 | 1,507 | 1,568 | 144,100 |
| 2019/12/25 | 1,562 | 1,562 | 1,522 | 1,535 | 84,000 |
| 2019/12/24 | 1,564 | 1,585 | 1,563 | 1,574 | 82,900 |
| 2019/12/23 | 1,575 | 1,579 | 1,560 | 1,565 | 115,000 |
| 2019/12/20 | 1,600 | 1,603 | 1,584 | 1,591 | 128,100 |
| 2019/12/19 | 1,609 | 1,609 | 1,589 | 1,597 | 133,900 |
| 2019/12/18 | 1,603 | 1,611 | 1,578 | 1,603 | 260,800 |
| 2019/12/17 | 1,603 | 1,623 | 1,584 | 1,598 | 367,800 |
| 2019/12/16 | 1,642 | 1,647 | 1,619 | 1,643 | 165,900 |
| 2019/12/13 | 1,636 | 1,670 | 1,627 | 1,657 | 242,600 |
| 2019/12/12 | 1,610 | 1,627 | 1,606 | 1,606 | 170,000 |
| 2019/12/11 | 1,564 | 1,601 | 1,557 | 1,600 | 143,900 |
| 2019/12/10 | 1,567 | 1,569 | 1,545 | 1,564 | 115,900 |
| 2019/12/09 | 1,591 | 1,614 | 1,570 | 1,575 | 232,900 |
| 2019/12/06 | 1,548 | 1,579 | 1,541 | 1,551 | 152,000 |
| 2019/12/05 | 1,517 | 1,554 | 1,510 | 1,547 | 263,100 |
| 2019/12/04 | 1,498 | 1,513 | 1,497 | 1,508 | 150,600 |
| 2019/12/03 | 1,491 | 1,512 | 1,477 | 1,505 | 129,900 |
| 2019/12/02 | 1,490 | 1,508 | 1,486 | 1,497 | 116,600 |
| 2019/11/29 | 1,499 | 1,505 | 1,468 | 1,501 | 140,200 |
| 2019/11/28 | 1,483 | 1,497 | 1,470 | 1,485 | 131,800 |
| 2019/11/27 | 1,481 | 1,497 | 1,474 | 1,483 | 135,000 |
| 2019/11/26 | 1,500 | 1,500 | 1,460 | 1,465 | 125,900 |
| 2019/11/25 | 1,496 | 1,500 | 1,479 | 1,490 | 109,900 |
| 2019/11/22 | 1,449 | 1,477 | 1,449 | 1,466 | 82,600 |
| 2019/11/21 | 1,452 | 1,467 | 1,425 | 1,449 | 113,900 |
| 2019/11/20 | 1,498 | 1,498 | 1,462 | 1,462 | 102,600 |
| 2019/11/19 | 1,509 | 1,511 | 1,486 | 1,503 | 120,600 |
| 2019/11/18 | 1,500 | 1,504 | 1,484 | 1,499 | 161,000 |
| 2019/11/15 | 1,463 | 1,504 | 1,460 | 1,497 | 139,400 |
| 2019/11/14 | 1,502 | 1,514 | 1,465 | 1,465 | 130,800 |
| 2019/11/13 | 1,514 | 1,526 | 1,496 | 1,502 | 112,800 |
| 2019/11/12 | 1,528 | 1,532 | 1,503 | 1,526 | 125,900 |
| 2019/11/11 | 1,542 | 1,559 | 1,526 | 1,539 | 180,100 |
| 2019/11/08 | 1,507 | 1,529 | 1,501 | 1,526 | 233,900 |
| 2019/11/07 | 1,486 | 1,489 | 1,450 | 1,480 | 179,800 |
| 2019/11/06 | 1,458 | 1,497 | 1,445 | 1,492 | 303,100 |
| 2019/11/05 | 1,400 | 1,445 | 1,400 | 1,439 | 467,300 |
| 2019/11/01 | 1,360 | 1,363 | 1,338 | 1,359 | 265,400 |
| 2019/10/31 | 1,401 | 1,439 | 1,359 | 1,381 | 765,900 |
| 2019/10/30 | 1,528 | 1,528 | 1,490 | 1,511 | 751,800 |
| 2019/10/29 | 1,520 | 1,536 | 1,507 | 1,528 | 238,900 |
| 2019/10/28 | 1,508 | 1,511 | 1,493 | 1,505 | 217,600 |
| 2019/10/25 | 1,508 | 1,512 | 1,481 | 1,494 | 159,200 |
| 2019/10/24 | 1,507 | 1,517 | 1,496 | 1,513 | 113,000 |
| 2019/10/23 | 1,506 | 1,513 | 1,484 | 1,507 | 112,600 |
| 2019/10/21 | 1,494 | 1,508 | 1,481 | 1,501 | 105,700 |
| 2019/10/18 | 1,487 | 1,512 | 1,477 | 1,494 | 224,900 |
| 2019/10/17 | 1,488 | 1,488 | 1,455 | 1,460 | 114,400 |
| 2019/10/16 | 1,492 | 1,515 | 1,478 | 1,480 | 147,400 |
| 2019/10/15 | 1,474 | 1,503 | 1,465 | 1,474 | 156,400 |
| 2019/10/11 | 1,450 | 1,459 | 1,435 | 1,452 | 126,000 |
| 2019/10/10 | 1,417 | 1,442 | 1,396 | 1,442 | 195,500 |
| 2019/10/09 | 1,404 | 1,407 | 1,386 | 1,406 | 158,500 |
| 2019/10/08 | 1,425 | 1,430 | 1,400 | 1,415 | 450,200 |
| 2019/10/07 | 1,428 | 1,453 | 1,425 | 1,444 | 119,900 |
| 2019/10/04 | 1,414 | 1,443 | 1,409 | 1,423 | 145,700 |
| 2019/10/03 | 1,410 | 1,414 | 1,393 | 1,407 | 142,800 |
| 2019/10/02 | 1,443 | 1,460 | 1,432 | 1,451 | 86,500 |
| 2019/10/01 | 1,432 | 1,467 | 1,432 | 1,457 | 74,900 |
| 2019/09/30 | 1,440 | 1,446 | 1,424 | 1,439 | 110,700 |
| 2019/09/27 | 1,485 | 1,486 | 1,433 | 1,442 | 196,300 |
| 2019/09/26 | 1,505 | 1,520 | 1,499 | 1,508 | 146,600 |
| 2019/09/25 | 1,480 | 1,499 | 1,475 | 1,491 | 82,700 |
| 2019/09/24 | 1,499 | 1,510 | 1,479 | 1,495 | 107,500 |
| 2019/09/20 | 1,510 | 1,510 | 1,479 | 1,501 | 237,200 |
| 2019/09/19 | 1,504 | 1,523 | 1,494 | 1,498 | 141,500 |
| 2019/09/18 | 1,530 | 1,530 | 1,489 | 1,496 | 217,700 |
| 2019/09/17 | 1,527 | 1,538 | 1,505 | 1,525 | 163,200 |
| 2019/09/13 | 1,508 | 1,523 | 1,484 | 1,517 | 162,100 |
| 2019/09/12 | 1,500 | 1,523 | 1,492 | 1,510 | 250,500 |
| 2019/09/11 | 1,477 | 1,494 | 1,471 | 1,494 | 158,000 |
| 2019/09/10 | 1,437 | 1,462 | 1,437 | 1,455 | 99,000 |
| 2019/09/09 | 1,412 | 1,426 | 1,401 | 1,426 | 103,100 |
| 2019/09/06 | 1,434 | 1,439 | 1,415 | 1,418 | 114,800 |
| 2019/09/05 | 1,405 | 1,449 | 1,405 | 1,437 | 115,800 |
| 2019/09/04 | 1,385 | 1,407 | 1,377 | 1,397 | 130,100 |
| 2019/09/03 | 1,409 | 1,428 | 1,394 | 1,409 | 123,700 |
| 2019/09/02 | 1,379 | 1,410 | 1,371 | 1,404 | 109,900 |
| 2019/08/30 | 1,339 | 1,385 | 1,331 | 1,383 | 166,200 |
| 2019/08/29 | 1,337 | 1,344 | 1,295 | 1,320 | 118,500 |
| 2019/08/28 | 1,336 | 1,338 | 1,317 | 1,337 | 72,500 |
| 2019/08/27 | 1,325 | 1,339 | 1,319 | 1,336 | 135,000 |
| 2019/08/26 | 1,337 | 1,343 | 1,310 | 1,314 | 177,900 |
| 2019/08/23 | 1,380 | 1,398 | 1,380 | 1,388 | 90,200 |
| 2019/08/22 | 1,372 | 1,381 | 1,368 | 1,377 | 95,300 |
| 2019/08/21 | 1,400 | 1,404 | 1,372 | 1,378 | 83,600 |
| 2019/08/20 | 1,398 | 1,409 | 1,388 | 1,406 | 92,900 |
| 2019/08/19 | 1,400 | 1,405 | 1,379 | 1,394 | 130,100 |
| 2019/08/16 | 1,351 | 1,379 | 1,345 | 1,370 | 106,500 |
| 2019/08/15 | 1,352 | 1,370 | 1,327 | 1,369 | 99,500 |
| 2019/08/14 | 1,369 | 1,386 | 1,363 | 1,382 | 156,800 |
| 2019/08/13 | 1,354 | 1,364 | 1,339 | 1,349 | 160,700 |
| 2019/08/09 | 1,365 | 1,383 | 1,360 | 1,378 | 102,800 |
| 2019/08/08 | 1,356 | 1,381 | 1,346 | 1,359 | 105,700 |
| 2019/08/07 | 1,379 | 1,385 | 1,353 | 1,355 | 123,200 |
| 2019/08/06 | 1,310 | 1,390 | 1,302 | 1,386 | 200,800 |
| 2019/08/05 | 1,389 | 1,394 | 1,351 | 1,369 | 181,000 |
| 2019/08/02 | 1,429 | 1,441 | 1,406 | 1,407 | 217,800 |
| 2019/08/01 | 1,454 | 1,479 | 1,413 | 1,465 | 277,800 |
| 2019/07/31 | 1,490 | 1,555 | 1,466 | 1,501 | 470,800 |
| 2019/07/30 | 1,460 | 1,491 | 1,460 | 1,472 | 302,400 |
| 2019/07/29 | 1,418 | 1,443 | 1,409 | 1,443 | 180,900 |
| 2019/07/26 | 1,424 | 1,425 | 1,409 | 1,420 | 169,700 |
| 2019/07/25 | 1,441 | 1,452 | 1,426 | 1,443 | 165,100 |
| 2019/07/24 | 1,459 | 1,459 | 1,437 | 1,445 | 147,300 |
| 2019/07/23 | 1,440 | 1,464 | 1,433 | 1,457 | 220,200 |
| 2019/07/22 | 1,421 | 1,444 | 1,419 | 1,432 | 116,200 |
| 2019/07/19 | 1,395 | 1,433 | 1,384 | 1,421 | 193,900 |
| 2019/07/18 | 1,423 | 1,423 | 1,375 | 1,383 | 241,900 |
| 2019/07/17 | 1,437 | 1,457 | 1,424 | 1,430 | 207,600 |
| 2019/07/16 | 1,434 | 1,451 | 1,432 | 1,438 | 154,300 |
| 2019/07/12 | 1,440 | 1,446 | 1,425 | 1,434 | 124,200 |
| 2019/07/11 | 1,438 | 1,448 | 1,433 | 1,443 | 163,000 |
| 2019/07/10 | 1,444 | 1,453 | 1,433 | 1,436 | 158,200 |
| 2019/07/09 | 1,461 | 1,483 | 1,443 | 1,451 | 220,800 |
| 2019/07/08 | 1,462 | 1,465 | 1,445 | 1,454 | 250,200 |
| 2019/07/05 | 1,499 | 1,499 | 1,443 | 1,459 | 833,500 |
| 2019/07/04 | 1,514 | 1,530 | 1,501 | 1,518 | 125,200 |
| 2019/07/03 | 1,523 | 1,524 | 1,488 | 1,514 | 169,700 |
| 2019/07/02 | 1,525 | 1,568 | 1,510 | 1,520 | 272,700 |
| 2019/07/01 | 1,537 | 1,556 | 1,513 | 1,525 | 244,600 |
| 2019/06/28 | 1,478 | 1,497 | 1,476 | 1,490 | 90,200 |
| 2019/06/27 | 1,472 | 1,510 | 1,471 | 1,500 | 211,700 |
| 2019/06/26 | 1,485 | 1,499 | 1,450 | 1,456 | 108,000 |
| 2019/06/25 | 1,494 | 1,508 | 1,473 | 1,479 | 78,800 |
| 2019/06/24 | 1,493 | 1,497 | 1,466 | 1,479 | 156,100 |
| 2019/06/21 | 1,516 | 1,526 | 1,493 | 1,507 | 201,500 |
| 2019/06/20 | 1,541 | 1,550 | 1,496 | 1,510 | 203,000 |
| 2019/06/19 | 1,455 | 1,542 | 1,440 | 1,520 | 565,900 |
| 2019/06/18 | 1,440 | 1,462 | 1,407 | 1,416 | 105,500 |
| 2019/06/17 | 1,495 | 1,498 | 1,449 | 1,453 | 152,600 |
| 2019/06/14 | 1,489 | 1,503 | 1,467 | 1,499 | 91,500 |
| 2019/06/13 | 1,494 | 1,516 | 1,463 | 1,485 | 156,200 |
| 2019/06/12 | 1,483 | 1,528 | 1,478 | 1,516 | 174,900 |
| 2019/06/11 | 1,462 | 1,485 | 1,458 | 1,472 | 113,600 |
| 2019/06/10 | 1,473 | 1,480 | 1,440 | 1,470 | 96,800 |
| 2019/06/07 | 1,457 | 1,461 | 1,425 | 1,444 | 125,200 |
| 2019/06/06 | 1,508 | 1,508 | 1,452 | 1,452 | 118,500 |
| 2019/06/05 | 1,494 | 1,519 | 1,487 | 1,510 | 132,500 |
| 2019/06/04 | 1,427 | 1,470 | 1,411 | 1,470 | 169,000 |
| 2019/06/03 | 1,450 | 1,455 | 1,396 | 1,418 | 160,800 |
| 2019/05/31 | 1,487 | 1,511 | 1,474 | 1,475 | 118,900 |
| 2019/05/30 | 1,468 | 1,489 | 1,452 | 1,487 | 140,000 |
| 2019/05/29 | 1,488 | 1,506 | 1,476 | 1,487 | 89,200 |
| 2019/05/28 | 1,492 | 1,519 | 1,486 | 1,513 | 66,500 |
| 2019/05/27 | 1,492 | 1,518 | 1,492 | 1,497 | 67,400 |
| 2019/05/24 | 1,478 | 1,503 | 1,462 | 1,491 | 102,400 |
| 2019/05/23 | 1,498 | 1,517 | 1,490 | 1,494 | 111,400 |
| 2019/05/22 | 1,520 | 1,544 | 1,504 | 1,504 | 124,100 |
| 2019/05/21 | 1,493 | 1,529 | 1,471 | 1,520 | 188,400 |
| 2019/05/20 | 1,520 | 1,530 | 1,491 | 1,508 | 148,900 |
| 2019/05/17 | 1,518 | 1,539 | 1,502 | 1,531 | 184,800 |
| 2019/05/16 | 1,518 | 1,518 | 1,456 | 1,494 | 261,000 |
| 2019/05/15 | 1,537 | 1,537 | 1,500 | 1,520 | 256,700 |
| 2019/05/14 | 1,542 | 1,546 | 1,494 | 1,539 | 243,500 |
| 2019/05/13 | 1,590 | 1,599 | 1,560 | 1,569 | 225,100 |
| 2019/05/10 | 1,673 | 1,699 | 1,578 | 1,592 | 595,200 |
| 2019/05/09 | 1,875 | 1,880 | 1,640 | 1,682 | 679,400 |
| 2019/05/08 | 2,130 | 2,132 | 2,090 | 2,095 | 98,300 |
| 2019/05/07 | 2,252 | 2,252 | 2,172 | 2,176 | 104,900 |
| 2019/04/26 | 2,232 | 2,232 | 2,202 | 2,224 | 55,400 |
| 2019/04/25 | 2,258 | 2,263 | 2,234 | 2,259 | 38,800 |
| 2019/04/24 | 2,288 | 2,292 | 2,256 | 2,268 | 83,800 |
| 2019/04/23 | 2,314 | 2,319 | 2,291 | 2,297 | 50,400 |
| 2019/04/22 | 2,365 | 2,365 | 2,314 | 2,317 | 43,000 |
| 2019/04/19 | 2,390 | 2,391 | 2,338 | 2,359 | 40,800 |
| 2019/04/18 | 2,434 | 2,434 | 2,349 | 2,357 | 49,900 |
| 2019/04/17 | 2,427 | 2,441 | 2,406 | 2,412 | 62,800 |
| 2019/04/16 | 2,427 | 2,441 | 2,410 | 2,419 | 46,300 |
| 2019/04/15 | 2,398 | 2,443 | 2,397 | 2,427 | 83,900 |
| 2019/04/12 | 2,390 | 2,400 | 2,354 | 2,357 | 45,700 |
| 2019/04/11 | 2,376 | 2,380 | 2,338 | 2,374 | 38,700 |
| 2019/04/10 | 2,340 | 2,382 | 2,333 | 2,360 | 74,400 |
| 2019/04/09 | 2,363 | 2,374 | 2,311 | 2,347 | 120,900 |
| 2019/04/08 | 2,381 | 2,391 | 2,367 | 2,385 | 60,000 |
| 2019/04/05 | 2,394 | 2,409 | 2,366 | 2,367 | 79,800 |
| 2019/04/04 | 2,348 | 2,376 | 2,336 | 2,372 | 52,400 |
| 2019/04/03 | 2,320 | 2,357 | 2,289 | 2,357 | 78,500 |
| 2019/04/02 | 2,334 | 2,357 | 2,303 | 2,308 | 72,500 |
| 2019/04/01 | 2,275 | 2,321 | 2,265 | 2,294 | 98,900 |
| 2019/03/29 | 2,274 | 2,296 | 2,245 | 2,269 | 99,700 |
| 2019/03/28 | 2,286 | 2,289 | 2,234 | 2,278 | 99,300 |
| 2019/03/27 | 2,304 | 2,329 | 2,286 | 2,322 | 75,900 |
| 2019/03/26 | 2,344 | 2,364 | 2,324 | 2,355 | 128,000 |
| 2019/03/25 | 2,288 | 2,316 | 2,266 | 2,309 | 77,400 |
| 2019/03/22 | 2,298 | 2,334 | 2,292 | 2,333 | 95,200 |
| 2019/03/20 | 2,332 | 2,332 | 2,271 | 2,300 | 149,700 |
| 2019/03/19 | 2,355 | 2,358 | 2,328 | 2,351 | 84,200 |
| 2019/03/18 | 2,315 | 2,328 | 2,295 | 2,326 | 86,900 |
| 2019/03/15 | 2,283 | 2,323 | 2,272 | 2,306 | 147,500 |
| 2019/03/14 | 2,300 | 2,350 | 2,272 | 2,279 | 96,800 |
| 2019/03/13 | 2,300 | 2,340 | 2,271 | 2,283 | 73,000 |
| 2019/03/12 | 2,348 | 2,348 | 2,280 | 2,297 | 134,700 |
| 2019/03/11 | 2,305 | 2,316 | 2,288 | 2,298 | 73,400 |
| 2019/03/08 | 2,369 | 2,395 | 2,317 | 2,319 | 94,000 |
| 2019/03/07 | 2,431 | 2,437 | 2,405 | 2,419 | 67,000 |
| 2019/03/06 | 2,450 | 2,474 | 2,423 | 2,462 | 36,800 |
| 2019/03/05 | 2,470 | 2,470 | 2,440 | 2,465 | 66,100 |
| 2019/03/04 | 2,534 | 2,534 | 2,480 | 2,490 | 47,300 |
| 2019/03/01 | 2,520 | 2,545 | 2,500 | 2,507 | 48,300 |
| 2019/02/28 | 2,549 | 2,552 | 2,490 | 2,529 | 85,900 |
| 2019/02/27 | 2,549 | 2,572 | 2,542 | 2,562 | 63,800 |
| 2019/02/26 | 2,559 | 2,559 | 2,517 | 2,530 | 30,100 |
| 2019/02/25 | 2,560 | 2,567 | 2,527 | 2,539 | 27,000 |
| 2019/02/22 | 2,535 | 2,565 | 2,514 | 2,549 | 85,500 |
| 2019/02/21 | 2,531 | 2,558 | 2,498 | 2,525 | 63,600 |
| 2019/02/20 | 2,510 | 2,519 | 2,486 | 2,506 | 43,600 |
| 2019/02/19 | 2,503 | 2,503 | 2,464 | 2,482 | 49,900 |
| 2019/02/18 | 2,508 | 2,520 | 2,441 | 2,486 | 62,300 |
| 2019/02/15 | 2,346 | 2,459 | 2,329 | 2,443 | 188,600 |
| 2019/02/14 | 2,339 | 2,362 | 2,320 | 2,347 | 72,400 |
| 2019/02/13 | 2,317 | 2,329 | 2,271 | 2,327 | 86,300 |
| 2019/02/12 | 2,285 | 2,296 | 2,262 | 2,288 | 62,500 |
| 2019/02/08 | 2,304 | 2,315 | 2,273 | 2,279 | 63,100 |
| 2019/02/07 | 2,340 | 2,354 | 2,303 | 2,353 | 53,400 |
| 2019/02/06 | 2,375 | 2,380 | 2,322 | 2,329 | 55,500 |
| 2019/02/05 | 2,286 | 2,327 | 2,256 | 2,316 | 101,000 |
| 2019/02/04 | 2,325 | 2,356 | 2,264 | 2,282 | 119,300 |
| 2019/02/01 | 2,350 | 2,350 | 2,311 | 2,329 | 90,300 |
| 2019/01/31 | 2,344 | 2,358 | 2,316 | 2,352 | 103,200 |
| 2019/01/30 | 2,278 | 2,310 | 2,261 | 2,261 | 93,300 |
| 2019/01/29 | 2,258 | 2,281 | 2,250 | 2,278 | 43,300 |
| 2019/01/28 | 2,252 | 2,298 | 2,243 | 2,264 | 64,400 |
| 2019/01/25 | 2,261 | 2,285 | 2,247 | 2,252 | 99,200 |
| 2019/01/24 | 2,282 | 2,294 | 2,257 | 2,276 | 47,800 |
| 2019/01/23 | 2,270 | 2,307 | 2,237 | 2,281 | 97,600 |
| 2019/01/22 | 2,339 | 2,345 | 2,257 | 2,287 | 115,400 |
| 2019/01/21 | 2,310 | 2,332 | 2,282 | 2,329 | 131,000 |
| 2019/01/18 | 2,311 | 2,341 | 2,284 | 2,290 | 136,700 |
| 2019/01/17 | 2,305 | 2,345 | 2,285 | 2,311 | 112,600 |
| 2019/01/16 | 2,281 | 2,299 | 2,259 | 2,272 | 88,200 |
| 2019/01/15 | 2,247 | 2,292 | 2,224 | 2,272 | 133,400 |
| 2019/01/11 | 2,318 | 2,338 | 2,286 | 2,297 | 140,300 |
| 2019/01/10 | 2,293 | 2,316 | 2,260 | 2,295 | 168,600 |
| 2019/01/09 | 2,363 | 2,387 | 2,334 | 2,359 | 91,100 |
| 2019/01/08 | 2,342 | 2,368 | 2,324 | 2,351 | 54,800 |
| 2019/01/07 | 2,367 | 2,368 | 2,310 | 2,327 | 112,400 |
| 2019/01/04 | 2,254 | 2,274 | 2,189 | 2,267 | 121,600 |