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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,038 | 2,048 | 2,020 | 2,035 | 50,200 |
| 2021/12/29 | 2,034 | 2,058 | 2,019 | 2,035 | 42,700 |
| 2021/12/28 | 2,010 | 2,044 | 2,009 | 2,034 | 63,600 |
| 2021/12/27 | 1,998 | 2,008 | 1,979 | 1,997 | 60,300 |
| 2021/12/24 | 1,980 | 2,003 | 1,976 | 1,997 | 61,200 |
| 2021/12/23 | 1,996 | 2,004 | 1,976 | 1,999 | 50,900 |
| 2021/12/22 | 2,020 | 2,020 | 1,955 | 1,961 | 95,700 |
| 2021/12/21 | 1,995 | 2,022 | 1,980 | 2,021 | 121,200 |
| 2021/12/20 | 2,019 | 2,019 | 1,937 | 1,955 | 109,700 |
| 2021/12/17 | 2,098 | 2,130 | 2,042 | 2,052 | 147,300 |
| 2021/12/16 | 2,065 | 2,098 | 2,057 | 2,088 | 101,700 |
| 2021/12/15 | 2,019 | 2,061 | 1,987 | 2,041 | 183,700 |
| 2021/12/14 | 1,955 | 1,989 | 1,944 | 1,979 | 111,600 |
| 2021/12/13 | 1,949 | 1,960 | 1,911 | 1,932 | 106,800 |
| 2021/12/10 | 1,957 | 1,963 | 1,926 | 1,934 | 37,900 |
| 2021/12/09 | 1,992 | 1,996 | 1,952 | 1,957 | 48,700 |
| 2021/12/08 | 1,994 | 2,003 | 1,974 | 1,992 | 49,600 |
| 2021/12/07 | 1,938 | 1,998 | 1,927 | 1,994 | 104,600 |
| 2021/12/06 | 1,913 | 1,915 | 1,885 | 1,898 | 98,200 |
| 2021/12/03 | 1,860 | 1,912 | 1,834 | 1,910 | 134,200 |
| 2021/12/02 | 1,826 | 1,877 | 1,811 | 1,869 | 159,700 |
| 2021/12/01 | 1,790 | 1,847 | 1,781 | 1,826 | 104,900 |
| 2021/11/30 | 1,872 | 1,883 | 1,817 | 1,818 | 183,200 |
| 2021/11/29 | 1,861 | 1,887 | 1,841 | 1,849 | 121,600 |
| 2021/11/26 | 2,001 | 2,001 | 1,895 | 1,912 | 63,000 |
| 2021/11/25 | 1,975 | 2,023 | 1,963 | 2,001 | 68,200 |
| 2021/11/24 | 1,961 | 1,979 | 1,951 | 1,973 | 93,800 |
| 2021/11/22 | 1,918 | 1,960 | 1,894 | 1,948 | 79,000 |
| 2021/11/19 | 1,919 | 1,939 | 1,886 | 1,924 | 86,700 |
| 2021/11/18 | 1,888 | 1,917 | 1,866 | 1,900 | 94,600 |
| 2021/11/17 | 1,951 | 1,951 | 1,892 | 1,902 | 136,800 |
| 2021/11/16 | 2,003 | 2,007 | 1,962 | 1,964 | 152,000 |
| 2021/11/15 | 2,055 | 2,058 | 1,990 | 2,013 | 82,300 |
| 2021/11/12 | 1,994 | 2,057 | 1,986 | 2,051 | 147,400 |
| 2021/11/11 | 2,015 | 2,021 | 1,955 | 1,961 | 83,500 |
| 2021/11/10 | 2,054 | 2,054 | 1,976 | 1,995 | 133,100 |
| 2021/11/09 | 2,092 | 2,114 | 2,030 | 2,030 | 148,100 |
| 2021/11/08 | 1,972 | 2,052 | 1,932 | 2,049 | 308,100 |
| 2021/11/05 | 2,058 | 2,105 | 1,948 | 1,950 | 318,700 |
| 2021/11/04 | 2,034 | 2,090 | 1,973 | 1,987 | 691,000 |
| 2021/11/02 | 1,833 | 1,883 | 1,813 | 1,835 | 275,200 |
| 2021/11/01 | 1,874 | 1,879 | 1,745 | 1,793 | 356,600 |
| 2021/10/29 | 1,811 | 2,008 | 1,734 | 1,873 | 491,900 |
| 2021/10/28 | 1,848 | 1,870 | 1,770 | 1,811 | 565,700 |
| 2021/10/27 | 1,804 | 1,850 | 1,790 | 1,842 | 163,200 |
| 2021/10/26 | 1,762 | 1,814 | 1,747 | 1,804 | 148,800 |
| 2021/10/25 | 1,708 | 1,774 | 1,704 | 1,758 | 127,400 |
| 2021/10/22 | 1,695 | 1,707 | 1,681 | 1,704 | 94,500 |
| 2021/10/21 | 1,731 | 1,770 | 1,720 | 1,729 | 81,100 |
| 2021/10/20 | 1,762 | 1,783 | 1,731 | 1,735 | 83,800 |
| 2021/10/19 | 1,806 | 1,809 | 1,762 | 1,774 | 69,900 |
| 2021/10/18 | 1,769 | 1,793 | 1,768 | 1,790 | 69,000 |
| 2021/10/15 | 1,730 | 1,758 | 1,723 | 1,758 | 74,300 |
| 2021/10/14 | 1,728 | 1,743 | 1,705 | 1,730 | 86,000 |
| 2021/10/13 | 1,755 | 1,755 | 1,708 | 1,708 | 126,000 |
| 2021/10/12 | 1,710 | 1,767 | 1,705 | 1,762 | 91,800 |
| 2021/10/11 | 1,706 | 1,731 | 1,696 | 1,731 | 64,800 |
| 2021/10/08 | 1,677 | 1,736 | 1,675 | 1,696 | 131,400 |
| 2021/10/07 | 1,680 | 1,687 | 1,653 | 1,678 | 63,600 |
| 2021/10/06 | 1,724 | 1,758 | 1,681 | 1,686 | 68,300 |
| 2021/10/05 | 1,700 | 1,729 | 1,672 | 1,714 | 100,100 |
| 2021/10/04 | 1,751 | 1,780 | 1,693 | 1,732 | 91,000 |
| 2021/10/01 | 1,769 | 1,771 | 1,719 | 1,735 | 134,600 |
| 2021/09/30 | 1,824 | 1,847 | 1,782 | 1,800 | 104,900 |
| 2021/09/29 | 1,761 | 1,813 | 1,746 | 1,804 | 154,100 |
| 2021/09/28 | 1,773 | 1,852 | 1,768 | 1,845 | 188,700 |
| 2021/09/27 | 1,739 | 1,764 | 1,731 | 1,745 | 125,600 |
| 2021/09/24 | 1,721 | 1,733 | 1,702 | 1,724 | 115,400 |
| 2021/09/22 | 1,715 | 1,715 | 1,653 | 1,654 | 137,400 |
| 2021/09/21 | 1,770 | 1,772 | 1,728 | 1,736 | 172,400 |
| 2021/09/17 | 1,876 | 1,876 | 1,802 | 1,808 | 169,300 |
| 2021/09/16 | 1,918 | 1,934 | 1,869 | 1,885 | 104,700 |
| 2021/09/15 | 1,932 | 1,941 | 1,900 | 1,922 | 51,300 |
| 2021/09/14 | 1,974 | 1,980 | 1,958 | 1,971 | 58,800 |
| 2021/09/13 | 1,922 | 1,971 | 1,912 | 1,971 | 50,900 |
| 2021/09/10 | 1,902 | 1,937 | 1,902 | 1,932 | 65,800 |
| 2021/09/09 | 1,905 | 1,916 | 1,898 | 1,914 | 42,900 |
| 2021/09/08 | 1,872 | 1,934 | 1,862 | 1,933 | 79,600 |
| 2021/09/07 | 1,868 | 1,886 | 1,849 | 1,867 | 80,300 |
| 2021/09/06 | 1,850 | 1,863 | 1,821 | 1,850 | 54,200 |
| 2021/09/03 | 1,790 | 1,839 | 1,790 | 1,819 | 62,800 |
| 2021/09/02 | 1,796 | 1,798 | 1,747 | 1,784 | 42,300 |
| 2021/09/01 | 1,828 | 1,829 | 1,794 | 1,800 | 59,500 |
| 2021/08/31 | 1,780 | 1,826 | 1,772 | 1,815 | 62,600 |
| 2021/08/30 | 1,762 | 1,809 | 1,761 | 1,800 | 64,500 |
| 2021/08/27 | 1,683 | 1,752 | 1,666 | 1,743 | 99,500 |
| 2021/08/26 | 1,700 | 1,700 | 1,678 | 1,683 | 41,500 |
| 2021/08/25 | 1,711 | 1,725 | 1,692 | 1,697 | 63,800 |
| 2021/08/24 | 1,662 | 1,708 | 1,651 | 1,683 | 87,200 |
| 2021/08/23 | 1,641 | 1,661 | 1,621 | 1,653 | 65,700 |
| 2021/08/20 | 1,673 | 1,673 | 1,621 | 1,623 | 81,200 |
| 2021/08/19 | 1,728 | 1,728 | 1,678 | 1,678 | 59,100 |
| 2021/08/18 | 1,735 | 1,768 | 1,735 | 1,742 | 47,500 |
| 2021/08/17 | 1,806 | 1,819 | 1,743 | 1,745 | 54,800 |
| 2021/08/16 | 1,824 | 1,840 | 1,761 | 1,783 | 101,900 |
| 2021/08/13 | 1,841 | 1,856 | 1,815 | 1,854 | 57,800 |
| 2021/08/12 | 1,846 | 1,854 | 1,823 | 1,840 | 57,400 |
| 2021/08/11 | 1,837 | 1,867 | 1,824 | 1,831 | 65,400 |
| 2021/08/10 | 1,839 | 1,883 | 1,810 | 1,817 | 70,000 |
| 2021/08/06 | 1,811 | 1,827 | 1,788 | 1,827 | 85,600 |
| 2021/08/05 | 1,844 | 1,854 | 1,800 | 1,810 | 106,300 |
| 2021/08/04 | 1,944 | 1,964 | 1,854 | 1,862 | 85,400 |
| 2021/08/03 | 1,945 | 1,977 | 1,880 | 1,944 | 101,700 |
| 2021/08/02 | 1,830 | 1,936 | 1,826 | 1,907 | 172,400 |
| 2021/07/30 | 1,727 | 1,841 | 1,713 | 1,826 | 136,900 |
| 2021/07/29 | 1,756 | 1,766 | 1,727 | 1,746 | 26,900 |
| 2021/07/28 | 1,731 | 1,766 | 1,731 | 1,752 | 44,800 |
| 2021/07/27 | 1,730 | 1,773 | 1,730 | 1,765 | 79,200 |
| 2021/07/26 | 1,680 | 1,730 | 1,680 | 1,713 | 91,800 |
| 2021/07/21 | 1,628 | 1,654 | 1,616 | 1,639 | 85,600 |
| 2021/07/20 | 1,622 | 1,642 | 1,592 | 1,595 | 81,300 |
| 2021/07/19 | 1,649 | 1,678 | 1,649 | 1,652 | 106,900 |
| 2021/07/16 | 1,608 | 1,679 | 1,608 | 1,658 | 70,400 |
| 2021/07/15 | 1,597 | 1,618 | 1,584 | 1,600 | 72,900 |
| 2021/07/14 | 1,611 | 1,649 | 1,607 | 1,614 | 61,700 |
| 2021/07/13 | 1,584 | 1,632 | 1,575 | 1,623 | 84,000 |
| 2021/07/12 | 1,561 | 1,578 | 1,545 | 1,577 | 77,100 |
| 2021/07/09 | 1,556 | 1,567 | 1,505 | 1,546 | 108,000 |
| 2021/07/08 | 1,601 | 1,619 | 1,596 | 1,596 | 48,100 |
| 2021/07/07 | 1,614 | 1,635 | 1,606 | 1,611 | 31,900 |
| 2021/07/06 | 1,628 | 1,647 | 1,623 | 1,643 | 25,800 |
| 2021/07/05 | 1,632 | 1,637 | 1,613 | 1,620 | 25,200 |
| 2021/07/02 | 1,629 | 1,646 | 1,618 | 1,644 | 48,700 |
| 2021/07/01 | 1,623 | 1,640 | 1,600 | 1,615 | 67,200 |
| 2021/06/30 | 1,651 | 1,677 | 1,608 | 1,612 | 85,600 |
| 2021/06/29 | 1,660 | 1,695 | 1,650 | 1,672 | 57,400 |
| 2021/06/28 | 1,657 | 1,698 | 1,651 | 1,690 | 60,800 |
| 2021/06/25 | 1,607 | 1,658 | 1,607 | 1,653 | 65,100 |
| 2021/06/24 | 1,568 | 1,601 | 1,555 | 1,585 | 48,600 |
| 2021/06/23 | 1,581 | 1,584 | 1,548 | 1,554 | 52,000 |
| 2021/06/22 | 1,588 | 1,605 | 1,572 | 1,598 | 69,200 |
| 2021/06/21 | 1,564 | 1,572 | 1,543 | 1,548 | 73,900 |
| 2021/06/18 | 1,609 | 1,630 | 1,600 | 1,600 | 49,800 |
| 2021/06/17 | 1,619 | 1,627 | 1,591 | 1,626 | 38,600 |
| 2021/06/16 | 1,611 | 1,625 | 1,600 | 1,618 | 37,800 |
| 2021/06/15 | 1,582 | 1,613 | 1,576 | 1,603 | 52,600 |
| 2021/06/14 | 1,609 | 1,620 | 1,575 | 1,597 | 41,000 |
| 2021/06/11 | 1,585 | 1,601 | 1,575 | 1,596 | 58,300 |
| 2021/06/10 | 1,589 | 1,604 | 1,574 | 1,603 | 49,300 |
| 2021/06/09 | 1,611 | 1,625 | 1,592 | 1,597 | 44,500 |
| 2021/06/08 | 1,636 | 1,656 | 1,623 | 1,632 | 36,200 |
| 2021/06/07 | 1,676 | 1,676 | 1,645 | 1,645 | 35,400 |
| 2021/06/04 | 1,670 | 1,694 | 1,665 | 1,683 | 45,400 |
| 2021/06/03 | 1,632 | 1,676 | 1,630 | 1,671 | 55,800 |
| 2021/06/02 | 1,618 | 1,649 | 1,618 | 1,640 | 47,700 |
| 2021/06/01 | 1,632 | 1,641 | 1,601 | 1,618 | 52,400 |
| 2021/05/31 | 1,651 | 1,651 | 1,603 | 1,610 | 46,100 |
| 2021/05/28 | 1,633 | 1,652 | 1,625 | 1,652 | 66,000 |
| 2021/05/27 | 1,630 | 1,644 | 1,585 | 1,586 | 77,300 |
| 2021/05/26 | 1,620 | 1,639 | 1,608 | 1,629 | 37,100 |
| 2021/05/25 | 1,650 | 1,666 | 1,634 | 1,636 | 41,400 |
| 2021/05/24 | 1,617 | 1,645 | 1,617 | 1,636 | 44,000 |
| 2021/05/21 | 1,610 | 1,629 | 1,591 | 1,598 | 50,000 |
| 2021/05/20 | 1,642 | 1,647 | 1,606 | 1,606 | 70,300 |
| 2021/05/19 | 1,642 | 1,683 | 1,642 | 1,661 | 56,900 |
| 2021/05/18 | 1,628 | 1,671 | 1,611 | 1,668 | 63,700 |
| 2021/05/17 | 1,649 | 1,656 | 1,594 | 1,609 | 71,200 |
| 2021/05/14 | 1,680 | 1,684 | 1,612 | 1,617 | 62,700 |
| 2021/05/13 | 1,689 | 1,702 | 1,646 | 1,646 | 59,700 |
| 2021/05/12 | 1,814 | 1,814 | 1,670 | 1,688 | 98,800 |
| 2021/05/11 | 1,825 | 1,860 | 1,809 | 1,817 | 82,800 |
| 2021/05/10 | 1,798 | 1,850 | 1,793 | 1,842 | 106,700 |
| 2021/05/07 | 1,714 | 1,779 | 1,699 | 1,777 | 104,400 |
| 2021/05/06 | 1,673 | 1,695 | 1,642 | 1,674 | 162,000 |
| 2021/04/30 | 1,611 | 1,680 | 1,611 | 1,654 | 109,500 |
| 2021/04/28 | 1,661 | 1,661 | 1,614 | 1,628 | 54,800 |
| 2021/04/27 | 1,644 | 1,672 | 1,624 | 1,651 | 58,700 |
| 2021/04/26 | 1,623 | 1,641 | 1,623 | 1,636 | 43,500 |
| 2021/04/23 | 1,620 | 1,628 | 1,610 | 1,613 | 50,800 |
| 2021/04/22 | 1,645 | 1,653 | 1,622 | 1,636 | 53,500 |
| 2021/04/21 | 1,645 | 1,656 | 1,601 | 1,613 | 61,500 |
| 2021/04/20 | 1,689 | 1,732 | 1,683 | 1,688 | 59,300 |
| 2021/04/19 | 1,718 | 1,734 | 1,700 | 1,722 | 58,300 |
| 2021/04/16 | 1,706 | 1,716 | 1,686 | 1,708 | 48,300 |
| 2021/04/15 | 1,684 | 1,722 | 1,681 | 1,710 | 77,300 |
| 2021/04/14 | 1,668 | 1,684 | 1,657 | 1,684 | 55,300 |
| 2021/04/13 | 1,650 | 1,686 | 1,644 | 1,683 | 51,000 |
| 2021/04/12 | 1,630 | 1,644 | 1,624 | 1,640 | 45,000 |
| 2021/04/09 | 1,647 | 1,647 | 1,613 | 1,634 | 69,800 |
| 2021/04/08 | 1,627 | 1,647 | 1,617 | 1,627 | 64,400 |
| 2021/04/07 | 1,598 | 1,650 | 1,598 | 1,650 | 59,700 |
| 2021/04/06 | 1,608 | 1,633 | 1,600 | 1,607 | 97,800 |
| 2021/04/05 | 1,612 | 1,632 | 1,589 | 1,608 | 73,500 |
| 2021/04/02 | 1,618 | 1,620 | 1,596 | 1,613 | 41,400 |
| 2021/04/01 | 1,633 | 1,645 | 1,586 | 1,614 | 77,500 |
| 2021/03/31 | 1,639 | 1,672 | 1,616 | 1,633 | 123,400 |
| 2021/03/30 | 1,650 | 1,667 | 1,624 | 1,648 | 139,100 |
| 2021/03/29 | 1,662 | 1,668 | 1,600 | 1,629 | 248,100 |
| 2021/03/26 | 1,645 | 1,659 | 1,614 | 1,622 | 168,700 |
| 2021/03/25 | 1,645 | 1,702 | 1,645 | 1,648 | 432,700 |
| 2021/03/24 | 1,661 | 1,684 | 1,564 | 1,565 | 206,900 |
| 2021/03/23 | 1,699 | 1,733 | 1,670 | 1,678 | 276,600 |
| 2021/03/22 | 1,690 | 1,717 | 1,671 | 1,697 | 157,500 |
| 2021/03/19 | 1,679 | 1,714 | 1,656 | 1,711 | 171,800 |
| 2021/03/18 | 1,719 | 1,735 | 1,684 | 1,696 | 142,600 |
| 2021/03/17 | 1,670 | 1,689 | 1,650 | 1,689 | 101,100 |
| 2021/03/16 | 1,699 | 1,724 | 1,662 | 1,669 | 86,400 |
| 2021/03/15 | 1,696 | 1,724 | 1,669 | 1,698 | 86,300 |
| 2021/03/12 | 1,662 | 1,698 | 1,657 | 1,676 | 109,100 |
| 2021/03/11 | 1,676 | 1,688 | 1,657 | 1,677 | 116,000 |
| 2021/03/10 | 1,682 | 1,695 | 1,655 | 1,687 | 91,100 |
| 2021/03/09 | 1,699 | 1,721 | 1,675 | 1,698 | 176,000 |
| 2021/03/08 | 1,665 | 1,689 | 1,642 | 1,659 | 122,100 |
| 2021/03/05 | 1,638 | 1,649 | 1,596 | 1,627 | 194,300 |
| 2021/03/04 | 1,668 | 1,685 | 1,627 | 1,641 | 105,300 |
| 2021/03/03 | 1,672 | 1,690 | 1,665 | 1,687 | 168,200 |
| 2021/03/02 | 1,700 | 1,721 | 1,672 | 1,675 | 82,500 |
| 2021/03/01 | 1,688 | 1,704 | 1,678 | 1,697 | 99,800 |
| 2021/02/26 | 1,747 | 1,761 | 1,690 | 1,690 | 118,100 |
| 2021/02/25 | 1,795 | 1,801 | 1,776 | 1,787 | 189,700 |
| 2021/02/24 | 1,780 | 1,799 | 1,775 | 1,777 | 130,500 |
| 2021/02/22 | 1,759 | 1,770 | 1,730 | 1,749 | 94,600 |
| 2021/02/19 | 1,746 | 1,759 | 1,720 | 1,732 | 104,100 |
| 2021/02/18 | 1,783 | 1,797 | 1,752 | 1,778 | 113,500 |
| 2021/02/17 | 1,760 | 1,813 | 1,751 | 1,783 | 137,100 |
| 2021/02/16 | 1,776 | 1,776 | 1,743 | 1,770 | 58,400 |
| 2021/02/15 | 1,754 | 1,778 | 1,750 | 1,778 | 89,000 |
| 2021/02/12 | 1,742 | 1,768 | 1,723 | 1,764 | 125,700 |
| 2021/02/10 | 1,699 | 1,761 | 1,692 | 1,742 | 182,000 |
| 2021/02/09 | 1,661 | 1,696 | 1,648 | 1,694 | 132,700 |
| 2021/02/08 | 1,659 | 1,679 | 1,636 | 1,663 | 91,700 |
| 2021/02/05 | 1,662 | 1,677 | 1,647 | 1,652 | 86,500 |
| 2021/02/04 | 1,622 | 1,662 | 1,622 | 1,651 | 68,500 |
| 2021/02/03 | 1,667 | 1,670 | 1,631 | 1,641 | 87,800 |
| 2021/02/02 | 1,601 | 1,670 | 1,601 | 1,662 | 178,000 |
| 2021/02/01 | 1,487 | 1,624 | 1,484 | 1,616 | 238,100 |
| 2021/01/29 | 1,476 | 1,510 | 1,456 | 1,457 | 191,600 |
| 2021/01/28 | 1,451 | 1,496 | 1,442 | 1,475 | 839,400 |
| 2021/01/27 | 1,471 | 1,493 | 1,469 | 1,475 | 207,600 |
| 2021/01/26 | 1,494 | 1,496 | 1,460 | 1,471 | 225,700 |
| 2021/01/25 | 1,516 | 1,516 | 1,460 | 1,468 | 167,300 |
| 2021/01/22 | 1,521 | 1,544 | 1,504 | 1,529 | 141,400 |
| 2021/01/21 | 1,520 | 1,542 | 1,505 | 1,516 | 97,400 |
| 2021/01/20 | 1,492 | 1,509 | 1,485 | 1,506 | 99,400 |
| 2021/01/19 | 1,470 | 1,480 | 1,456 | 1,474 | 126,200 |
| 2021/01/18 | 1,465 | 1,472 | 1,445 | 1,453 | 105,000 |
| 2021/01/15 | 1,504 | 1,516 | 1,464 | 1,473 | 120,400 |
| 2021/01/14 | 1,469 | 1,511 | 1,450 | 1,500 | 187,600 |
| 2021/01/13 | 1,459 | 1,473 | 1,452 | 1,471 | 115,200 |
| 2021/01/12 | 1,437 | 1,480 | 1,437 | 1,470 | 185,600 |
| 2021/01/08 | 1,361 | 1,410 | 1,361 | 1,407 | 152,700 |
| 2021/01/07 | 1,329 | 1,377 | 1,329 | 1,366 | 91,100 |
| 2021/01/06 | 1,298 | 1,319 | 1,284 | 1,316 | 91,300 |
| 2021/01/05 | 1,263 | 1,300 | 1,247 | 1,300 | 81,000 |
| 2021/01/04 | 1,282 | 1,293 | 1,240 | 1,268 | 58,300 |