TOP >銘柄名検索orコード検索 >日足終値ベースの株価ベーター値と確実度の推移   2011年以降はこちら

日経平均株価とTOPIXを基準にした、東証一部上場全銘柄の日足終値ベース、株価ベーター値と確実度の推移です。
株価データー取得期間は10日間から100日間です。株価取得日を基準にした、過去10日間から100日間の株価ベーター値と確実度を表示しています。
ここでは個別銘柄の株価ベーター値が過去どのように推移してきたか、取得期間によって株価ベーター値はどのように変化するかが一目でわかります。
確実度は株価ベーター値の信頼性を表し、『1』に近いほど株価ベーター値の信頼性は高くなります。『0』に近いものは信頼性が劣ります。
この表の見方はこちらをご覧ください。株価ベーター値一覧の見方
銘柄名証券コード上場区分株価取得日日経225
10日間
ベーター値
10日間
確実度
日経225
20日間
ベーター値
20日間
確実度
日経225
40日間
ベーター値
40日間
確実度
日経225
60日間
ベーター値
60日間
確実度
日経225
80日間
ベーター値
80日間
確実度
日経225
100日間
ベーター値
100日間
確実度
topix
10日間
ベーター値
10日間
確実度
topix
20日間
ベーター値
20日間
確実度
topix
40日間
ベーター値
40日間
確実度
topix
60日間
ベーター値
60日間
確実度
topix
80日間
ベーター値
80日間
確実度
topix
100日間
ベーター値
100日間
確実度
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月30日0.0910.0061.1420.3041.2560.4881.1480.4101.0220.3491.0190.3950.3470.0381.8740.4681.5580.5261.3800.4331.2730.3841.2830.437
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月29日-0.2150.0301.0480.2361.2020.4351.1460.4030.9970.3311.0170.400-0.2670.0161.8830.3951.4170.4351.3810.4261.2510.3681.2850.441
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月28日-0.1540.0151.3550.4151.1180.4181.1590.4270.9770.3541.0170.403-0.0290.0002.0910.5831.4200.4441.3760.4511.2240.3901.2890.445
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月27日0.4750.0561.3760.4301.1060.3751.1820.4400.9610.3491.0190.3961.3890.2432.0200.5701.3390.3711.3890.4581.2070.3851.2900.437
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月24日0.7890.1451.4380.4641.1250.3821.1510.4250.9740.3550.9570.3411.6000.3262.0090.5801.3510.3741.3570.4431.2190.3911.2100.378
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月22日0.9800.1931.5740.4701.1670.3921.1510.4300.9890.3600.9400.3131.9790.4072.1700.5661.4060.3911.3470.4461.2340.3951.1880.347
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月21日1.3240.2731.6300.5021.1480.3751.1370.4270.9830.3640.9200.3132.4200.5072.1230.5941.3540.3641.3250.4401.2280.3991.1590.345
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月20日3.0910.8702.0430.7021.2410.4251.1890.4561.0310.3910.9430.3183.3630.8612.3490.6981.4040.3901.3520.4571.2680.4151.1730.344
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月17日3.1360.8292.0170.6691.2260.4071.1850.4491.0370.3900.9360.3153.2850.8232.3050.6761.3950.3871.3470.4531.2760.4151.1660.342
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月16日3.2530.7851.7740.6471.1820.4111.2200.4641.0610.4100.9480.3283.6230.8391.9110.6301.3670.3961.3830.4631.3020.4371.1790.355
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月15日2.1710.6611.7860.6491.1820.4111.2230.4651.0540.4100.9500.3303.1500.8151.9160.6271.3660.3951.3860.4661.2930.4351.1800.357
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月14日2.1660.6131.8160.6621.1880.4141.1880.4651.0590.4140.9490.3303.1750.7611.9260.6411.3590.3911.3680.4691.2940.4391.1770.356
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月13日2.0850.7481.7690.6521.2030.4261.1720.4441.0610.4150.9640.3362.6340.8271.9340.6451.3560.4061.3450.4451.2980.4391.1950.362
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月10日1.8280.7341.6790.7091.1680.4481.1360.4421.0390.4160.9320.3392.2790.7601.8420.6721.2990.4131.3010.4351.2670.4341.1630.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月09日1.8390.7251.6790.6371.1650.4331.0620.3851.0370.4140.9340.3412.2250.7411.7970.5891.3050.4111.2530.3971.2630.4321.1560.363
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月08日1.8890.6561.5790.6231.1950.4751.0930.3701.0310.4160.9350.3522.2470.6451.6350.5621.3450.4531.2910.3831.2540.4331.1600.373
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月07日1.7230.6931.4660.6531.1710.4911.0920.3971.0530.4480.9230.3471.9250.6491.5110.5741.3110.4581.2900.4021.2730.4611.1480.368
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月06日1.7430.7221.4860.6641.1740.4631.0890.4001.0480.4470.9150.3411.9590.6641.5340.5721.2930.4181.2880.4031.2650.4591.1370.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月03日1.7770.7381.5690.7551.1730.4791.0700.4011.0530.4520.9210.3421.9590.6561.6710.6571.2940.4301.2540.4011.2680.4601.1360.356
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月02日1.5880.7421.4150.6911.1650.4861.0680.4021.0500.4420.9130.3481.6140.6521.5550.6231.2930.4391.2540.4031.2790.4621.1240.362
山陽特殊製鋼5481東証1部 鉄鋼 2010年12月01日1.5720.6971.3890.6721.1540.4581.0120.3691.0040.4150.8950.3361.5160.6101.5140.6131.2880.4361.2010.3781.2280.4381.1010.351
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月30日1.6110.7211.2900.5801.1590.4600.9910.3561.0040.4240.8990.3381.5590.6421.3140.4821.2970.4391.1850.3681.2350.4481.1030.355
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月29日1.4190.5591.0280.4471.1150.4480.9280.3540.9810.4110.8790.3271.3000.4921.1530.3961.2290.4301.1150.3681.2090.4361.0800.343
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月26日1.5280.6890.9630.3451.1290.4530.9030.3430.9770.3960.8810.3261.5350.6271.0290.2801.2510.4361.1000.3611.2120.4241.0860.344
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月25日1.5270.5600.9680.3361.0790.4230.9140.3460.9050.3310.9060.3401.4670.4741.0390.2761.2140.4151.1150.3671.1270.3561.1150.357
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月24日1.3680.7250.9890.3731.0470.4390.9130.3560.8690.2980.9010.3501.2820.6211.0800.3201.1730.4311.1130.3781.0860.3221.1120.366
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月22日1.3040.6700.8970.3091.0130.4230.8950.3540.8460.2960.9110.3541.2690.5680.9410.2401.1350.4121.0980.3741.0540.3181.1250.368
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月19日1.3180.6980.8740.3010.9920.4170.9080.3640.8400.2870.9060.3521.2910.5910.9190.2361.1120.4081.1120.3801.0440.3071.1200.368
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月18日1.5160.8060.8900.3021.0000.4180.9230.3690.8390.2870.9070.3571.6050.6980.9570.2521.1220.4091.1300.3841.0440.3081.1230.373
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月17日1.3310.6910.8230.2711.0380.4090.9390.3760.8460.2920.9010.3471.5600.6260.9350.2221.1830.3941.1630.3901.0610.3121.1250.364
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月16日1.3560.7000.8220.2711.0400.4090.9340.3760.8480.2930.9120.3561.5760.6360.9390.2251.1910.3981.1570.3911.0630.3131.1400.373
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月15日1.1180.4830.8090.2661.0100.4150.9370.3790.8450.2910.9160.3601.1030.3440.8970.2071.1750.4061.1600.3941.0590.3111.1450.376
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月12日0.9010.4140.8440.2810.9900.3810.9380.3770.8590.2960.8920.3511.0750.3480.9260.2351.1440.3711.1580.3931.0750.3161.1130.367
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月11日0.6280.1760.8120.2760.9530.3550.9200.3640.8340.2930.8860.3450.5680.0860.8860.2361.1060.3511.1410.3821.0580.3151.1010.358
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月10日0.6350.2190.8260.3020.8700.3070.9240.3750.8430.3040.8860.3490.6300.1300.9530.2911.0680.3311.1530.3981.0640.3291.1060.365
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月09日0.7750.2580.9850.4000.9310.2920.9290.3750.8550.3180.8880.3520.9270.2101.1920.4011.1790.3271.1720.4021.0910.3431.1140.369
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月08日0.6990.2151.0200.4170.9810.3310.9830.4130.8580.3120.8900.3460.7960.1641.2330.4171.2370.3611.2330.4401.1000.3411.1150.363
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月05日0.6670.1960.9900.3470.9690.3270.9680.4050.8430.3010.8820.3460.7460.1461.1480.3211.2240.3551.2140.4321.0800.3301.1060.363
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月04日0.0480.0010.7830.2300.8500.2650.9140.3670.8040.2730.8700.333-0.1420.0040.8930.2071.0690.2911.1500.3931.0280.2961.0900.348
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月02日0.2290.0100.9090.2690.8980.2740.9410.3600.8140.2830.8910.340-0.1210.0011.0120.2391.1210.2991.1970.3991.0350.3061.1150.353
山陽特殊製鋼5481東証1部 鉄鋼 2010年11月01日0.3170.0220.9300.2610.8440.2530.9030.3440.8100.2810.8950.3430.0730.0011.0930.2671.0720.2821.1540.3831.0280.3031.1180.357
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月29日0.3400.0280.9810.3090.8360.2560.9160.3700.8220.2920.9020.3510.3570.0151.2550.3601.1060.3041.1990.4241.0530.3231.1400.371
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月28日0.6590.0631.1410.4070.8650.3080.9460.3880.8410.2990.9300.3820.6750.0671.2390.4041.0800.3391.2020.4291.0540.3251.1490.397
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月27日1.0090.4221.1980.5580.8490.3380.9440.4010.8490.3150.9350.3941.1240.4871.3280.5761.0830.3851.2160.4561.0750.3491.1590.413
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月26日0.9900.3831.0930.4730.8690.3460.8550.3140.8760.3320.9610.4191.1570.4881.2650.5191.1090.3971.1100.3621.1060.3631.1910.434
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月25日1.1460.5781.0650.4900.8740.3470.8250.2700.8770.3400.9750.4211.3100.6331.2140.5281.1160.3971.0740.3121.1090.3691.2100.438
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月22日1.1890.7171.0410.5180.8740.3670.8120.2810.8960.3530.9650.3981.3990.8141.2030.5721.1280.4251.0550.3261.1360.3841.2170.428
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月21日1.0640.5051.0150.5100.8970.3830.8090.2720.8950.3520.9620.3971.1820.5151.1740.5601.1510.4291.0460.3121.1350.3841.2120.424
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月20日1.1420.6211.0220.5150.9130.3880.8080.2750.8950.3590.9590.3981.2830.6061.1710.5531.1640.4301.0420.3121.1340.3881.2060.424
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月19日1.3810.7761.2280.5700.9700.4230.8470.2970.9050.3600.9810.4041.4830.7181.3400.5691.2200.4601.0810.3341.1450.3891.2320.433
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月18日1.4030.7551.2270.5660.9630.4240.8470.2980.9160.3690.9750.3991.5040.7391.3390.5681.2100.4611.0820.3341.1580.3981.2320.431
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月15日1.4240.7631.1640.5810.9720.4290.8450.2960.9210.3731.0010.4201.5140.7181.3270.5941.2220.4691.0800.3331.1670.4021.2660.450
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月14日1.3220.7581.1230.4900.9720.4260.8600.3020.8940.3640.9980.4151.4360.7301.3070.5051.2350.4671.1050.3381.1350.3921.2700.447
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月13日1.2720.6861.0580.4360.9360.3980.8200.2900.8810.3510.9760.4061.3970.6491.2620.4521.2060.4401.0750.3261.1170.3741.2440.437
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月12日1.1150.5170.8930.3220.9380.4040.8250.2970.8780.3500.9840.4131.2950.5301.1250.3601.2010.4411.0640.3301.1110.3721.2500.442
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月08日1.0500.4540.9030.2200.9070.3770.8210.3010.8660.3440.9730.4041.1730.4721.1790.2741.1650.4151.0630.3321.0940.3651.2390.434
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月07日0.9120.3690.9660.2740.9690.4230.8170.2910.8620.3340.9680.3901.0260.4001.2520.3231.2330.4621.0650.3261.0900.3551.2480.431
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月06日0.8690.5020.9450.3030.9620.4390.8080.2910.8630.3480.9760.4051.0850.6651.2930.3871.2400.4931.0640.3341.0990.3741.2640.450
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月05日0.8440.3900.8930.2830.9590.4280.8080.2830.8830.3530.9790.4041.0690.5491.1930.3571.2390.4801.0580.3191.1220.3761.2680.449
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月04日1.1310.4350.8890.2720.9520.4000.7990.2870.8900.3531.0160.4151.3700.5471.1960.3461.2580.4721.0400.3221.1310.3751.3120.457
山陽特殊製鋼5481東証1部 鉄鋼 2010年10月01日1.0960.5080.7690.2320.8980.3830.7890.2870.8900.3591.0150.4121.2570.5501.0350.2811.1780.4391.0150.3121.1230.3741.3010.446
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月30日0.9330.5170.7180.2040.8980.3970.7920.2890.8900.3591.0090.4091.1350.5680.9740.2511.1820.4521.0130.3161.1220.3741.2850.439
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月29日0.6530.2250.6900.2390.8860.3840.7790.2760.9010.3801.0620.3960.8380.2450.9340.2751.1880.4391.0030.3021.1310.3941.3620.427
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月28日0.5730.1750.6360.2170.8650.3550.7750.2730.8990.3751.0030.3670.7670.2020.8740.2541.1690.4121.0020.3001.1270.3881.2830.395
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月27日0.4010.0590.7190.2540.7790.2670.8290.3040.9410.4110.9440.3360.6360.0980.9730.2971.0460.3091.0620.3281.1760.4201.1850.354
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月24日0.5450.0570.7330.2500.7430.2130.8370.3120.9620.4110.9830.3331.0470.1291.0090.2971.0100.2491.0790.3351.2090.4241.2370.351
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月22日0.9850.2190.7480.2700.7330.2220.8630.3230.9520.3830.9880.3401.5500.3001.0390.3190.9870.2571.1150.3461.2180.4081.2450.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月21日1.0140.2380.8130.3050.7370.2150.8670.3240.9520.3820.9840.3381.6020.3141.1160.3440.9870.2471.1210.3491.2160.4061.2430.357
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月17日0.8710.2120.8380.3150.7320.2160.8660.3310.9470.3820.9720.3381.2570.2621.1470.3530.9810.2461.1220.3561.2090.4061.2260.356
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月16日0.7760.1890.8350.3480.7310.2280.8400.3200.9460.3830.9600.3331.1310.2391.1360.3910.9790.2631.0930.3491.2110.4111.2120.352
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月15日0.6550.1400.8310.3530.7320.2300.8560.3330.9390.3770.9550.3311.0030.1841.1290.3940.9790.2631.1110.3611.2110.4091.2060.350
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月14日0.5630.0890.8430.3350.7270.2160.8650.3280.9770.3970.9690.3350.8990.1291.1390.3840.9660.2481.1180.3561.2540.4271.2190.354
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月13日0.6930.2680.8690.3870.7620.2410.8380.3330.9780.4030.9700.3390.9710.3251.1870.4521.0190.2801.0850.3631.2620.4371.2210.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月10日0.6600.2590.8600.3760.7470.2480.8440.3320.9670.4020.9790.3450.9350.3161.1780.4431.0090.2881.0830.3571.2420.4351.2270.364
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月09日0.8230.3730.9740.4730.8120.2900.8810.3591.0050.4311.0120.3651.0860.4161.2580.5121.0430.3191.1080.3741.2730.4571.2540.379
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月08日0.7530.5610.8650.5940.7860.3300.8470.3770.9800.4391.0020.3670.9880.6151.1140.6441.0130.3571.0630.3931.2420.4651.2420.383
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月07日0.6160.4760.9320.6160.7580.2960.8330.3530.9660.4120.9890.3580.8240.5461.1840.6760.9910.3311.0450.3681.2420.4531.2270.374
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月06日0.6980.4980.9320.6030.7490.2830.8350.3590.9740.4210.9880.3580.9130.5411.1740.6540.9750.3161.0470.3741.2520.4611.2260.374
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月03日0.7230.4480.9480.5840.7670.2760.8750.3700.9870.4230.9940.3560.9690.4921.2100.6370.9930.3001.0970.3801.2730.4651.2340.372
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月02日0.7730.4950.9520.5180.7640.2910.8870.3751.0320.4390.9940.3551.0240.5401.2580.6140.9820.3141.1110.3841.3260.4761.2340.371
山陽特殊製鋼5481東証1部 鉄鋼 2010年09月01日0.8630.5640.9360.5110.7870.3010.9140.3911.0500.4411.0140.3641.1080.5971.2210.5980.9960.3191.1360.3971.3370.4721.2530.379
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月31日0.9900.6410.9900.5640.8170.3200.9330.4031.0580.4451.0280.3711.2370.6801.2750.6431.0210.3381.1550.4071.3350.4711.2670.386
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月30日1.2080.6381.0840.5670.8220.2930.9660.4241.1490.4301.0410.3631.5700.7041.4360.6621.0330.3121.1850.4291.4540.4581.2850.378
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月27日1.4690.7321.1420.5240.8620.3050.9920.4291.0990.4021.0610.3701.7590.7541.4890.6181.0690.3231.2050.4291.3790.4261.3000.384
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月26日1.3410.6970.8250.2350.8940.3251.0140.4591.0070.3541.0610.3671.6250.7171.0850.2811.1060.3381.2370.4541.2410.3651.3020.381
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月25日1.1760.6650.7360.1470.8840.3301.0270.4561.0500.3511.0360.3551.4070.6980.9700.1771.0990.3421.2570.4561.2920.3611.2840.373
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月24日1.4430.8370.7020.1660.9180.3391.0180.4161.0540.3571.0380.3531.6540.8560.9090.1931.1400.3501.2680.4311.2980.3671.2860.371
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月23日1.4320.8110.6330.1300.8990.3291.0040.4071.0390.3491.0360.3531.6200.8260.8350.1591.1210.3471.2490.4241.2850.3631.2800.374
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月20日1.4160.8540.6060.1260.8900.3370.9900.4071.0170.3481.0320.3501.5970.8600.8000.1541.1120.3551.2320.4241.2570.3611.2760.371
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月19日1.4190.6800.5950.1290.8540.3110.9930.4011.0050.3401.0120.3421.6830.7860.7820.1531.0750.3301.2390.4211.2410.3521.2480.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月18日1.0900.4700.6130.1320.8880.3270.9890.3921.0050.3381.0200.3421.4090.6130.8020.1561.1150.3461.2480.4201.2440.3521.2550.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月17日0.9950.4550.5900.1220.8880.3261.0270.4211.0110.3441.0170.3411.3470.5930.7700.1411.1180.3421.2980.4441.2540.3571.2540.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月16日0.9950.5090.6510.1420.8360.3151.0240.4171.0100.3441.0160.3401.3470.6360.8480.1651.0500.3301.2990.4431.2510.3571.2530.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月13日0.9040.3880.6480.1640.8420.3161.0060.4161.0180.3491.0140.3401.2710.5180.8580.1851.0470.3241.2710.4411.2560.3631.2460.358
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月12日0.5120.0840.6630.1710.8370.3111.0170.4231.0270.3541.0170.3420.7630.1270.8630.1961.0410.3191.2850.4481.2680.3671.2500.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月11日0.4770.0520.7190.2210.8390.3211.0160.4211.0360.3561.0170.3430.7070.0770.9340.2431.0430.3291.2850.4471.2800.3711.2500.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月10日-0.0500.0010.5590.1300.7710.2670.9740.3781.0040.3360.9920.327-0.0190.0000.7590.1520.9580.2711.2630.4191.2430.3501.2210.343
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月09日-0.0270.0000.5460.1220.7760.2780.9880.3911.0050.3370.9930.3260.0030.0000.7410.1420.9680.2831.2800.4321.2450.3521.2250.344
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月06日-0.1120.0040.5470.1190.8160.2970.9930.3960.9980.3340.9880.324-0.0880.0020.7230.1321.0130.2961.2860.4371.2350.3481.2200.343
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月05日0.1360.0070.5680.1500.8350.3151.0470.4230.9960.3360.9870.3280.1600.0060.7020.1481.0160.3011.3400.4531.2250.3451.2130.343
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月04日0.2710.0250.6140.1700.8840.3421.0770.4291.0260.3491.0090.3370.3160.0220.7550.1671.0730.3271.3680.4521.2590.3581.2360.351
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月03日-0.0410.0000.5630.1360.8750.3261.0700.4191.0250.3441.0060.330-0.0280.0000.6840.1391.0560.3111.3440.4381.2540.3541.2290.344
山陽特殊製鋼5481東証1部 鉄鋼 2010年08月02日0.2280.0130.5630.1330.9170.3801.1610.4101.0330.3421.0050.3320.2920.0150.6810.1361.0970.3671.4610.4331.2640.3521.2240.346
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月30日0.4410.0770.5720.1530.9320.3971.0840.3851.0430.3530.9900.3350.5080.0640.6870.1541.1060.3791.3590.4031.2710.3611.2120.349
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月29日0.7600.2590.9010.3661.0610.5451.0340.3761.0910.3871.0320.3680.9200.2601.0700.3551.2690.5191.2660.3831.3290.3971.2620.383
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月28日0.9480.6710.9870.5631.1240.6301.1000.3971.0790.3971.0440.3891.1600.6521.1910.5451.3480.6061.3440.4031.3280.4121.2760.405
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月27日1.0360.5901.1050.5811.1370.5561.1350.4101.1040.3981.0650.3921.3380.6091.3480.5641.4080.5631.3960.4181.3630.4141.3030.408
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月26日1.0030.5901.1130.6331.1350.5721.1310.4151.1120.4091.0630.3981.3310.6421.3680.6311.4070.5821.4000.4271.3690.4281.3020.415
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月23日1.0630.5741.1090.6431.1280.5711.1090.4111.1160.4071.0650.3981.3890.5951.3720.6411.3970.5801.3690.4231.3740.4261.3030.414
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月22日0.9090.5171.0660.5751.1470.5601.1070.4011.1020.3951.0710.3911.1500.5131.3360.5771.4250.5751.3700.4121.3510.4131.3070.405
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月21日0.8830.4921.0930.5961.1310.5431.0990.3971.1030.3951.0830.3971.1140.4901.3690.5991.4240.5711.3630.4101.3520.4121.3210.410
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月20日0.8990.5081.0970.6051.1740.5801.1050.4061.1020.3951.0830.3971.0900.5081.3790.6101.4830.6031.3680.4191.3490.4121.3230.411
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月16日0.7920.4940.9570.5701.1550.5691.0930.4031.0910.3921.0600.3960.9530.4961.1890.5671.4660.5971.3510.4151.3360.4091.2920.410
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月15日0.8160.3671.0470.5731.1610.5661.1190.4081.1050.3891.0770.4010.8990.3921.2260.5391.4410.5861.3610.4181.3340.4031.3000.412
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月14日1.0650.5011.0290.5491.1710.5711.1250.4111.1040.3881.0750.3981.2420.4691.2480.5231.4720.5951.3770.4191.3420.4021.3060.410
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月13日1.0980.4961.0020.5081.1780.5541.1480.4051.1110.3821.0690.3951.2610.4581.1820.4861.4720.5781.3970.4161.3410.3961.2940.407
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月12日1.2130.6301.0230.5171.1700.5331.1440.4101.1120.3891.0690.4001.3370.5311.1750.4671.4880.5791.3850.4161.3350.3981.2900.409
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月09日1.2550.6891.0260.5701.1840.5581.1460.4141.1160.3901.0760.4051.4180.6261.2010.5271.5080.6041.3890.4211.3440.4021.2990.416
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月08日1.1380.7261.0870.6081.1770.5651.1320.4081.1060.3881.0870.4101.3600.7431.2990.5751.5070.6211.3720.4171.3380.4041.3160.423
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月07日1.3810.6641.1970.6191.2980.5891.1620.4071.1300.3891.1050.4091.6180.7001.4400.5801.6660.6411.4080.4161.3660.4051.3370.422
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月06日1.3850.7371.2220.6421.2990.5761.1700.4111.1320.3901.1080.4101.6640.8211.4820.6121.6600.6211.4200.4211.3720.4081.3440.424
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月05日1.3190.6691.2170.6361.2820.5631.1710.4101.1310.3871.0980.4041.8170.7831.5180.6061.6410.6001.4330.4221.3770.4041.3360.418
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月02日0.8530.5741.1880.6881.4190.5401.1770.4061.1230.3891.0960.4121.1350.6301.4330.6581.8240.5821.4440.4191.3670.4061.3400.426
山陽特殊製鋼5481東証1部 鉄鋼 2010年07月01日0.8260.5651.1650.6691.2750.4711.1740.4061.0910.3811.0930.4101.0220.5051.3920.6241.6330.5041.4370.4181.3400.4001.3330.422
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月30日0.7360.4451.1770.7151.1030.3801.1630.3961.0710.3711.0740.4000.9050.3981.4260.6751.3720.3961.4250.4121.3170.3911.3110.413
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月29日0.8580.5561.2440.6881.1840.3791.1270.3741.0680.3641.0840.4021.0210.5211.4890.6571.4660.3961.3970.3971.3090.3861.3160.416
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月28日0.8220.4081.1600.5401.1680.3861.1100.3661.0520.3581.0720.3970.9850.3911.4570.5701.4530.4041.3780.3901.2900.3811.3010.411
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月25日0.8250.4631.1500.5341.1520.3781.1150.3711.0470.3571.0560.3950.9880.4301.4340.5511.4370.3971.3720.3941.2820.3771.2870.408
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月24日0.9660.4481.1410.5141.1070.3641.1150.3631.0450.3510.9870.3211.1190.3921.4090.5321.3720.3821.3710.3871.2760.3711.2420.352
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月23日0.9580.4741.1740.5301.1120.3691.1010.3631.0590.3570.9900.3231.0960.4001.4470.5541.3720.3841.3410.3831.2860.3711.2420.354
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月22日0.8200.3741.1170.4671.0830.3551.0870.3521.0630.3550.9960.3250.9050.3001.4100.5171.3420.3721.3240.3721.2910.3701.2480.359
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月21日0.5960.2321.1950.5371.0770.3591.0760.3471.0560.3510.9980.3230.6340.1871.5080.5751.3310.3781.3090.3671.2820.3661.2500.358
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月18日1.1740.7841.2990.5781.1430.3811.1280.3631.0760.3651.0410.3441.3610.7661.6720.6341.4130.4001.3710.3841.3040.3811.3060.376
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月17日1.2000.7121.2290.5731.1550.3901.1210.3611.0790.3731.0460.3481.3770.6781.5860.6311.4240.4121.3600.3821.3100.3901.3120.382
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月16日1.2500.7841.2630.5941.1720.3981.1270.3651.0820.3751.0490.3491.4640.7461.6210.6511.4420.4161.3670.3851.3140.3921.3160.384
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月15日1.4140.7601.2940.5951.2090.4051.1390.3661.0770.3781.0570.3491.6890.7411.6790.6581.4910.4271.3820.3871.3100.3961.3260.384
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月14日1.3150.6031.2670.5491.1910.3981.1370.3691.0770.3811.0620.3551.6790.6621.7030.6551.4700.4211.3790.3891.3120.4001.3320.390
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月11日1.3730.5981.3020.5611.2150.4001.1520.3661.0890.3821.0540.3441.7380.6451.7600.6681.4980.4221.3960.3891.3230.4011.3150.375
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月10日1.2430.5441.2430.5311.1800.3771.1230.3511.0890.3781.0340.3371.5740.6031.6930.6511.4450.3991.3630.3771.3230.3991.2890.371
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月09日1.2920.5491.3600.5721.1690.3671.1130.3461.0830.3741.0150.3261.6200.6241.8250.6761.4270.3891.3500.3731.3150.3961.2660.361
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月08日1.2390.4981.3450.5421.1720.3681.1070.3431.0800.3711.0210.3271.6180.6051.7800.6261.4310.3901.3450.3701.3130.3931.2750.366
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月07日1.3130.5871.3220.5251.1750.3691.1070.3411.0690.3651.0180.3271.7150.6731.7180.5961.4280.3911.3410.3671.2970.3861.2700.366
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月04日1.4380.5081.6460.5011.1700.3331.0790.3121.0580.3511.0040.3032.1500.6682.2200.5891.4450.3571.3230.3381.3030.3731.2730.346
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月03日1.2520.4951.3700.4091.1740.3411.0350.3041.0540.3520.9890.2871.7970.6241.8410.4821.4470.3661.2900.3351.2960.3731.2130.311
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月02日1.2650.3841.1190.2571.1820.3101.0130.2781.0320.3270.9710.2651.8320.5461.4270.2971.4400.3381.2590.3121.2650.3501.1920.293
山陽特殊製鋼5481東証1部 鉄鋼 2010年06月01日1.1720.3961.2690.3081.0820.2810.9770.2701.0220.3320.9440.2591.6900.5441.5850.3391.3550.3151.2110.2991.2460.3521.1570.283
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月31日1.0840.4201.2850.3451.0900.2990.9980.2941.0390.3550.9590.2761.6390.6241.5720.3571.3350.3191.2100.3131.2450.3651.1580.294
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月28日1.1240.4671.2620.3361.1070.3110.9970.2951.0230.3540.9600.2771.7140.6761.5840.3601.3460.3351.2100.3151.2360.3671.1600.296
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月27日1.1860.4451.1930.3261.1360.3131.0070.2960.9370.2720.9620.2771.8920.6851.4870.3461.3750.3361.2180.3161.1870.3061.1660.297
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月26日1.4290.5631.1570.3011.0730.2931.0030.2910.9210.2660.9460.2712.2280.7431.4450.3141.2910.3101.2050.3031.1660.2981.1470.289
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月25日1.4970.5461.2250.3301.1070.3091.0450.3120.9560.2830.9750.2852.0560.6231.4750.3281.2990.3151.2350.3161.1920.3141.1690.298
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月24日1.3960.4311.1040.2941.0240.2620.9840.2730.9190.2570.9240.2601.8270.4861.3210.2991.1990.2731.1620.2811.1520.2921.1170.276
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月21日2.0550.5561.0910.2871.0240.2630.9630.2810.9450.2760.9220.2592.6260.6131.2940.2881.1950.2721.1350.2881.1790.3051.1180.276
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月20日1.6010.3831.1390.2951.0360.2560.9930.2910.9700.2810.9350.2572.0610.4301.3440.2991.2000.2641.1700.2971.2080.3111.1320.274
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月19日1.0750.2241.1380.2941.0150.2460.9730.2790.9580.2740.9220.2491.3040.2361.3340.2911.1760.2531.1480.2851.1950.3041.1150.264
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月18日1.3500.3071.1620.3061.0140.2500.9630.2890.9630.2770.9290.2521.6440.3271.3610.3061.1750.2561.1410.2951.2000.3061.1170.269
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月17日1.5710.4741.1710.3361.0270.2720.9660.3030.9780.2930.9320.2601.7410.4151.2930.2991.1350.2511.1100.2901.1920.3091.0990.264
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月14日1.3280.3611.1220.3080.9860.2440.9490.2870.9460.2690.9150.2411.5020.3291.2310.2741.0890.2271.0890.2771.1470.2831.0630.240
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月13日0.9790.2571.0490.2750.9410.2240.9570.2850.9340.2660.8860.2341.1040.2361.1330.2391.0400.2091.0950.2731.1290.2801.0410.235
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月12日0.8700.1850.9080.2070.8250.1800.8860.2560.8580.2350.8460.2200.9360.1600.9660.1800.9200.1751.0190.2501.0460.2530.9990.225
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月11日0.9400.2520.9560.2400.8180.1870.8820.2620.8670.2420.8570.2301.0680.2381.0440.2200.9260.1881.0230.2611.0670.2701.0170.239
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月10日0.8600.2410.9570.2390.8240.1850.8760.2580.8720.2450.8630.2310.9680.2221.0490.2190.9410.1861.0250.2581.0810.2751.0330.242
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月07日0.5190.1380.6560.1600.6260.1620.7810.2830.7740.2320.7900.2280.5470.1120.7240.1490.7280.1690.9200.2820.9780.2700.9480.239
山陽特殊製鋼5481東証1部 鉄鋼 2010年05月06日0.7680.2250.8740.2390.7300.2020.8860.3300.8420.2420.8620.2550.8390.2050.9550.2230.8740.2151.0430.3291.0090.2581.0360.268
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月30日1.3530.4851.4280.4591.0470.3381.0740.4320.9830.2970.9600.3171.6320.4821.7100.4791.3310.3851.3180.4521.2130.3281.1690.340
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月28日1.0490.6370.9830.4410.8990.3891.0140.5010.9070.3010.9140.3281.3090.7041.3310.5631.1770.4731.2520.5371.1330.3421.1180.354
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月27日1.0300.5291.0090.3770.8800.3361.0130.4760.9050.2890.9450.3351.3030.6161.3940.5151.1670.4271.2420.5081.1270.3301.1510.362
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月26日1.0680.5931.0900.4210.8850.3480.9790.4750.9090.2920.9300.3401.3000.6481.4350.5591.1560.4281.2070.5061.1270.3311.0840.355
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月23日1.3150.6141.2460.3950.9400.3500.8570.2790.9240.2930.9570.3631.4880.6411.5790.5171.2180.4321.1590.3511.1480.3311.1200.375
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月22日1.2840.6021.1460.3781.0130.3730.8620.2820.9250.2940.9470.3551.4640.6341.4310.4871.2840.4361.1570.3561.1480.3321.1090.367
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月21日1.5210.7471.2860.4151.1570.4430.9330.3170.9790.3150.9640.3571.6600.7521.5370.5051.4330.5041.2260.3971.2030.3491.1270.369
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月20日1.4970.6291.2070.3481.1040.4080.9230.3050.9420.3000.9430.3451.5710.6691.4570.4471.3800.4731.2190.3851.1710.3361.0970.355
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月19日1.5380.5661.1850.3421.0530.4280.9580.3370.9380.2970.9300.3321.6480.6281.4490.4461.3160.4891.2620.4091.1740.3371.0960.350
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月16日1.7490.5701.1150.2651.0280.4250.9640.3340.9230.2810.9020.3142.1220.6941.4970.3781.3130.4851.2840.4071.1630.3191.0570.327
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月15日2.1280.4820.9750.1950.9900.3910.9460.3200.9010.2650.8880.3052.3350.5791.3540.3201.2640.4561.2600.3961.1340.3021.0380.320
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月14日0.8610.1610.9200.2150.9590.4410.9320.3250.8970.2690.8890.3091.6400.3861.2580.3271.2140.4931.2330.3961.1180.3061.0350.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月13日0.9390.1790.9630.2400.9590.4310.9530.3380.9050.2720.8910.3101.7250.4071.2790.3431.2080.4771.2550.4071.1230.3071.0330.321
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月12日1.3280.2760.9170.1860.9810.4380.9350.3190.8990.2550.8930.3102.0340.5611.2960.3001.2260.4901.2220.3801.0910.2761.0340.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月09日1.1910.1940.9160.1941.0450.4470.9440.3290.8820.2580.9010.3141.8760.4151.3200.3181.2980.4891.2270.3921.0880.2821.0450.324
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月08日0.9810.1790.9220.2051.0450.4480.9070.3090.8920.2660.9040.3091.4680.3511.3200.3271.2980.4901.1830.3701.0980.2911.0490.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月07日0.5470.0430.7540.1281.0290.4290.9130.3040.9000.2700.8910.3011.1410.1701.1840.2481.2840.4721.2010.3771.1080.2961.0400.313
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月06日0.6030.0500.6860.1050.9750.4030.9110.3070.8990.2700.8920.3011.1340.1681.0010.1841.1960.4321.1930.3771.1030.2941.0340.311
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月05日-0.0490.0010.4870.0860.9440.4540.8820.2920.8890.2720.8910.3010.4600.0380.7270.1491.1700.4771.1720.3691.0910.2951.0160.300
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月02日-0.0840.0020.3600.0600.9240.4380.8590.2570.8840.2690.8980.3070.3760.0260.6270.1231.1380.4541.0660.2871.0890.2931.0250.303
山陽特殊製鋼5481東証1部 鉄鋼 2010年04月01日0.3440.0430.4940.1370.9170.4560.8560.2540.8700.2910.9000.3060.6830.1350.7460.2171.1230.4681.0670.2861.0580.3121.0180.296
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月31日0.8170.2430.6260.2251.0080.5250.8800.2670.8940.3030.8960.3120.8450.2360.7890.2611.1900.5171.0700.2911.0660.3151.0130.300
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月30日0.7940.2850.5660.2180.9980.5300.8790.2700.9290.3260.9400.3150.7770.2380.7100.2481.1650.5141.0650.2941.1060.3381.0670.307
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月29日0.5770.1420.5160.1990.9350.5150.8640.2640.9020.3250.8930.2910.5460.0960.6160.1921.1150.4961.0470.2821.0260.3241.0430.292
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月26日0.6610.2490.5920.2980.7570.2480.8670.2760.9270.3620.8860.2930.7310.2180.7170.2941.0210.2981.0570.2941.0640.3571.0420.296
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月25日0.8600.3230.8520.3770.7750.2530.8770.2760.9210.3530.9190.3031.0400.3031.0370.3421.0510.3071.0750.2961.0620.3501.0880.312
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月24日0.9240.4061.0470.5150.8390.2910.9190.2950.9260.3510.9220.3061.2170.4751.3130.5191.1230.3601.1240.3141.0720.3511.0910.316
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月23日0.8040.2731.0330.5130.8600.2980.9010.2940.9160.3470.9210.3040.9070.2501.3030.5181.1520.3671.1140.3141.0550.3441.0960.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月19日0.7830.3611.0010.5660.9100.3410.9000.2910.9040.3330.9210.3040.8890.3441.2330.5641.2090.3971.1190.3161.0540.3391.0950.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月18日0.5420.2460.9970.6120.9350.3530.8970.2860.8850.3230.9240.3050.7660.3031.2250.6141.2450.4131.1150.3091.0240.3251.1000.320
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月17日0.5560.2601.0000.6020.9350.3510.8910.2770.8830.3210.9150.3000.7780.3291.2210.6001.2410.4111.1030.2991.0170.3231.0890.315
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月16日0.5300.2370.9770.6350.9270.3450.8940.2770.8880.3200.9100.2960.7420.2951.1980.6331.2310.4051.1010.3021.0220.3211.0870.313
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月15日0.4420.1870.9610.5840.9440.3550.8960.2760.8860.3190.9070.2910.6530.2661.1790.5861.2510.4151.1020.3011.0170.3211.0920.313
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月12日0.5620.3791.0090.6740.9180.3430.8930.2640.8910.3250.8910.2880.6980.3931.1980.6551.1880.3841.0640.2711.0170.3231.0780.311
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月11日0.5760.3881.0890.6260.9270.3530.8740.2660.8980.3280.8960.2840.7110.3941.2890.6031.1880.3951.0560.2751.0250.3251.0940.314
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月10日0.8780.4631.0860.6220.8780.3200.8810.2730.8990.3190.9030.2831.0290.3821.2880.5991.1330.3611.0640.2811.0260.3171.1010.311
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月09日1.0810.5851.0960.6220.9050.3250.9010.2840.8940.3160.8780.2721.3170.5431.3040.5981.1770.3831.0870.2941.0250.3151.0840.304
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月08日1.1070.7321.0410.6030.9080.3370.9040.2890.8970.3200.8810.2751.4410.7541.2400.5841.1850.4011.0960.3011.0280.3191.0900.308
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月05日1.0400.7471.0170.6240.8860.3040.9060.2850.9060.3140.9180.2681.3330.7601.2530.6091.1870.3791.1020.2971.0210.3031.1580.316
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月04日1.1170.8021.1020.6350.8870.2620.9320.2870.9360.3260.9400.2731.2900.7671.2980.5931.0680.2801.1210.2981.0430.3081.1750.320
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月03日1.1590.8111.0960.6260.9040.2560.9150.3080.9430.3200.9330.2691.3380.7601.2900.5831.0960.2781.0890.3171.0420.2981.1620.314
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月02日1.1330.8551.1560.6550.8930.2540.9190.3070.9170.3151.0030.2951.3430.8161.3590.6251.0840.2751.0910.3141.0280.2971.2410.344
山陽特殊製鋼5481東証1部 鉄鋼 2010年03月01日1.1290.7561.1590.6520.8900.2530.9650.3340.9710.3191.0110.3011.3360.7201.3490.6111.0750.2751.1440.3421.0960.3061.2490.350
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月26日1.1420.7631.0860.6260.8890.2520.9430.3370.9270.2951.0020.2821.3340.7311.3050.6021.0760.2741.0610.3341.0800.2961.2210.320
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月25日1.2750.7080.7750.2220.8900.2580.9590.3660.9180.2930.9960.2801.4910.6731.0910.2811.0840.2781.0920.3591.0770.2961.2210.320
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月24日1.1870.7120.7370.2120.8660.2500.9290.3500.9310.2991.0440.2991.4060.7181.0580.2871.0650.2771.0650.3501.1010.3111.2770.342
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月23日1.0770.6670.7580.2240.8880.2560.9100.3330.9140.2910.9710.2701.2740.6731.0810.3131.0870.2791.0460.3341.0810.3051.1610.301
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月22日0.9620.5800.7860.2320.8680.2560.9000.3280.9120.2890.9560.2651.1290.5871.1110.3181.0740.2791.0270.3271.0850.3071.1500.297
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月19日1.1090.6810.8490.2430.8650.2330.8930.3060.9220.2830.9630.2611.3960.6901.2330.3191.0890.2631.0350.3141.0970.3021.1600.293
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月18日1.0560.6030.8910.2530.8510.2130.8610.2830.9160.2750.9910.2661.3260.6061.2840.3361.0720.2410.9860.2871.0900.2931.1820.291
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月17日1.0480.5920.8890.2510.8450.2080.8610.2840.9070.2710.9920.2671.2940.5821.2790.3351.0610.2340.9830.2881.0780.2891.1810.291
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月16日1.3480.6720.8750.2030.8550.1920.8740.2750.9100.2610.9960.2601.6150.6691.3240.2931.0630.2240.9900.2781.0820.2811.1860.285
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月15日1.3250.6770.8600.2030.8530.1930.8710.2760.9030.2561.0080.2711.5790.6631.2960.2881.0570.2230.9850.2791.0850.2821.2000.294
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月12日1.1420.6700.7790.1700.8380.1740.8660.2730.8740.2461.0080.2711.4190.6441.1340.2301.0000.1850.9770.2731.0630.2731.2020.294
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月10日0.0930.0030.6630.1490.7450.1590.8430.2660.8510.2330.9720.2610.4140.0290.9690.2150.9210.1750.9540.2681.0530.2701.1520.283
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月09日0.0770.0020.5840.1150.7630.1700.8430.2580.8630.2350.9720.2620.4000.0280.8790.1740.9390.1860.9560.2621.0640.2701.1520.284
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月08日0.2660.0200.6850.1450.7930.1840.8340.2540.8300.2230.9680.2610.6800.0841.0260.2360.9740.2020.9510.2601.0400.2621.1510.284
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月05日0.3340.0330.7380.1760.8210.1940.8520.2620.8430.2291.0050.2730.7710.1091.0890.2791.0130.2150.9680.2671.0580.2691.1910.294
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月04日0.4320.0480.6980.1270.8210.1770.8580.2460.8840.2161.0100.2640.8840.1201.1040.2451.0040.1980.9430.2391.1300.2731.1920.288
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月03日0.6510.1140.6340.0970.8320.1820.8790.2590.8910.2191.0180.2681.1430.2270.8670.1471.0270.2070.9670.2491.1410.2781.2010.292
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月02日0.6290.1060.6710.0980.8320.2170.8890.2560.8860.2171.0170.2751.1090.2090.9180.1501.0070.2410.9690.2421.1290.2741.2030.299
山陽特殊製鋼5481東証1部 鉄鋼 2010年02月01日0.1950.0110.5050.0580.7930.1980.8310.2380.9580.2411.0030.2670.5510.0480.7490.1040.9550.2150.9200.2261.2110.3011.1880.290
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月29日0.0910.0030.4890.0570.8770.2400.9050.2500.9700.2491.0070.2680.4560.0370.7510.1091.0580.2621.0170.2451.2230.3101.1940.292
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月28日0.2340.0180.5810.0700.9020.2560.8670.2260.9810.2341.0210.2690.5280.0580.8380.1240.9910.2621.0060.2331.2030.2801.1990.290
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月27日1.3120.7431.0910.3201.0530.4580.9730.3251.0700.2991.0980.3301.3960.6851.0860.2791.0900.4001.0640.3001.2540.3301.2460.334
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月26日1.1460.5241.0910.3181.0280.4351.0080.3361.1440.3281.0980.3311.2740.5091.0980.2771.0700.3801.1110.3181.3360.3561.2480.336
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月25日1.2140.4911.1340.3170.9860.3960.9750.3201.0390.2851.0870.3241.4050.5241.1380.2431.0230.3351.0710.2971.1820.2971.2360.325
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月22日1.1240.4970.9920.2850.9420.3820.9580.3131.0080.2751.0740.3341.3090.5161.0320.2170.9620.3161.0600.2961.1560.2901.2330.335
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月21日0.8040.2140.8230.1590.8500.3040.9170.2840.9850.2581.0670.3251.0240.3280.8220.1330.8790.2691.0120.2771.1280.2781.2210.330
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月20日0.4590.0420.7160.1210.8020.2820.9080.2781.0130.2671.0430.3160.3640.0280.6840.0930.8130.2421.0020.2701.1490.2771.1900.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月19日0.5060.0420.6660.1030.8000.2820.8920.2701.0130.2671.0410.3160.3850.0250.6150.0720.8080.2420.9850.2621.1480.2751.1890.319
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月18日0.3480.0200.6440.0910.8100.2810.8820.2641.0090.2641.0380.3110.2180.0070.6010.0700.8150.2380.9770.2571.1450.2731.1870.315
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月15日0.0750.0010.5140.0540.7740.2620.8570.2461.0160.2731.0120.311-0.0490.0000.4510.0370.7770.2250.9650.2501.1560.2811.1660.316
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月14日0.2200.0090.4720.0440.8030.2900.8430.2501.0360.2851.0200.3180.0620.0010.3180.0190.8120.2520.9740.2621.1860.2971.1820.326
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月13日0.0960.0020.4040.0390.8250.2940.8530.2421.0150.2771.0350.316-0.1170.0020.2920.0160.8360.2541.0090.2661.1560.2871.2060.327
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月12日0.4670.0260.6910.1070.8760.2990.8940.2531.0380.2871.0420.3220.2120.0050.6060.0650.8820.2581.0470.2741.1770.2951.2090.331
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月08日0.8680.1000.8170.1640.8520.2910.8350.2311.0240.2831.0380.3210.2690.0070.7120.0950.8520.2410.9950.2511.1610.2871.2020.325
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月07日0.7150.0870.8200.1620.8560.2910.8400.2321.0570.2911.0520.3250.2700.0080.7170.0940.8500.2391.0020.2511.1970.2931.2200.332
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月06日1.0470.1650.9100.2080.8930.3070.9120.2381.0700.2971.0560.3260.5110.0310.7630.1120.8380.2271.1090.2761.2040.2971.2200.331
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月05日0.8380.2180.9310.2920.9330.3830.9270.2651.0880.3191.0760.3481.3300.3631.1590.3220.9800.3401.2080.3461.2800.3441.2860.373
山陽特殊製鋼5481東証1部 鉄鋼 2010年01月04日0.7980.2540.8740.3980.9390.3850.9190.2661.0820.3301.0930.3561.1180.3270.9940.3940.9660.3271.1830.3421.2720.3511.3000.377
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月30日0.9300.3250.8850.4000.9100.3881.0550.3181.0910.3331.0990.3571.2100.4561.0120.3980.9680.3381.3330.3971.2840.3551.3080.379
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月29日1.0170.2880.9740.4350.9910.3751.0690.3271.0960.3311.0980.3531.2820.3641.1130.4411.0750.3411.3460.4051.2890.3531.3160.381
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月28日0.6980.1030.8960.4160.9080.3301.0560.2941.0890.3271.0620.3350.7660.1060.8870.3791.0450.3251.2980.3491.2800.3481.2800.364
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月25日0.5370.0900.9800.5400.9090.3321.0520.2901.0960.3311.0650.3350.6400.0971.0240.4781.0450.3261.2970.3481.2840.3511.2780.363
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月24日0.7370.1890.9290.4990.9630.3491.1480.3281.0940.3331.0620.3310.8640.1880.9770.4441.1160.3541.3990.3811.2820.3531.2770.360
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月22日0.7990.2430.8850.4670.9320.3341.0220.2791.0800.3261.0400.2530.9380.2470.9390.4261.0780.3431.2100.3171.2650.3451.2770.289
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月21日0.9460.2700.9010.4810.9660.3381.0170.2751.0900.3431.0200.2391.0490.2620.9270.4271.1140.3541.2030.3121.2800.3601.2620.277
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月18日0.9790.3420.8640.4550.9780.3511.0230.2791.1010.3511.0160.2401.0280.2880.9000.4061.1120.3571.2010.3121.2880.3651.2520.276
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月17日0.9780.3310.8320.4400.9810.3531.0680.2981.0810.3461.0230.2431.0600.2950.8530.3871.1160.3601.2410.3201.2590.3591.2580.277
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月16日0.9020.4680.8460.4550.9600.3441.0700.3011.0810.3491.0260.2450.9840.4390.8700.4071.0960.3521.2430.3221.2600.3621.2620.280
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月15日0.8770.4450.8720.4480.9520.3371.0630.2961.0730.3421.0370.2560.9470.3850.9030.3931.1020.3471.2490.3181.2610.3541.2720.290
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月14日0.9590.4970.8570.4520.9400.3251.0790.3131.0490.3451.0350.2561.0640.4750.8980.4131.1130.3501.2740.3341.2440.3601.2710.291
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月11日1.0090.7180.8820.5220.8960.3261.0840.3251.0470.3551.0390.2621.0010.6540.9470.4971.1070.3751.2940.3551.2530.3771.2840.303
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月10日1.0710.8190.9570.5350.9390.3171.0860.3201.0840.3561.0550.2611.1190.7370.9880.4931.1600.3781.2630.3441.2900.3801.2900.298
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月09日0.9920.7230.9360.4630.9450.3061.0810.3161.0700.3491.0840.2721.0340.6430.9650.4281.1640.3641.2580.3401.2710.3721.3210.308
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月08日0.8870.6220.8690.4170.8470.2611.0610.3071.0660.3451.1360.2900.9120.5250.9070.3911.0840.3251.2410.3311.2670.3671.3790.326
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月07日0.8570.6150.8720.4180.8490.2611.0990.3171.0810.3511.1380.2910.8640.5140.9000.3871.0850.3261.2800.3391.2830.3761.3810.326
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月04日0.8040.5350.8940.4040.9300.2551.1040.3131.0770.3421.1430.2930.8370.4720.8760.3391.2200.3481.2870.3381.2820.3701.3800.329
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月03日0.7700.5870.9380.4430.9390.2611.1140.3191.0910.3511.1630.3060.7530.4750.9130.3571.2240.3531.2950.3431.2950.3761.3970.342
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月02日0.9540.6131.0850.4031.0030.2461.1630.3181.1480.3481.2000.3020.8730.4790.9860.2891.3250.3441.3660.3441.3700.3731.4490.340
山陽特殊製鋼5481東証1部 鉄鋼 2009年12月01日0.9950.5460.9910.3851.1760.3071.1570.3171.1420.3471.2070.3070.9120.4320.9530.2921.5040.4091.3600.3441.3660.3731.4580.343
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月30日0.8230.3781.1320.3461.1500.2821.1230.2891.1150.3241.1890.2940.7450.3201.0960.2721.4840.3871.3250.3161.3470.3571.4410.330
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月27日1.2850.3981.2710.3161.2020.2381.1620.2831.0940.3011.2140.2931.6550.4161.9750.3911.7450.3551.4920.3301.4110.3511.5400.342
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月26日0.7490.0511.1240.2061.1540.1941.1610.2661.0900.2851.2170.2821.0000.1131.8460.2941.7220.3221.4760.3141.3930.3371.5330.331
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月25日0.2340.0041.3220.2561.3650.2671.1700.2771.0940.2861.2150.2860.5090.0252.1020.3801.9140.3891.4760.3231.3960.3381.5220.334
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月24日-0.9260.1191.2260.2401.1150.2031.1620.2771.0900.2171.2120.288-0.6970.0621.8430.3381.4660.2751.4580.3181.4280.2701.5130.335
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月20日-0.5500.0391.1880.2211.0670.1971.1580.3041.0470.2011.2150.289-0.5510.0311.9600.3621.4340.2731.4720.3461.4030.2581.5190.337
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月19日0.7130.0761.2110.2411.0830.2081.1790.3221.0500.2071.2460.307-0.8580.0611.8970.3471.4100.2691.4700.3521.3810.2571.5350.350
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月18日1.6240.3971.3160.2741.2280.2581.1750.3281.0830.2171.2660.3150.2860.0042.1750.4201.5830.3141.4630.3591.4320.2691.5700.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月17日2.1590.4521.1880.2431.2330.2611.1730.3281.0870.2181.2360.3132.0280.1031.9160.3621.5970.3161.4680.3611.4410.2711.5440.360
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月16日0.9580.2091.1550.2361.2180.2571.1620.3211.1000.2321.2310.3120.8480.0511.8490.3681.5890.3161.4590.3561.4360.2861.5400.360
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月13日1.7820.4151.1180.2121.2360.2781.1170.3211.1020.2331.2090.2972.5970.4251.8970.3641.6210.3351.4190.3581.4400.2881.5080.341
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月12日1.2470.2580.9180.1741.2420.2801.1140.3221.1010.2331.2320.3042.3730.3801.6630.3231.6340.3411.4180.3601.4400.2891.5350.349
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月11日1.1570.2560.8920.1541.1760.2691.1390.3231.0950.2291.2360.3052.2470.3801.7210.3361.4980.3201.4550.3681.4270.2821.5390.351
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月10日1.5190.4160.9790.1881.1800.2781.1240.3251.1370.2501.2710.3282.7830.6681.8420.3911.5080.3321.4330.3701.4710.3031.5560.378
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月09日1.6610.5260.8210.1511.1880.2821.1430.3331.2210.2821.2710.3292.5300.6861.6020.3301.5150.3351.4500.3761.5590.3341.5570.379
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月06日1.5970.4580.8200.1511.2500.3021.1630.3401.2220.2821.2330.3122.5810.6861.6110.3341.5880.3541.4730.3901.5640.3361.5260.364
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月05日1.5890.4251.0050.1761.2310.2941.1400.3291.2170.2841.2240.3092.5430.6921.9950.4541.5950.3651.4700.3931.5610.3451.5280.369
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月04日1.4540.3790.9380.1491.2280.2891.1500.3331.2320.2941.2360.3162.3960.6721.9390.4381.5880.3641.4790.3971.5670.3561.5340.377
山陽特殊製鋼5481東証1部 鉄鋼 2009年11月02日1.0880.2530.8920.1431.1900.2961.1660.3411.2310.2941.2350.3181.9080.5271.8490.4361.5530.3761.5020.4071.5710.3591.5360.383
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月30日1.2940.2661.4630.2911.2620.3121.2120.3521.2800.3071.2440.3122.1010.5522.3030.5881.5990.3861.5340.4141.6090.3671.5190.369
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月29日0.1720.0091.2170.2541.1430.2871.1360.3361.2300.2991.2010.3061.2770.3672.0110.5621.4540.3521.4540.4041.5490.3561.4710.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月28日0.6790.1891.4630.2911.2460.3341.1460.3461.2780.3171.2360.3201.3320.5911.8890.4481.4630.3651.4130.3941.5630.3631.4820.367
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月27日1.0790.3111.5850.3251.2740.3511.1730.3561.2960.3221.2530.3251.6030.7161.9470.4671.4740.3731.4240.4001.5700.3651.4890.368
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月26日0.7150.0781.7200.3991.2410.3431.1410.3401.2660.3151.2380.3181.5720.3972.1120.5191.4390.3611.3940.3811.5360.3551.4750.360
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月23日0.3000.0221.1790.2321.2380.3421.1270.2311.2660.3151.2370.3201.0990.2331.3810.2841.4390.3551.4290.2771.5340.3551.4710.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月22日0.2390.0141.1140.2261.2240.3751.0710.2101.2610.3151.2390.3221.1070.1971.3290.2771.4460.3851.3830.2581.5240.3511.4730.360
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月21日0.8940.0581.1160.2281.2340.3851.0660.2111.2880.3291.2430.3222.6260.4561.3400.2811.4580.3931.3730.2581.5510.3661.4780.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月20日0.7850.0421.2640.2771.1970.3771.0760.2141.2880.3291.2510.3262.6850.4551.4620.3021.3970.3801.3790.2581.5510.3661.4870.365
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月19日0.7210.0451.3010.2861.2000.3771.0890.2181.2560.3281.2540.3262.1290.3851.5050.3081.4080.3831.3970.2631.5250.3661.4950.367
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月16日1.8070.3731.3090.2911.2010.3781.1190.2391.2590.3301.2650.3322.4780.6331.4990.3031.3990.3751.4040.2811.5240.3661.5030.369
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月15日1.7380.4141.3100.3241.1340.3771.1210.2411.2370.3151.2630.3332.3170.6401.5190.3271.3360.3731.3960.2811.4830.3441.4940.367
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月14日1.9700.3691.4170.3471.1690.3871.1510.2491.2870.3301.2720.3342.1850.4501.6000.3431.3610.3801.4170.2861.5280.3561.4990.367
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月13日1.8430.3561.3210.3431.2050.3941.1420.2461.2910.3341.2840.3282.1270.4311.4110.3151.4000.3861.3870.2741.5260.3561.5160.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月09日1.9240.4671.2660.3351.1560.3841.1820.2671.3170.3561.2530.3272.2280.5341.3550.3091.3380.3761.4330.2951.5320.3831.4830.361
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月08日1.6580.3231.3890.3711.2310.4101.3150.3161.3440.3651.3020.3501.5420.2941.4380.3301.3990.3941.5620.3391.5530.3891.5190.382
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月07日1.3910.2811.4960.4031.2570.4191.3160.3161.2990.3441.2800.3441.4000.2731.5550.3561.4290.4101.5620.3391.5160.3721.4730.370
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月06日0.8710.1721.3110.3921.1580.4201.2680.3191.2570.3421.2810.3630.7290.1051.2730.2831.2790.3741.4720.3251.4530.3581.4530.381
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月05日1.1990.2961.2930.3901.1770.4341.2840.3351.2730.3541.2750.3581.0310.1651.2430.2711.2990.3801.4830.3391.4650.3701.4430.374
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月02日1.2460.3311.2470.4011.2170.4481.2980.3381.2830.3591.2520.3491.1020.1891.2450.2921.3540.3961.5060.3451.4820.3771.4170.365
山陽特殊製鋼5481東証1部 鉄鋼 2009年10月01日0.9670.2221.0870.3401.1190.4101.2400.3161.2080.3231.2060.3260.6970.0831.0280.2201.2270.3471.4410.3171.3850.3341.3560.337
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月30日0.9830.2481.0840.3251.1120.3891.2370.3111.2040.3191.2030.3220.7620.0991.0100.2021.2460.3461.4410.3121.3850.3311.3490.332
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月29日1.1270.3921.1260.4131.0570.4021.2390.3271.2010.3291.3100.3861.1670.2631.1620.3111.2370.3861.4800.3431.4090.3521.4720.410
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月28日1.0570.3911.1460.4281.0710.4081.2490.3301.2090.3311.3060.3870.9740.2471.1740.3191.2390.3891.4800.3431.4100.3521.4690.410
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月25日0.6690.2580.9250.3640.9390.3501.1590.2991.1520.3071.2480.3770.5090.1140.9050.2531.0850.3331.3740.3121.3480.3291.4150.402
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月24日1.1650.5801.2940.5861.0740.2231.2790.3421.2410.3421.3560.4221.2750.4251.5190.5081.4220.2601.5750.3761.4870.3781.5580.456
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月18日1.5710.6471.3160.6691.0300.1981.3000.3481.2630.3491.3700.4161.7600.5061.5820.5971.3920.2401.5870.3781.5040.3821.5600.445
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月17日1.6520.6431.3330.6871.0170.1971.3310.3641.2660.3481.3890.4241.8250.5371.5960.6141.3640.2381.6140.3951.5060.3821.5780.450
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月16日1.3910.6001.1330.6680.9600.1791.2930.3511.2450.3421.4090.4131.5310.5391.3230.6101.3100.2271.5800.3921.4910.3851.6030.442
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月15日1.2180.5951.1040.6570.9620.1801.2390.3461.2390.3391.4080.4031.4200.5751.3070.6191.3180.2311.5300.3901.4930.3861.6100.436
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月14日1.2430.6091.0980.6341.0070.2081.2400.3471.2500.3451.4250.4151.4340.5871.3030.6001.3370.2601.5290.3901.5040.3881.6280.447
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月11日1.2570.5130.9680.5770.9730.1831.2030.3091.2430.3331.4300.3671.3650.4911.1550.5551.2990.2371.4700.3471.4870.3771.6380.401
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月10日1.1680.4600.9620.5790.9570.1771.2370.3201.2230.3251.4890.3651.2470.4231.1500.5521.2830.2291.5100.3571.4720.3701.7060.399
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月09日1.3760.5211.0830.5280.9870.1791.2760.3281.2660.3201.5080.3691.7970.5531.3870.5561.3370.2311.5770.3721.5470.3731.7350.405
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月08日1.3870.5711.0400.5051.0680.2061.3310.3611.2360.3181.5200.3721.7530.5951.3110.5221.4260.2591.5960.4081.5130.3701.7480.408
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月07日1.4770.5931.0750.5091.2470.2731.3250.3591.2700.3381.5000.3621.8070.5901.3440.5241.6160.3271.5950.4081.5370.3911.7300.399
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月04日1.0980.8131.0200.5211.2060.2621.2340.3231.2190.3251.4620.3331.4070.8191.2880.5721.5730.3211.5130.3801.4560.3731.7260.384
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月03日1.0940.8440.9980.4961.2050.2701.2290.3211.2610.3491.4680.3301.3980.8271.2690.5431.5460.3231.5110.3781.4870.3981.7320.380
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月02日1.0140.8061.0340.5121.2370.2941.2500.3341.2530.3411.4930.3491.2550.7671.3120.5451.5650.3481.5280.3921.4800.3901.7580.397
山陽特殊製鋼5481東証1部 鉄鋼 2009年09月01日1.0590.7721.1400.4931.2740.2871.2740.3331.2280.3231.5000.3531.3190.7291.4490.5261.6110.3411.5520.3911.4400.3681.7680.401
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月31日1.0580.7561.1370.4921.2970.3001.2430.3141.2260.3181.5030.3531.3260.7231.4450.5241.6370.3511.5010.3651.4260.3571.7680.400
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月28日0.8470.7181.1080.4611.2860.2991.2340.3131.2210.3171.5080.3551.0540.6831.4550.5331.6270.3501.4930.3641.4130.3551.7590.394
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月27日0.8750.7470.9780.3811.2780.2981.2220.3081.3450.3791.5140.3521.0980.7161.3180.4571.6240.3511.4900.3621.5320.4221.7720.393
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月26日0.9630.5410.9760.3621.2820.2921.2290.3051.3380.3751.5260.3691.2470.5681.3160.4421.6250.3451.4920.3581.5280.4191.7710.409
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月25日0.8890.4930.9640.3381.2660.2891.2290.3021.3140.3821.5240.3751.1160.5031.3170.4251.5990.3411.4910.3541.5120.4261.7670.414
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月24日0.8740.4880.8360.1021.2610.2891.2230.3031.3620.4031.5220.3761.1050.5091.2650.1581.5810.3431.4780.3561.5600.4491.7530.416
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月21日0.9670.4010.6310.0441.2890.2701.2430.2911.3800.3871.5620.4011.1720.4591.1380.1031.5850.3231.4820.3431.5580.4271.7740.438
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月20日0.8280.2760.5050.0281.3180.2821.2370.2841.4000.3931.5600.3981.0790.3641.0040.0801.6110.3361.4790.3371.5770.4301.7710.435
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月19日1.1190.4210.6090.0381.3730.2961.2820.2981.4640.3951.5470.3901.4720.5271.1620.0961.6870.3541.5330.3521.6440.4291.7760.434
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月18日1.3370.4390.5860.0341.2960.2921.2800.2951.4700.3861.5440.3851.7150.5201.1520.0911.6120.3511.5380.3521.6560.4221.7850.433
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月17日1.3560.4850.6890.0571.2960.2971.2910.3031.4890.4021.5070.3801.7150.5591.1480.1181.6080.3541.5470.3571.6760.4361.7510.430
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月14日1.9970.4770.5160.0191.3340.2641.3540.3031.5370.3601.5080.3792.4000.6141.1500.0761.6190.3121.5930.3541.7230.3941.7260.424
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月13日1.1640.1970.5210.0191.4090.2881.3340.2961.6130.3621.5090.3791.7090.3421.1470.0761.6950.3351.5790.3491.8030.3951.7270.424
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月12日1.0090.1860.4430.0151.3920.2891.3370.2851.6040.3621.5030.3801.4810.3220.9620.0571.6680.3331.5920.3411.7920.3941.7190.424
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月11日1.4610.2390.7000.0311.5040.3441.3140.2861.6360.3701.4730.3712.4570.4961.3110.0851.7270.3921.5780.3431.8290.4031.6980.418
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月10日0.4990.0081.4580.1771.4760.3381.3520.3121.6040.3571.4850.3761.7820.0731.9590.2511.7140.3911.6030.3701.8040.3921.7070.425
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月07日-0.2680.0021.4440.1771.3640.2961.2990.2981.5650.3261.3890.3561.1540.0251.9390.2451.6250.3511.5110.3441.8070.3751.6560.415
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月06日-0.3280.0041.4290.1961.3630.2971.3580.3331.5740.3251.3550.3490.7280.0121.8080.2551.6240.3531.5490.3801.8130.3721.5880.399
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月05日-0.5050.0091.4670.2401.3750.3081.3400.3211.5960.3441.3330.3530.5130.0061.7930.2991.6260.3671.5310.3691.8340.3911.5890.404
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月04日-3.2430.2561.3990.2151.3430.2991.2570.2941.5690.3461.3270.349-2.9050.1021.7290.2781.5920.3621.4360.3411.8130.3931.5830.404
山陽特殊製鋼5481東証1部 鉄鋼 2009年08月03日-1.4260.0851.4470.2401.2980.2771.2560.2891.5720.3471.3120.344-0.5130.0081.7830.2981.5230.3301.4190.3281.8130.3921.5590.396
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月31日-1.4670.0791.4700.2541.3030.2841.2610.2941.5850.3521.2860.345-0.4740.0071.7730.2951.5090.3271.4020.3251.8050.3851.5340.395
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月30日-1.1190.0431.6340.2991.3570.3001.4630.3891.6290.3611.3010.354-0.0930.0001.9330.3381.5630.3431.5810.4191.8490.3941.5490.404
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月29日-1.1700.0521.6360.2991.3590.3001.4470.3861.6290.3811.3100.349-0.1660.0011.9540.3401.5660.3411.5760.4191.8390.4131.5600.398
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月28日-0.8740.0371.5690.2991.3640.3031.4030.3961.6180.3871.3000.345-0.1620.0011.8530.3351.5660.3421.5490.4281.8270.4181.5400.391
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月27日1.8910.6101.6270.6561.3910.5011.4890.5531.6370.4431.2530.3682.0560.5991.7810.6451.5350.5261.6120.5761.8180.4691.4910.416
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月24日2.0720.8241.7690.7841.4700.5581.5260.5621.6720.4861.2600.3752.1280.7371.8520.7251.5810.5611.6230.5691.8360.5061.4790.415
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月23日2.0840.8721.8600.8211.4910.5551.5550.5731.6830.4891.2650.3762.0860.7811.9460.7631.6030.5611.6530.5751.8450.5081.4840.417
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月22日1.9830.8901.8400.8231.4940.5631.6030.5521.6460.4721.2370.3662.0320.8291.9360.7781.6160.5741.7040.5541.8280.4991.4590.408
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月21日2.0130.8651.6250.7571.4800.5531.6020.5341.6420.4641.2550.3712.0580.8031.7770.7391.6120.5711.7100.5411.8360.4991.4730.407
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月17日2.2180.8731.6570.7311.4930.5371.6180.5371.6030.4521.2500.3652.3650.7991.8460.7151.6390.5501.7340.5441.8120.4901.4710.402
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月16日2.2330.8691.5270.5951.4850.5321.6240.4581.5700.4491.2520.3692.4320.7981.6790.5651.6260.5431.7550.4711.7590.4831.4740.405
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月15日2.2920.8341.5830.5961.4530.5121.7140.4531.5700.4491.2510.3672.5240.7781.7430.5661.6070.5301.8510.4651.7590.4831.4730.403
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月14日2.2020.8561.5980.6301.4980.4851.7140.4551.5710.4511.2630.3732.4380.8291.7820.6221.6880.5231.8600.4721.7640.4871.4870.409
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月13日1.7030.7081.4980.6101.3520.4431.7030.4461.5100.4311.2590.3701.8220.6911.5790.6181.5430.4901.8450.4651.7100.4711.4800.408
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月10日1.2910.6491.3240.5461.2760.4291.6250.4081.4890.4201.2300.3591.3460.6361.4250.5841.4530.4821.7730.4311.6840.4651.4430.393
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月09日1.2050.6391.1310.4321.2220.4121.5940.3681.3850.3971.2280.3581.2540.6291.2840.4951.3550.4511.7890.4111.6310.4541.4420.393
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月08日1.5230.7561.1480.4211.3000.4511.6080.3621.3470.3841.2240.3621.6700.7541.3380.5031.4320.4961.8140.4051.5650.4331.4440.396
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月07日1.5150.6831.2280.4441.2640.4081.6290.3781.3160.3811.2180.3551.7110.6751.4240.5271.4000.4541.8440.4191.5620.4311.4390.388
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月06日1.0940.6551.2270.4561.1790.3751.6100.3861.3180.3811.2150.3571.2940.6601.4160.5401.3000.4151.8330.4271.5650.4341.4320.390
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月03日0.9800.6431.1090.3641.1520.3471.6040.3811.2940.3701.1940.3461.1730.6931.2620.4341.2520.3811.8200.4211.5290.4221.4210.384
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月02日0.7790.2741.1200.3721.1510.3461.6140.3831.2610.3681.1790.3370.8980.2811.2730.4381.2410.3791.8110.4121.5020.4201.4070.377
山陽特殊製鋼5481東証1部 鉄鋼 2009年07月01日1.1000.4071.1040.3591.4060.4721.6270.3781.2610.3691.1930.3461.2430.4081.2730.4331.4810.5051.8300.4101.5040.4221.4210.385
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月30日1.1860.4291.1200.3621.3900.4691.6260.4021.2700.3621.1920.3451.3450.4381.2800.4281.4780.5061.8180.4331.5140.4141.4200.385
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月29日1.3880.5461.1260.3441.3560.4831.6280.4111.2650.3571.2040.3501.4480.5741.2850.4081.4690.5211.8220.4411.5000.4061.4300.391
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月26日1.3420.5121.1480.3581.4390.5181.6260.4131.1970.3381.2280.3631.4650.5661.3140.4231.5600.5531.8100.4421.4420.3891.4550.404
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月25日1.1150.3731.1730.3671.4480.4981.6480.4491.1900.3351.2070.3491.3110.4571.3330.4231.5610.5261.8260.4771.4220.3821.4260.387
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月24日0.8160.2171.0470.2961.4510.4981.6450.4441.1840.3311.1980.3441.0680.3431.2210.3641.5640.5211.8220.4721.4150.3781.4190.383
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月23日1.0650.3411.1020.3211.5220.4771.6030.4251.1550.3201.2220.3651.2880.4671.2740.3831.6320.4921.8020.4611.3870.3671.4330.404
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月22日1.3920.4321.2740.3271.6170.4751.6370.4201.1900.3251.2350.3661.5170.5421.4220.3921.7100.4901.8410.4631.4160.3661.4450.405
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月19日1.2180.3471.3280.3491.6330.4961.5820.4111.1860.3241.1950.3561.3220.4371.4640.3981.7340.5091.7970.4561.4110.3651.4140.398
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月18日1.3870.4661.4020.4361.6550.4231.5560.4211.1980.3381.1970.3641.4880.5551.5420.4981.7770.4451.7500.4631.4270.3801.4230.408
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月17日1.1070.3211.1400.3441.7310.4081.5300.4131.1790.3311.1830.3621.2960.4541.3230.4341.8560.4281.7260.4561.4060.3731.4020.406
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月16日1.0450.2981.1830.2781.7290.4061.5290.4121.1930.3361.1820.3651.2220.4191.4120.3721.8550.4281.7240.4551.4190.3761.4040.408
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月15日0.2970.0210.5370.0701.7220.3861.4420.3761.1760.3251.1620.3540.5670.0550.7910.1051.8950.4071.6670.4201.4090.3641.3880.394
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月12日0.4860.0480.9570.2141.6830.3661.4620.3801.1810.3261.1540.3520.7560.0981.2210.2811.8540.3891.6790.4281.4040.3601.3680.390
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月11日0.9260.1991.0170.2751.6860.3451.3620.3671.1980.3371.1150.3500.9660.1961.1130.2891.9010.3851.6300.4261.4180.3701.3550.394
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月10日0.9320.1921.3150.4281.6990.3421.3220.3581.2010.3461.1160.3500.9450.1851.3870.4551.9110.3801.5440.4061.4230.3771.3550.394
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月09日0.6840.0951.2530.3591.7200.3661.2910.3591.2000.3431.1440.3710.6230.0661.3300.3841.9430.4031.5450.4101.4240.3731.3780.416
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月08日0.0380.0001.0650.2891.6930.3751.2950.3581.1970.3431.1420.370-0.2830.0131.1310.3091.9320.4111.5520.4111.4170.3721.3760.415
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月05日0.5850.4001.1600.3371.7350.3971.2860.3631.1920.3441.1620.3900.8010.4061.2140.3471.9840.4351.5390.4171.4320.3821.4040.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月04日0.8190.6451.1740.3401.7550.4041.2570.3651.1780.3361.1700.3941.0210.6571.1910.3401.9780.4281.5150.4201.4190.3751.4120.439
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月03日0.8620.7141.5760.5551.7730.4001.2570.3661.1940.3461.1760.3931.0430.6981.5650.5521.9990.4261.5160.4211.4320.3831.4130.435
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月02日0.9730.2041.5320.5401.7390.4211.2650.3591.1930.3461.1750.3941.4330.3011.5570.5501.9450.4451.5250.4121.4310.3841.4110.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年06月01日0.4940.0961.4210.5401.7080.4231.2520.3531.2030.3511.1720.3930.7300.1411.5090.5621.9180.4481.5020.4031.4390.3911.4100.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月29日1.3120.4481.5710.6021.7300.4351.1880.3371.2360.3671.1730.3931.6630.5601.6670.6191.9240.4591.4490.3911.4750.4081.4120.436
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月28日1.0780.3311.5840.5641.7500.4781.1770.3311.2090.3501.1610.3851.1920.3531.6710.5741.9340.5011.4190.3791.4370.3871.3990.429
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月27日1.4420.5141.6280.5921.7520.4791.1790.3321.2080.3491.1640.3861.5260.5541.7170.5921.9340.5011.4200.3791.4370.3871.4040.431
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月26日1.3680.4321.7070.5451.7000.4511.1440.3171.2290.3701.1700.3901.4490.4761.7870.5391.9090.4851.3860.3651.4470.4081.4060.436
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月25日1.2100.3651.7370.5291.6940.4431.1740.3261.2320.3721.1730.3931.2640.3941.8170.5261.9170.4851.4080.3661.4490.4091.4060.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月22日1.1010.2871.7320.5481.6220.4271.1690.3241.1880.3601.1740.3921.1050.3011.8240.5491.8540.4721.4020.3641.4130.4021.4060.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月21日1.1180.2971.7390.4251.5710.4191.1740.3291.1820.3591.1740.3921.1170.3181.8610.4371.7740.4591.4090.3691.4130.4011.4070.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月20日1.6740.5811.9160.4341.5820.4221.1800.3291.1860.3631.1730.3891.6320.5802.0300.4401.7840.4611.4120.3681.4090.4051.3950.427
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月19日1.6290.6921.9030.4491.5770.4311.1940.3421.1820.3731.1850.3911.6000.6842.0030.4511.7720.4671.4200.3761.4030.4111.4160.438
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月18日1.6050.7142.0240.4721.5480.4201.2220.3501.1940.3741.2380.4171.6200.7082.1000.4681.7500.4581.4500.3861.4150.4121.4740.460
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月15日1.7210.7381.9580.4221.5400.4071.2040.3391.1680.3641.2150.4211.7520.7302.0650.4251.7440.4491.4240.3691.3790.3991.4590.463
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月14日1.7890.7161.9840.3861.4110.3791.2170.3441.1210.3541.2250.4251.8480.7112.2430.4341.7110.4471.4550.3791.3750.4021.4750.470
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月13日1.8200.7011.9420.3441.3140.3441.1860.3371.0990.3441.2290.4271.9720.6992.2650.3911.5700.3971.4300.3681.3530.3881.4820.466
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月12日1.9260.6091.9090.3841.2750.3521.1940.3421.1380.3741.2420.4182.0550.5862.2260.4281.5650.4081.4360.3721.3860.4211.4970.456
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月11日2.2690.6931.9650.4201.3230.3621.2130.3501.1490.3781.2050.4092.5180.7082.3450.4711.6310.4261.4620.3831.4030.4271.4830.455
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月08日2.1350.7091.9740.4321.2900.3581.1940.3441.1630.3951.2080.4072.3890.7342.3680.4881.5890.4241.4640.3871.4240.4461.4940.457
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月07日2.0510.4791.9810.4381.2540.3631.1770.3351.1700.3991.2100.4092.3480.5152.3810.4881.5640.4321.4540.3811.4360.4511.4980.460
山陽特殊製鋼5481東証1部 鉄鋼 2009年05月01日2.2310.3861.9890.3711.1760.3241.1230.3101.1260.3711.1710.3892.8140.4392.6010.4411.5000.3891.4010.3501.3900.4161.4590.437
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月30日2.3750.4081.9160.4081.1950.3201.1300.3121.1310.3751.1900.4142.9260.4582.3390.4541.5190.3831.4060.3521.3910.4191.4820.459
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月28日3.7130.5572.0670.4381.2110.3141.1590.3131.1380.3701.1850.4014.3300.6002.4630.4771.5270.3731.4350.3561.4010.4151.4810.448
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月27日3.6840.4551.9500.3971.0570.2711.1530.3161.1070.3591.1770.3964.6120.5262.2940.4341.3660.3301.4260.3581.3640.4021.4660.436
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月24日3.8440.4901.9890.5101.0340.2721.1190.3041.0950.3591.1880.4065.2580.6822.3020.5531.3230.3291.3800.3441.3550.4061.4820.448
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月23日3.6280.4411.9270.4930.9950.2591.0950.2951.0860.3561.1720.3995.0300.6552.2420.5471.2860.3221.3600.3401.3470.4061.4560.439
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月22日2.2270.3261.7300.4220.9230.2401.1030.3261.0750.3651.1120.3883.0590.4692.0990.5001.2030.3031.3480.3731.3310.4181.4000.433
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月21日2.3340.4891.7240.4500.9620.2631.1050.3371.0790.3771.1000.3903.0170.6012.0900.5341.2240.3131.3460.3831.3290.4291.3760.431
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月20日2.1030.3791.4460.3590.9040.2391.0360.3161.0640.3701.0970.4072.7490.4611.8150.4511.1590.2901.2810.3651.3120.4211.3740.447
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月17日2.0250.4671.3710.4180.9380.2991.0290.3541.0600.4071.1040.4262.6800.5591.6390.4931.1820.3491.2690.4051.3020.4581.3810.467
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月16日1.7060.4101.2830.4500.8840.3090.9850.3721.0180.4121.0600.4202.3230.5101.5390.5301.1100.3571.2070.4211.2370.4551.3290.461
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月15日1.4570.4861.2750.4540.9120.3220.9910.3801.0390.4041.0570.4171.7430.5121.5210.5241.1330.3601.2130.4261.2750.4611.3250.457
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月14日1.1370.4241.1140.3890.9140.3240.9800.3771.0920.4361.0360.4071.3690.4441.3660.4681.1380.3691.2010.4241.3330.4871.3130.453
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月13日1.3640.5031.1850.4190.9390.3390.9820.3871.0960.4601.0630.4311.5940.5551.4370.5071.1470.3721.1870.4291.3420.5091.3420.475
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月10日1.7030.8341.1020.4730.9680.3970.9410.4141.1070.4931.0670.4511.8290.8041.3800.5651.1430.4081.1530.4511.3330.5321.3310.486
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月09日1.7010.8781.0470.4930.9760.4310.9360.4241.1280.5101.0790.4631.8210.8411.2410.5591.1540.4391.1460.4621.3540.5421.3430.499
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月08日1.5330.7230.9730.4850.9250.3980.9480.4371.1190.4691.0820.4721.6970.7251.1890.5471.0930.4021.1540.4811.3460.5011.3490.505
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月07日1.5160.6290.9740.4460.9120.3860.9400.4281.0700.4501.1170.4761.7010.6861.1900.5261.0730.3921.1450.4741.3120.4901.3920.511
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月06日1.3360.5740.9110.4190.8880.3680.9590.4481.0710.4421.1420.5001.5490.6621.1150.5061.0670.3891.1710.4941.3190.4851.4170.536
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月03日1.2530.5680.8800.4480.8510.3450.9620.4521.0670.4421.1540.5111.4550.6801.1200.5581.0500.3851.1840.5081.3210.4931.4050.554
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月02日1.2930.6890.8980.5110.8800.3850.9620.4571.0620.4521.1910.5391.4770.7921.1220.6131.0720.4201.1740.5051.3100.5001.4450.578
山陽特殊製鋼5481東証1部 鉄鋼 2009年04月01日1.1470.6080.8130.3790.8050.3370.9260.4341.0620.4651.1920.5421.3540.7381.0470.4690.9900.3661.1360.4791.3190.5071.4530.576
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月31日0.9790.5270.7590.3340.7930.3240.9100.4221.0400.4401.2300.5801.2040.6790.9790.4130.9790.3571.1220.4671.3010.4861.4940.612
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月30日1.0360.4680.6470.2860.8470.3490.9060.4181.0540.4381.1360.5261.3490.6630.8670.3611.0450.3841.1200.4641.3130.4751.3990.562
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月27日0.1420.0150.3770.1280.7090.2510.8390.3721.0400.4211.1570.5340.6530.1790.5200.1680.8720.2711.0470.4151.3000.4551.4260.568
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月26日0.1410.0220.3770.1270.7080.2510.8470.3721.0310.4151.1860.5530.4030.1380.5210.1690.8730.2721.0580.4181.2800.4441.4410.592
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月25日0.2710.1190.3680.1310.8410.3360.8810.3981.0020.4121.1500.5580.4340.2030.4880.1621.0090.3631.0850.4421.2540.4421.4060.596
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月24日0.5660.3260.4970.1930.8510.3600.8890.4160.9920.4151.1620.5640.7290.4030.5720.1760.9990.3701.0800.4501.2250.4361.4150.597
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月23日0.5110.2920.5000.1870.8060.3350.9040.4151.0150.4441.1790.5780.6450.3540.5730.1700.9640.3511.0950.4471.2560.4641.4220.612
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月19日0.5450.3680.5290.1950.8000.3230.9060.4071.0270.4301.1900.5810.7220.4190.6230.1740.9770.3411.1120.4411.2880.4561.4390.617
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月18日0.5390.3640.5270.1880.8030.3290.8990.3961.0050.4111.1860.5820.7170.4240.6160.1670.9740.3471.0860.4181.2640.4381.4280.616
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月17日0.5260.2180.5820.2090.8100.3380.9210.3801.0000.4071.1780.5790.7470.2910.6720.1780.9840.3521.1360.4241.2600.4341.4080.608
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月16日0.5770.2520.6580.2320.8400.3441.0420.4370.9960.4021.1990.6110.8360.3440.7830.2131.0190.3571.2710.4741.2710.4351.4320.638
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月13日0.4810.2390.5910.2080.7970.3381.0170.4511.0090.4201.1840.5880.7040.2820.6220.1410.9400.3311.2500.4791.2850.4461.4260.619
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月12日0.5990.2500.6800.2070.7810.3161.0800.4651.0410.4261.2610.6450.7090.2230.6530.1270.9400.3181.2870.4881.3050.4491.4780.676
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月11日0.6120.2380.7760.2660.8110.3321.1430.4951.0710.4411.2630.6610.7790.2220.8520.1931.0120.3501.3830.5191.3580.4721.4960.693
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月10日0.2970.0480.6450.1460.8750.3471.1830.4521.1000.4581.2640.6510.3540.0480.6250.0971.0650.3871.4090.4761.3840.4871.4980.689
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月09日0.4360.0830.6590.1600.8770.3541.1060.4371.1430.4671.2770.6680.3400.0340.6060.0961.0580.3871.3560.4671.4360.4981.5100.703
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月06日0.4590.0910.6040.1470.9170.3911.1140.4301.1760.4981.2550.6290.3910.0430.6380.1091.1170.4291.3790.4671.4700.5321.4930.669
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月05日0.4820.0790.5920.1130.9740.4111.1370.4341.2080.5171.2830.6280.3880.0350.6120.0811.1750.4441.4000.4711.4630.5511.5260.672
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月04日0.4090.0490.7620.1730.9960.3971.1340.4321.2580.5451.2870.6280.2760.0160.8290.1461.1850.4221.3930.4691.5190.5751.5290.673
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月03日0.1980.0230.5970.1600.9580.4271.1380.4811.2600.5661.2930.6180.0050.0000.6340.1291.1400.4551.4030.5151.5250.5931.5390.666
山陽特殊製鋼5481東証1部 鉄鋼 2009年03月02日0.2650.0520.6490.2020.9600.4441.1250.4661.3020.6171.2940.6210.2480.0340.7570.2051.1610.4831.4030.5091.5760.6451.5410.670
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月27日0.8330.3631.0960.4371.0460.4931.2020.4931.2130.5671.2880.6150.7320.2431.1950.4201.2420.5301.4760.5211.4840.5991.5320.663
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月26日0.9750.3960.9560.3351.0320.4811.2340.5031.2520.5891.2900.6160.9030.2471.0610.3201.2510.5281.5290.5361.5360.6201.5360.665
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月25日0.8430.4170.9530.3401.0510.4831.2230.4941.2790.6071.2890.6130.8840.3181.0680.3271.2770.5341.5020.5201.5420.6421.5360.663
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月24日1.1800.4461.3560.5751.1140.5151.1790.4861.2330.6061.2940.6111.0540.2821.4630.5721.3330.5661.4740.5181.5000.6441.5390.658
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月23日1.0220.4671.3060.5701.1060.5291.1450.4781.2390.6071.2920.6110.9500.3471.4330.5961.3310.5971.4280.5131.5090.6461.5380.661
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月20日0.7010.4761.0960.4791.1110.5341.1470.5091.2490.6211.2920.6120.8440.4621.2880.5401.3370.6001.4340.5431.5050.6601.5370.661
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月19日0.5790.1371.0930.4841.1100.5321.1540.4911.2580.6251.2870.6120.7660.1581.2990.5441.3380.5971.4500.5301.5130.6651.5190.658
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月18日1.1590.4341.0850.4901.1000.5161.1260.4681.2540.6271.2880.6131.4480.4811.2720.5461.3000.5631.4210.5081.5010.6651.5210.659
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月17日1.0530.3951.0540.4931.1150.4811.1130.4611.2420.6221.2840.6121.3450.4701.2570.5601.3520.5661.4080.5031.4750.6561.5180.659
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月16日1.0480.4031.0440.4891.2380.5481.0810.4461.2470.6501.2830.6141.3090.4741.2440.5421.4840.6091.3900.4941.4840.6811.5120.661
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月13日1.3020.5351.0190.4961.2040.5651.1060.4701.2370.6251.2850.6141.6880.6611.2050.5561.4770.6331.4250.5211.4850.6651.5170.662
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月12日0.9570.3160.8460.4161.2110.5661.1040.4691.2960.6761.2900.6131.1640.3691.1180.5191.4730.6351.4170.5181.5200.7161.5230.663
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月10日1.0090.2960.8360.3931.2650.5781.1240.4741.2910.6871.2910.6121.1760.3441.1090.5051.5270.6331.4380.5251.5260.7251.5230.662
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月09日1.3530.5530.9730.4891.2960.5341.1490.5041.2890.6801.2900.6131.4650.6151.2350.6111.5660.5861.4710.5531.5290.7231.5210.662
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月06日1.3680.5530.9710.4861.1930.5011.1990.5101.3010.6951.2910.6151.4960.6171.2380.6091.5030.5681.5350.5621.5420.7361.5170.664
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月05日1.1340.4921.0620.5591.2180.5001.2390.5471.2790.6541.2960.6191.3120.5651.3030.6531.5210.5621.5600.5941.5210.6981.5200.666
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月04日1.1830.5761.1150.6141.2380.5191.2650.5711.3060.6541.2980.6221.3640.6431.3550.6991.5370.5791.5350.6161.5520.7021.5200.668
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月03日1.0530.5261.0980.5591.2130.5061.3050.5941.3060.6521.2890.6081.2120.5931.3310.6281.5100.5661.5820.6341.5520.7011.5090.653
山陽特殊製鋼5481東証1部 鉄鋼 2009年02月02日1.0490.5441.1030.5751.2320.5491.3170.6081.3170.6371.2840.6001.2220.6071.3300.6421.5400.6031.6020.6441.5680.6891.5040.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月30日1.0430.5331.0800.5741.2020.5181.3480.6521.3160.6371.2830.6001.2200.5781.3170.6351.5180.5731.6360.6841.5680.6891.5030.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月29日0.8460.4661.0090.5531.1970.5031.2120.5731.2940.6221.2800.6000.9690.4951.2320.6111.5040.5421.4950.6121.5430.6731.4980.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月28日0.7850.6181.0440.6131.2540.5431.2580.6061.3010.6291.2890.6051.0420.7381.2980.6931.5860.5891.5550.6441.5520.6811.5070.650
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月27日0.8080.6511.0720.6231.2440.5371.2900.6261.3010.6261.2890.6051.0450.7481.3190.6971.5530.5721.5620.6681.5520.6791.5070.649
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月26日0.7850.4980.9970.5431.1220.4721.2200.6111.2930.6151.2830.5991.0730.6601.2690.6281.4630.5151.5020.6551.5460.6661.5040.643
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月23日0.7780.4951.0080.5591.0940.4601.2330.6111.2930.6151.2820.5991.0740.6611.2700.6431.4080.4951.5150.6531.5450.6651.5010.643
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月22日0.9730.6351.1190.6051.1460.5161.2610.6341.3020.6201.2920.6021.2690.7671.3700.6741.4640.5461.5250.6731.5510.6691.5090.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月21日1.1310.6731.1450.6111.1660.4961.2720.6391.2980.6201.2930.6021.4080.7731.3830.6731.4930.5321.5340.6781.5330.6651.5090.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月20日1.2210.6481.1120.5501.1300.4641.2680.6391.3000.6211.2950.6011.5130.7041.3150.5781.4590.5021.5220.6761.5350.6661.5120.644
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月19日1.1750.6531.1730.4731.1200.4521.2590.6341.2980.6191.2980.6021.4410.7101.4420.5731.4470.4901.4960.6641.5340.6651.5140.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月16日1.1310.6361.3780.5921.0860.4351.2640.6641.2970.6221.3000.6021.4220.7091.6670.6591.4320.4841.5050.6931.5280.6671.5180.645
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月15日1.2420.6681.3390.6171.1300.4671.2560.6371.3020.6221.3070.5971.6140.7741.6930.6981.5020.5201.5120.6751.5370.6691.5290.642
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月14日1.4870.7281.5700.7131.1930.4891.3400.7011.3240.6281.3230.6011.6410.7321.7870.7401.5290.5281.5570.7331.5510.6731.5350.642
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月13日1.5210.7281.6320.7361.2170.5011.3290.7131.3230.6281.3160.5941.6810.7351.8650.7401.5560.5411.5590.7431.5510.6731.5270.634
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月09日1.4060.6081.6560.5961.2130.5091.3220.6991.3180.6241.3100.5901.6020.6101.9630.6041.5740.5431.5610.7351.5460.6671.5240.629
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月08日1.3950.6171.3850.5071.2820.5231.3320.7151.3180.6261.3040.5861.5680.6141.7840.5521.6610.5611.5720.7491.5410.6691.5180.626
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月07日1.4110.4401.4120.4451.3080.5491.3020.6641.3190.6251.3050.5831.4560.4301.8320.5021.6660.5881.5440.7021.5400.6681.5170.622
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月06日1.2970.3951.4000.4481.3210.5651.3260.6591.3160.6241.3020.5811.3340.4021.7980.5051.6020.6001.5730.7041.5350.6671.5130.621
山陽特殊製鋼5481東証1部 鉄鋼 2009年01月05日1.3380.4651.4010.4691.3760.6071.3280.6621.3080.6141.3120.5841.2930.4241.8110.5361.6690.6411.5750.7101.5260.6571.5250.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月30日1.7810.4511.3710.5441.3870.6221.3390.6461.3010.6041.3120.5831.7600.5541.7910.6021.6940.6531.5930.6951.5200.6471.5250.623
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月29日2.1330.7321.3170.4931.4200.6731.3410.6461.3020.6041.3170.5792.2640.7431.7320.5541.7240.7001.5930.6961.5190.6471.5320.622
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月26日1.5350.6601.3590.4951.2670.5861.3190.6311.3030.6061.3210.5791.8490.7071.7680.5351.5620.6191.5690.6801.5180.6481.5380.623
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月25日1.6340.7091.4250.5291.3130.6131.3240.6341.3090.6071.3250.5811.9080.7571.8530.5701.6180.6441.5720.6821.5220.6481.5410.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月24日1.7110.7461.3870.5131.3440.6381.3200.6301.3060.6071.3270.5822.0110.7541.7720.5381.6130.6711.5690.6791.5200.6481.5440.625
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月22日1.7630.5971.1950.4361.2610.6251.3170.6231.3050.6061.3260.5812.1430.6111.5880.4691.5400.6621.5650.6701.5200.6461.5430.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月19日1.3870.4721.1550.4171.2730.6251.3150.6221.3030.6051.3270.5761.8900.5381.5070.4381.5550.6591.5650.6691.5160.6451.5460.619
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月18日1.4200.4491.1550.4811.2820.6411.3150.6221.3030.6041.3260.5761.9410.5241.5050.5031.5440.6751.5630.6701.5170.6441.5430.619
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月17日1.4220.4591.1820.4621.2910.6461.3090.6221.3030.6031.3310.5781.9200.5331.5500.4901.5530.6801.5420.6661.5160.6441.5470.621
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月16日1.3970.4661.1300.4351.2870.6501.3120.6261.3050.6051.3350.5801.9500.5791.5290.4851.5460.6871.5490.6711.5230.6481.5560.627
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月15日1.3140.6001.0830.4411.2680.6541.3060.6291.3050.6101.3250.5821.7830.6411.4330.4601.5020.6761.5410.6721.5190.6491.5390.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月12日1.1170.4560.9250.3521.2490.6771.2890.6241.2930.6021.3120.5731.5610.5031.2680.3781.4830.6991.5160.6681.5060.6441.5240.617
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月11日1.1630.3830.9910.3731.2470.6441.2980.6221.3040.5951.3170.5711.6200.4121.3450.4021.4870.6741.5230.6671.5150.6381.5250.615
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月10日1.2000.3970.9830.3721.3180.7031.3020.6211.3030.5921.3150.5691.7440.4461.3410.3961.5320.7341.5300.6671.5150.6331.5260.613
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月09日1.0820.3390.9600.3621.2970.7151.2920.6171.2870.5811.3080.5661.5320.3761.3140.3961.5250.7481.5200.6661.4970.6241.5170.612
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月08日0.8120.3401.0060.4881.2870.7241.2820.6281.2780.5891.3010.5741.1050.3461.3400.5081.5210.7651.5060.6771.4880.6331.5090.620
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月05日0.9090.3581.1740.5121.3160.7461.3020.6361.2910.5901.3200.5791.1120.3281.5420.5351.5420.7801.5120.6811.4910.6311.5190.622
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月04日1.0150.5761.2280.5821.2890.6921.3050.6411.2950.5931.3210.5821.2620.5381.5830.6071.5180.7311.5130.6851.4940.6331.5190.625
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月03日1.0260.4841.2770.6181.3150.6851.3050.6411.2950.5931.3190.5811.2990.4681.5210.6461.5510.7291.5120.6841.4930.6331.5180.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月02日0.9750.4161.3760.6691.3200.6841.2980.6261.3100.5941.3200.5821.2600.4101.6410.6901.5560.7301.5040.6681.5110.6331.5190.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年12月01日0.7510.2411.3980.6651.3320.6591.2930.6111.3090.5881.3180.5740.9620.2401.6600.6831.5690.7091.4940.6541.5050.6271.5100.617
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月28日0.7440.2591.4610.7631.3370.6691.2960.6181.3160.5891.3220.5800.9690.2601.7210.7701.5710.7181.4950.6601.5130.6311.5130.622
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月27日0.8050.3811.2460.6491.3040.6521.2900.6211.3130.5891.3150.5791.0680.4001.5090.6821.5380.7041.4870.6661.5130.6351.5070.624
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月26日0.6820.3511.2970.6781.2950.6511.2840.6181.3060.5861.3110.5770.8860.3521.5690.7061.5270.7041.4800.6631.5050.6331.5040.623
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月25日0.7520.4431.3470.7221.2970.6501.2860.6211.3130.5901.3140.5801.0090.4771.5860.7561.5330.7081.4850.6691.5160.6391.5090.627
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月21日1.0840.5831.2640.7051.3190.6481.3070.6271.3350.5961.3350.5831.4160.6121.5100.7431.5460.7001.4990.6711.5290.6421.5240.628
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月20日1.2330.5681.2860.7061.3260.6501.3130.6291.3460.5941.3420.5851.6990.6251.5430.7441.5570.7021.5040.6731.5430.6401.5330.631
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月19日1.3580.6201.3120.7161.3360.6471.3210.6231.3520.5901.3490.5801.7730.6661.5360.7501.5600.7001.5080.6681.5430.6351.5360.627
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月18日1.4790.7381.3270.7351.3290.6551.3200.6301.3570.5981.3480.5861.6410.7761.5480.7701.5350.7021.5060.6731.5460.6421.5330.631
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月17日1.6920.8901.3460.7701.3390.6681.3300.6391.3690.6071.3560.5941.8680.8901.5500.7961.5430.7141.5150.6811.5560.6511.5390.638
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月14日1.6730.9031.3370.7671.3380.6681.3360.6421.3620.6061.3580.5951.8880.9031.5200.7851.5440.7151.5190.6831.5460.6491.5410.639
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月13日1.6980.9551.3330.8001.3460.6751.3510.6461.3740.6101.3690.6001.9130.9371.5200.8111.5390.7171.5280.6851.5510.6501.5450.640
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月12日1.4330.7511.3170.7521.3490.6711.3550.6351.3700.6051.3680.5961.6760.7741.5140.7771.5410.7141.5320.6751.5450.6461.5400.637
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月11日1.5250.7721.4060.8081.3550.6701.3560.6321.3700.6031.3650.5941.8000.7901.5820.8351.5490.7161.5340.6721.5470.6451.5400.636
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月10日1.5340.7951.3730.8131.3510.6681.3430.6211.3650.6021.3610.5921.7200.8071.5730.8411.5460.7141.5200.6601.5410.6431.5350.633
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月07日1.3110.7361.3590.7891.3420.6571.3390.6111.3620.5931.3500.5821.5310.7731.5600.8291.5290.7051.5090.6521.5320.6361.5200.626
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月06日1.2820.7401.3470.8091.3280.6621.3130.6071.3450.5921.3370.5801.4980.7731.5460.8461.5080.7101.4830.6491.5140.6361.5060.625
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月05日1.2770.7401.3010.7241.3220.6551.3070.5951.3370.5821.3310.5711.4660.7731.5050.7641.5030.7031.4770.6371.5060.6261.5010.617
山陽特殊製鋼5481東証1部 鉄鋼 2008年11月04日1.2710.7351.3260.7051.3120.6471.2990.5881.3290.5731.3180.5591.5040.7671.5590.7551.5100.6941.4860.6301.5160.6191.5070.607
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月31日1.1910.7211.2950.6891.2710.6121.2910.5731.3050.5591.2950.5441.3960.7551.5230.7471.4620.6631.4760.6181.4880.6071.4820.595
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月30日1.1660.6971.3030.6571.2590.5931.2840.5661.2960.5511.2900.5381.3320.7261.5340.7211.4480.6461.4660.6141.4740.6011.4730.592
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月29日1.0490.6951.2560.6131.2190.5511.2590.5241.2690.5161.2620.5051.2180.7311.4820.6881.4020.6121.4400.5811.4430.5721.4410.563
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月28日1.2150.7311.3690.6481.3400.6111.3800.5771.3740.5641.3620.5501.3850.7671.5730.7101.4950.6591.5400.6231.5260.6091.5220.599
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月27日1.3380.8281.3200.6121.3090.5851.3480.5511.3500.5421.3190.5181.4650.8751.5160.6851.4570.6391.5020.6041.4970.5931.4720.571
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月24日1.2850.8301.3080.5991.2830.5701.3330.5401.3280.5271.2960.5021.4680.8741.5220.6701.4460.6221.5020.5901.4890.5761.4630.554
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月23日1.4040.8381.3950.6101.3550.5821.4040.5491.3970.5311.3610.5091.5820.8831.5870.6681.4950.6261.5480.5931.5370.5761.5030.556
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月22日1.4000.8621.3850.6141.3410.5831.3990.5431.3860.5301.3480.5081.5740.9021.5790.6731.4790.6291.5450.5891.5260.5781.4880.556
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月21日1.3390.7201.3740.6011.3330.5641.3910.5281.3790.5151.3240.4881.5410.7591.5860.6621.4850.6121.5450.5741.5310.5641.4790.538
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月20日1.3800.6831.3390.5891.3190.5541.3920.5251.3700.5071.3140.4801.5930.7461.5230.6451.4710.6031.5460.5721.5220.5571.4680.531
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月17日1.4020.6741.3560.5871.3340.5511.4120.5271.3810.5061.3120.4731.6250.7461.5460.6451.4930.6011.5730.5761.5400.5561.4670.523
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月16日1.4270.6241.3710.5901.3610.5581.4120.5281.4000.5111.3140.4691.6990.7171.5920.6581.5370.6141.5880.5831.5740.5671.4780.521
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月15日1.4810.6011.3790.5501.3820.5171.4240.4841.4130.4701.3130.4261.7500.7001.5750.6221.5410.5781.5830.5441.5690.5311.4630.483
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月14日1.5060.6271.4400.6111.4340.5541.4500.5171.4430.5031.3340.4511.7230.6971.6030.6641.5680.6001.5840.5641.5750.5521.4640.498
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月10日1.3970.2921.3060.3681.3270.3711.3630.3681.3420.3561.1760.2942.0220.4361.5890.4571.5150.4291.5500.4291.5220.4161.3250.339
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月09日1.5890.2571.3460.3071.3190.2951.3980.3231.3720.3121.1570.2402.1430.4141.5590.4051.4430.3591.5230.3891.4950.3761.2810.293
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月08日1.5550.2461.3050.3041.3080.2981.3980.3291.3410.3151.1760.2432.1610.3751.4940.3841.4160.3521.5060.3851.4570.3711.2890.291
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月07日1.1500.0611.1650.1981.0900.1681.3330.2421.2840.2371.0670.1672.1000.2071.3100.2931.2180.2391.4200.3091.3860.3031.1930.225
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月06日1.8500.2581.4710.3811.3460.2731.5300.3341.4700.3251.2380.2262.0340.3571.4560.4461.3550.3211.5190.3801.4920.3741.3080.278
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月03日0.8250.1061.1590.2991.0720.2001.3290.2751.2680.2641.0740.1830.9150.1671.1730.3661.1050.2471.3390.3211.3240.3171.1580.233
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月02日0.7470.0961.0020.2131.1700.2321.2920.2691.2470.2581.0560.1800.8180.1381.0300.2631.1770.2631.3080.3111.3030.3071.1380.226
山陽特殊製鋼5481東証1部 鉄鋼 2008年10月01日0.2020.0310.7580.1821.0240.2331.1660.2641.1650.2630.9640.1700.2970.0760.8010.2341.0220.2581.1770.3021.2150.3111.0480.216
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月30日0.6040.2240.7650.1821.0750.2291.1660.2621.1590.2610.9680.1730.6470.2810.8100.2341.0990.2681.1800.3011.2170.3091.0510.218
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月29日0.9880.4431.0410.3111.3380.3041.3260.3091.2930.3031.0790.2000.9300.4720.9950.3491.2920.3321.2890.3381.3160.3451.1390.244
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月26日1.1560.4301.0530.3051.3240.2951.3480.3121.2300.2741.0880.1981.1040.4750.9930.3291.2840.3221.3120.3411.2580.3131.1610.247
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月25日1.2030.4941.0790.3261.3870.3231.3680.3221.2390.2831.1680.2181.1190.5221.0030.3441.3260.3441.3200.3461.2610.3191.2300.267
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月24日1.2230.6471.1120.3751.4140.3461.3840.3301.2590.2981.1930.2271.1560.7071.0490.4051.3620.3731.3550.3641.2840.3391.2640.281
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月22日1.2860.7121.1050.3821.4360.3381.3860.3351.2560.3001.1980.2271.1970.7621.0390.4111.3820.3631.3580.3691.2720.3401.2660.280
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月19日1.2880.7221.1110.3651.4470.3411.3920.3341.2020.2871.2040.2261.2090.7681.0460.3921.3860.3671.3680.3681.2440.3301.2780.284
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月18日1.4320.7071.1670.3381.6080.3741.4690.3371.2340.2841.2150.2221.4180.7771.1530.3761.6010.4131.4940.3821.3160.3351.3220.285
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月17日1.2000.4061.1670.3191.6140.3711.4580.3261.1900.2631.2060.2161.1890.4521.1480.3561.6020.4121.4790.3711.2610.3101.3160.280
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月16日1.1420.2841.2940.3661.5310.3591.4890.3351.1520.2491.2220.2201.1290.3311.2200.3851.5080.3931.4830.3721.2090.2891.3190.281
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月12日1.1110.1981.4180.3271.5810.3231.5300.3111.1380.2221.2110.1991.1140.2511.3150.3471.5560.3601.5250.3491.2060.2641.3180.261
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月11日1.0790.2321.4600.3011.5420.3131.5120.3121.1160.2161.1930.1971.0570.2821.3590.3191.5160.3471.5060.3491.1800.2551.2930.257
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月10日0.8960.1821.2550.2381.4390.2811.4100.2830.9900.1711.1290.1800.8240.1871.1490.2391.4290.3131.4140.3161.0280.1951.2260.234
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月09日0.8940.1771.0590.1761.4520.2911.4110.2830.9660.1571.1970.1950.8300.1861.0040.1851.4360.3231.4140.3161.0240.1851.2810.245
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月08日0.9070.1721.0580.1711.4680.2901.3580.2760.9950.1541.2070.1960.8510.1821.0120.1801.4560.3221.3950.3131.0670.1861.2940.247
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月05日0.6170.0660.7810.0811.5020.2721.3840.2600.9680.1331.2010.1860.5940.0700.8450.0981.5280.3091.4530.3001.0730.1691.3050.237
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月04日0.3640.0170.6280.0461.4730.2481.3940.2570.9800.1281.1520.1750.3900.0250.6960.0601.4880.2851.4600.2971.1030.1691.2700.227
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月03日0.3780.0180.6380.0471.4720.2431.3380.2360.9750.1271.1210.1720.4260.0270.7130.0621.4980.2801.4520.2871.1070.1691.2550.226
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月02日0.7780.1241.2940.2381.5470.3111.4180.2831.0330.1521.1650.1940.7610.1411.3290.2551.5870.3581.5360.3411.1650.1991.2970.252
山陽特殊製鋼5481東証1部 鉄鋼 2008年09月01日1.6870.5731.5290.3111.6450.3531.5250.3351.0870.1691.2310.2151.4360.4981.4950.3101.6280.3851.6150.3891.2140.2171.3510.274
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月29日1.9120.5741.7130.3021.6390.3421.5110.3281.0800.1681.2270.2131.6220.5071.7360.3401.6250.3751.6160.3841.2040.2161.3460.272
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月28日2.5340.4902.0720.3611.6680.3281.5070.3131.0920.1641.2150.2062.3390.4702.2030.4201.6920.3661.6540.3731.2350.2151.3460.265
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月27日2.3580.4152.0190.3431.7110.3431.3830.2691.1060.1651.2280.2092.2320.4232.1680.4091.7490.3881.5270.3271.2780.2271.3660.271
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月26日1.5250.2302.0820.3811.7090.3431.3680.2691.2070.1881.2530.2171.4990.2392.1950.4431.7460.3881.5180.3271.3750.2531.3860.277
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月25日1.5310.2332.0700.3871.6960.3281.3730.2721.2250.1891.1280.1911.5030.2382.1820.4481.7590.3821.5100.3291.3980.2561.2560.247
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月22日1.0360.1122.3120.4061.7430.3431.3820.2741.2470.1901.1640.1951.3060.1592.5050.4851.8330.4011.5100.3301.4270.2581.3030.255
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月21日1.0120.1312.2310.4231.7180.3441.2580.2531.2370.1891.2230.2111.2400.1722.3400.4981.8110.4041.4180.3151.4200.2621.3580.273
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月20日1.0430.1392.1860.4471.7180.3421.2570.2551.1950.1831.1710.1931.2930.1992.2600.5181.8110.4031.4130.3151.3690.2541.3180.255
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月19日1.5760.3252.1900.4561.7120.3411.2010.2381.1990.1841.1730.1951.7870.3782.2400.5251.7990.3991.3330.2911.3770.2561.3190.257
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月18日1.0510.1541.6560.3121.6350.3081.0600.1911.1500.1681.1350.1811.2410.1941.7600.3871.7310.3691.1890.2391.3360.2411.2840.243
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月15日1.5820.2071.6800.3081.6070.3021.0220.1821.1290.1641.0840.1701.9950.3191.7920.3821.7060.3611.1500.2281.3100.2361.2460.232
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月14日1.8460.3011.5950.3121.5500.3200.9850.1851.1020.1661.0690.1692.1580.3941.6660.3711.6250.3731.0950.2261.2650.2361.2330.232
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月13日1.8440.3121.6550.3291.5150.3180.9010.1521.1010.1671.0420.1642.1020.3931.7330.3951.6040.3760.9760.1791.2590.2351.1990.224
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月12日2.7620.6141.9710.4611.7070.3940.9570.1601.2710.2081.1300.1912.7830.6681.9540.5111.7610.4481.0520.1941.4030.2731.2760.255
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月11日2.6880.6151.9980.4621.5950.3810.9940.1551.2810.2111.1020.1812.6770.6561.9510.5051.6830.4391.1030.1931.4080.2751.2540.245
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月08日3.4880.7402.2310.5351.7580.4241.0490.1601.3350.2241.0530.1743.3180.7652.1060.5621.8090.4751.1670.2031.4410.2861.1940.233
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月07日3.1310.7122.2060.5481.7490.4461.0940.1671.2810.2221.0730.1812.8730.7202.0780.5761.8130.5021.2360.2221.4100.2881.2170.245
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月06日3.0040.7342.2350.5421.6690.4061.0860.1661.2390.2181.0500.1812.7780.7472.1220.5711.8030.4821.2370.2211.3880.2861.1970.244
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月05日2.8420.6581.7770.4451.4430.3440.9400.1331.1480.1950.9560.1572.5270.6941.7690.5131.6010.4371.1100.1911.3100.2671.1130.223
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月04日2.0120.4831.7180.4281.4420.3550.9270.1301.1600.1990.9670.1601.9530.5561.6930.4881.5970.4481.1090.1911.3210.2731.1230.225
山陽特殊製鋼5481東証1部 鉄鋼 2008年08月01日1.8120.4751.5560.4191.3560.3590.8670.1261.1140.1950.9660.1641.7510.5171.5200.4531.4970.4311.0140.1761.2570.2611.1080.223
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月31日1.3910.3301.3520.3441.2370.3180.8010.1101.0420.1760.9590.1681.3640.3751.3370.3781.3900.3900.9530.1581.1870.2391.0960.224
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月30日1.4100.3211.4680.3881.0950.2520.8280.1131.0630.1810.9590.1711.4180.3891.4430.4211.2280.3101.0100.1721.2080.2441.0940.227
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月29日1.3170.3421.3160.3300.9760.2190.9230.1291.0640.1800.9370.1641.3240.4041.3140.3691.1180.2751.1090.1931.2070.2421.0740.220
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月28日1.3040.3101.2820.2730.9910.2220.9380.1280.9290.1510.9370.1631.3020.3721.3380.3351.1260.2791.1360.1951.0670.2071.0760.219
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月25日1.3230.4611.2260.3500.9710.2620.9340.1320.9610.1610.9870.1941.2760.5161.2880.4211.0790.3241.1260.2001.1040.2221.1170.249
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月24日1.4030.4301.2480.3350.8930.2420.9290.1261.0490.1800.9750.1911.4300.5021.3830.4181.0570.3121.1550.2021.2010.2441.1130.246
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月23日1.0070.2850.9670.2250.7500.1950.8230.1040.9490.1480.9380.1781.0730.3621.1310.3130.9050.2601.0480.1751.1190.2111.0780.233
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月22日0.7510.3390.8010.1780.6390.1590.8010.0990.9330.1440.9350.1790.8040.3850.9520.2510.7500.2031.0310.1691.1000.2061.0720.232
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月18日0.8060.2460.9970.1580.5130.0920.8570.1030.9630.1450.9580.1820.8240.2851.1730.2360.6140.1231.0950.1771.1300.2071.0970.236
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月17日0.7540.2311.0160.1810.5010.0910.8420.1020.9130.1360.9490.1850.7700.2651.1510.2480.5900.1171.0680.1741.0920.1971.0880.238
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月16日0.6180.1391.0930.2070.4880.0860.8520.1060.9130.1330.9390.1820.6660.1731.2120.2780.5760.1111.0660.1781.1030.1961.0830.235
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月15日1.0100.2880.9930.1930.3510.0380.8350.1030.8670.1220.9710.1970.9600.2911.0900.2490.3580.0381.0290.1681.0410.1791.1070.248
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月14日1.0940.2170.9600.1670.2550.0160.9520.1210.8980.1300.9660.1991.0960.2311.0870.2230.3030.0221.1280.1801.0710.1891.1010.250
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月11日0.9890.1230.8260.2020.3240.0210.9640.1260.8630.1200.9690.2011.2660.2141.0040.2690.4120.0321.1410.1851.0480.1801.1060.252
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月10日0.9950.1570.9610.2260.3230.0190.9620.1250.7850.1080.9700.2011.2430.2531.1500.2930.4470.0351.1380.1850.9590.1631.1050.250
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月09日1.0320.1621.0710.2780.4410.0310.9330.1280.8190.1160.9710.2011.3000.2561.2630.3450.6150.0591.1160.1880.9950.1741.1060.251
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月08日1.2090.2220.9070.2080.4540.0350.9010.1290.8060.1190.9970.2211.4620.3221.1910.3030.6270.0631.0900.1900.9760.1771.1320.270
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月07日1.1600.1300.9540.2000.4440.0320.9090.1260.7780.1100.9940.2161.4870.2291.2620.2980.6200.0591.1020.1870.9500.1661.1300.265
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月04日1.8590.2181.0610.2480.4520.0330.9500.1360.8000.1151.0000.2182.4260.3771.4110.3650.6560.0641.1500.2030.9740.1721.1390.269
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月03日1.9390.2521.0570.2650.4980.0410.9620.1420.8470.1271.0170.2242.4280.4071.4080.3700.6910.0761.1540.2091.0140.1841.1560.274
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月02日2.1270.4101.0520.2600.5480.0490.9510.1410.8930.1451.0090.2212.2230.5191.4260.3750.7500.0891.1380.2071.0510.2021.1490.272
山陽特殊製鋼5481東証1部 鉄鋼 2008年07月01日1.0290.1600.6520.1120.5110.0420.9330.1350.8690.1411.0440.2461.3100.2650.8590.1580.7600.0901.1230.2001.0250.1971.1800.294
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月30日0.9070.1430.6130.1110.7380.0770.9820.1480.8740.1421.0460.2471.1680.2400.8070.1530.9920.1391.1630.2111.0280.1971.1810.295
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月27日0.7670.4080.6740.1710.7920.0870.8420.1260.8850.1471.0330.2500.8560.4220.7970.1991.0400.1510.9930.1781.0320.2021.1680.296
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月26日0.9360.3010.7280.1890.7690.0780.8660.1230.9470.1741.0220.2411.0610.3380.8370.2271.0230.1391.0310.1801.0850.2271.1560.287
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月25日1.1220.4190.6590.1960.7780.0780.9920.1530.9360.1741.0280.2451.2500.4460.7850.2371.0490.1491.1510.2131.0740.2261.1600.291
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月24日0.8840.2640.6470.1970.7330.0750.9250.1320.9300.1721.0310.2461.1040.3340.7630.2360.9840.1411.1000.1921.0670.2241.1630.292
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月23日0.9280.2910.5770.1620.7420.0760.9230.1330.9380.1761.0430.2561.1690.3670.6520.1841.0030.1461.0970.1941.0750.2281.1750.301
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月20日0.9840.3930.4050.0820.7500.0770.9210.1310.9430.1781.0350.2621.1970.4700.4520.0921.0140.1491.0940.1911.0800.2301.1620.307
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月19日1.0280.4140.3780.0710.7230.0720.8630.1170.9320.1791.0410.2721.2460.4700.4160.0770.9840.1431.0540.1781.0720.2311.1550.317
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月18日0.9550.3010.2930.0410.6540.0580.8250.1030.9060.1691.0340.2691.2870.3900.3260.0440.9210.1241.0370.1641.0540.2211.1430.313
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月17日0.6980.1530.0640.0010.6600.0590.7860.0950.9460.1861.0450.2770.8290.166-0.0020.0000.9060.1200.9830.1501.0890.2371.1490.321
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月16日0.6200.138-0.0410.0000.8210.0840.8350.1070.9500.1941.0830.3080.7550.151-0.0470.0011.0300.1411.0250.1661.0880.2441.1780.352
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月13日0.5860.089-0.0430.0000.8910.0920.8170.0980.9680.1961.1240.3280.7530.1220.0180.0001.0770.1491.0110.1561.1010.2461.2140.369
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月12日0.5390.122-0.1190.0020.8710.0890.7210.0860.9610.1951.1200.3290.6830.183-0.0040.0001.0570.1460.9030.1391.0910.2431.2100.370
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月11日0.3750.080-0.2180.0070.7590.0750.7240.0850.9400.1861.1200.3280.5240.1310.0040.0000.9640.1300.9130.1411.0720.2351.2100.371
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月10日0.4520.140-0.1010.0020.7700.0860.7440.0970.9860.2141.1510.3500.5150.1610.0420.0000.9400.1350.9040.1491.1050.2581.2290.389
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月09日0.2720.053-0.1670.0050.7770.0880.7030.0880.9760.2111.1580.3480.2880.055-0.0330.0000.9460.1370.8660.1391.0950.2551.2420.393
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月06日-0.2970.065-0.5730.0500.7490.0780.6830.0810.9610.2031.1680.349-0.3400.080-0.3790.0220.9350.1300.8490.1301.0830.2471.2520.393
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月05日-0.3300.081-0.2580.0110.7950.0890.7520.0960.9850.2101.1710.351-0.3380.082-0.0780.0010.9610.1420.9070.1461.1040.2531.2520.395
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月04日-0.2950.065-0.0910.0010.7870.0880.8280.1200.9820.2081.1750.352-0.3030.0670.1240.0020.9490.1390.9690.1701.1020.2521.2530.396
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月03日-0.4670.1160.1700.0040.9520.1260.8760.1371.0770.2601.2000.368-0.5510.1720.4540.0331.1070.1871.0160.1911.1980.3041.2820.416
山陽特殊製鋼5481東証1部 鉄鋼 2008年06月02日-0.8310.2280.4080.0210.9960.1320.8820.1361.0810.2601.2140.370-0.7710.2140.6990.0701.1400.1911.0210.1891.2000.3041.2950.418
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月30日-0.7570.1180.5610.0350.7610.0910.8830.1361.0570.2541.1940.370-0.6470.0920.8970.1020.9140.1421.0270.1911.1870.3011.2670.415
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月29日-0.8080.1120.6710.0440.8110.0970.9730.1731.0500.2481.1960.371-0.6480.0721.0410.1190.9890.1541.1110.2261.1850.2941.2730.417
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月28日-0.3000.0081.0810.0881.1210.1581.0090.1821.0890.2601.2250.378-0.0050.0001.2820.1681.2390.2171.1310.2341.2120.3051.2930.422
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月27日-0.9420.0920.7240.0461.0010.1231.0010.1791.0920.2601.2280.378-0.5230.0370.9930.1121.1610.1821.1240.2291.2170.3041.2970.423
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月26日-0.2930.0131.0370.0881.0710.1411.0420.1941.1240.2801.2400.3880.0760.0011.3170.1861.2420.2091.1750.2491.2580.3281.3140.435
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月23日-1.2760.1151.2980.1101.1740.1581.0980.2101.1460.3011.2730.404-0.2380.0051.5920.2241.3470.2301.2370.2691.2810.3501.3480.451
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月22日0.2320.0051.3810.1301.0900.1411.0830.2141.1510.3141.2730.4040.6900.0541.5950.2401.2990.2161.2260.2721.2660.3621.3490.450
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月21日0.8890.0621.2860.1241.0790.1371.0690.2101.1500.3161.2730.4041.4040.1871.4820.2301.3070.2161.2210.2711.2570.3631.3510.451
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月20日1.6190.1681.7180.1931.1510.1551.1660.2571.1970.3491.3030.4302.4760.4661.9790.3471.4250.2521.3450.3321.3200.4081.3950.487
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月19日2.4390.3852.2910.3291.2890.2031.1890.2881.2460.4051.3280.4522.8290.6472.2990.4381.5050.2991.3460.3571.3460.4581.4120.506
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月16日2.7470.4662.2820.3721.2390.2011.1810.3041.2660.4411.3200.4643.0190.7242.2620.4821.4590.2991.3280.3721.3610.4911.4040.520
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月15日3.0480.5622.4400.4391.0740.1851.1900.3161.2720.4551.3060.4703.1110.7582.3020.5231.2530.2681.3220.3781.3590.5021.3800.522
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月14日2.8250.5521.8200.3961.0950.2061.1620.3201.2670.4701.2910.4782.7950.7431.8940.4891.2460.2841.2820.3761.3470.5121.3600.525
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月13日2.2490.4401.6190.3631.0380.2041.1850.3451.2820.4821.2920.4782.3030.6131.7720.4661.1860.2801.3070.3981.3570.5241.3610.525
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月12日2.3290.4281.6480.3750.9920.1901.1750.3401.2870.4771.2860.4742.3280.6121.7890.4791.1430.2661.2970.3941.3670.5271.3540.521
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月09日2.4160.4581.7110.4041.0170.1961.1790.3431.3040.4841.2960.4722.3210.6131.7950.4991.1580.2671.2970.3941.3810.5301.3630.518
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月08日2.7310.4751.7540.4051.0830.2121.2020.3461.3070.4841.3020.4742.4990.6251.8410.5031.2270.2831.3250.3981.3850.5311.3710.520
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月07日2.3620.3881.6500.3741.1080.2341.1800.3361.3020.4821.2900.4682.2500.5371.7570.4671.2430.3011.3060.3881.3780.5301.3590.514
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月02日2.3730.4421.7160.4251.1010.2491.2180.3871.2980.4901.2800.4752.0980.5211.7570.4881.2070.3041.3280.4241.3670.5331.3410.514
山陽特殊製鋼5481東証1部 鉄鋼 2008年05月01日2.2710.4231.5230.4160.9930.2321.1510.3841.2650.4951.2420.4771.9140.4231.5560.4621.0920.2831.2510.4151.3320.5361.2990.513
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月30日2.0370.3701.0120.2680.9750.2291.1190.3801.2310.4931.2450.4811.7240.3511.0560.2991.0690.2771.2230.4111.2860.5281.3000.515
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月28日1.8440.3161.0370.2401.0410.2811.1030.3671.2280.4961.2540.4891.5540.3011.1130.2861.1320.3251.2060.3981.2830.5311.3080.524
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月25日1.2280.3211.3250.3431.0090.2811.1090.3781.2280.4991.2520.4921.1570.2841.3460.3651.0830.3101.2010.3981.2780.5261.3020.521
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月24日1.1870.3291.2510.2821.0120.2731.1240.3811.2430.5011.2590.4911.2250.3151.3140.3151.0890.3021.2230.4021.2950.5301.3100.519
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月23日1.2430.3791.2160.2751.0270.2821.1390.3961.2390.5031.2690.4961.2700.3501.2750.3051.1020.3081.2360.4161.2910.5321.3170.525
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月22日1.3340.4161.1780.2531.0240.2811.1140.3991.2470.5061.2700.4961.3560.4071.2300.2791.0990.3081.2060.4181.2980.5311.3170.523
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月21日1.3490.4311.1140.2291.0270.2921.1290.4181.2490.5041.2800.5011.3840.4271.2210.2671.1130.3201.2090.4381.3020.5291.3310.528
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月18日1.3320.4131.0680.1990.9970.2761.1290.4201.2470.5011.2860.5011.4110.4141.2230.2451.0970.3061.2050.4391.3050.5281.3400.528
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月17日1.4870.4640.9830.1731.0570.3091.1420.4321.2520.5071.2980.5021.6380.4981.1200.2141.1640.3401.2180.4551.3140.5351.3580.532
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月16日1.2260.5030.9170.1850.9650.3101.1300.4771.2250.5131.2730.5071.3750.5651.0720.2481.0680.3451.2010.5051.2890.5471.3340.542
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月15日0.7070.2840.8360.1530.9600.3071.1540.4961.2200.5071.2620.4900.7520.2991.0050.2151.0630.3421.2250.5211.2890.5451.3340.532
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月14日0.8190.2240.6120.1030.9610.3031.1550.4961.2030.4991.2780.4970.9320.2750.7480.1491.0630.3341.2280.5211.2690.5361.3480.541
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月11日1.3790.3750.7460.1300.9940.3071.1930.5081.2220.5051.2960.5021.4230.4170.8720.1811.0890.3381.2600.5331.2830.5391.3600.544
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月10日1.2470.2670.6720.1141.0590.3461.2220.5221.2360.5051.3120.5071.3020.3160.7970.1641.1520.3731.2800.5461.2920.5391.3700.548
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月09日1.1850.2360.6230.1001.0480.3411.2300.5151.2330.5031.3070.5051.2380.2860.7480.1491.1410.3681.2940.5481.2890.5371.3620.546
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月08日1.0660.1760.6300.0971.0380.3361.2400.5181.2380.4961.2930.5011.1430.2170.7510.1401.1300.3601.3050.5491.2960.5291.3410.537
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月07日1.0040.1480.7340.1241.0610.3411.2410.5181.2440.4991.2980.5001.1610.2010.8530.1671.1580.3651.3060.5491.3030.5321.3480.537
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月04日0.8780.1050.8260.1661.0530.3341.2450.5181.2380.4931.3000.4971.1160.1680.9340.2081.1560.3601.3100.5511.2990.5271.3520.535
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月03日0.5780.0470.8140.1701.1050.3861.2410.5171.2300.4951.3030.5020.7820.0860.9170.2121.2100.4081.3090.5531.2890.5281.3540.539
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月02日0.7010.0740.7450.1541.0700.3801.2320.5161.2130.4921.2660.4840.9330.1370.8540.1991.1730.4021.3010.5541.2710.5261.3160.522
山陽特殊製鋼5481東証1部 鉄鋼 2008年04月01日1.0860.1110.9140.1871.1540.4171.2780.5431.2950.5251.3340.5131.4610.2131.0530.2431.2980.4511.3400.5811.3580.5621.3850.552
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月31日0.3630.0300.9150.2551.1000.4081.2500.5541.2850.5411.3110.5150.5340.0651.0140.2891.2240.4291.3070.5861.3420.5741.3560.550
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月28日0.0240.0000.7540.2111.0420.4081.2160.5561.2510.5421.2810.5150.2130.0130.8390.2381.1530.4241.2710.5861.3060.5731.3240.547
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月27日0.2870.0340.8630.2691.1040.4641.2610.5941.2800.5691.3010.5340.4150.0700.9370.2911.2150.4761.3090.6211.3260.5961.3230.555
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月26日0.2380.0250.9080.2931.1270.4851.2560.5951.2920.5741.2970.5330.3580.0550.9830.3141.2390.4971.3050.6221.3380.6021.3160.554
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月25日0.3390.0470.9020.3071.1020.5011.2670.6071.2950.5801.3000.5320.4600.0850.9840.3321.2080.5141.3170.6311.3410.6081.3250.558
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月24日0.6130.1190.9780.3641.1520.5481.2950.6181.3300.5991.3190.5370.6960.1561.0470.3801.2240.5561.3350.6371.3670.6201.3360.560
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月21日0.7380.2100.9320.3651.1530.5731.2900.6301.3350.6101.3170.5440.7800.2330.9950.3751.2040.5731.3270.6451.3680.6271.3300.564
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月19日0.9330.3201.1250.4851.2010.6191.3240.6561.3720.6231.3410.5640.9940.3551.2220.5031.2580.6261.3670.6751.4130.6461.3600.586
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月18日0.6260.1751.0230.4511.2090.6501.3150.6461.3640.6151.3270.5580.6720.1861.1150.4541.2610.6541.3620.6651.4080.6381.3480.579
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月17日0.8100.2651.1410.5491.2790.7081.3450.6681.3860.6191.3630.5790.8460.2691.2330.5491.3280.7061.3930.6901.4360.6491.3780.598
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月14日1.3050.6411.3320.6521.3570.7621.3880.6971.4620.6591.4180.6071.3970.6431.4560.6581.4130.7621.4340.7181.5090.6911.4310.626
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月13日1.2060.5981.2970.6661.3580.7721.3770.7001.4510.6601.4130.6081.2880.5861.4090.6581.4110.7681.4220.7181.4970.6901.4240.627
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月12日1.3940.6521.3820.7351.4090.7931.4060.7101.4790.6711.4380.6141.4830.6341.5220.7291.4570.7901.4490.7281.5220.7001.4450.632
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月11日1.6230.7551.4360.7751.4450.7861.4270.7201.4960.6811.4590.6201.7760.7491.6030.7811.5050.8021.4720.7391.5360.7091.4680.640
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月10日1.4950.7441.4090.7831.4480.7891.4290.7081.4730.6751.4300.6081.6360.7371.5720.7871.5080.8041.4750.7291.5040.7001.4470.633
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月07日1.3080.7981.3830.7841.4270.7931.4140.7141.4620.6731.4130.6051.4500.7931.5430.7871.4850.8091.4600.7361.4930.7001.4320.632
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月06日1.1560.6781.3000.7191.4180.7851.3880.6931.4530.6601.3970.5911.3140.6911.4620.7271.4680.8031.4340.7171.4840.6891.4190.621
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月05日1.3200.7331.4050.7751.4310.7741.3920.6901.4680.6601.4030.5881.5280.7521.5970.7841.4850.7991.4380.7141.5000.6891.4260.619
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月04日1.3050.8191.4080.7991.4460.7751.3930.6971.4420.6441.4050.5921.4920.8411.6050.8121.5010.8011.4370.7181.4710.6721.4270.623
山陽特殊製鋼5481東証1部 鉄鋼 2008年03月03日1.3130.8491.3210.7631.3990.7631.4050.6991.4420.6461.4010.5911.4740.8541.5180.7781.4350.7801.4480.7191.4680.6721.4160.619
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月29日1.0550.7971.2140.6541.3760.7471.3960.6871.4200.6241.3900.5751.1770.8021.3980.6711.4060.7681.4290.7121.4380.6511.3990.606
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月28日1.0630.7701.2580.6681.3960.7471.4120.6911.4340.6271.4000.5751.1820.7681.4340.6861.4240.7671.4420.7151.4480.6521.4090.607
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月27日1.1060.8391.2890.6871.4070.7531.4090.6881.4200.6171.4040.5781.2510.8401.4750.7041.4350.7751.4370.7101.4150.6321.4120.609
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月26日1.1140.8171.2960.7041.3900.7491.4190.6881.4100.6131.3800.5691.2650.8321.4750.7201.4190.7731.4440.7131.4010.6271.3870.601
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月25日1.1010.8101.2260.7061.4030.7511.4210.6881.4140.6041.3800.5691.2500.8281.3720.7151.4310.7671.4440.7101.4100.6241.3860.600
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月22日1.3820.7771.2610.7361.4300.7471.4580.6961.4300.5971.3960.5681.5540.7891.3380.7341.4470.7611.4720.7131.4170.6151.3910.598
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月21日1.4510.7521.2880.7611.4410.7591.4790.7061.4410.6041.4060.5751.6000.7531.3270.7451.4540.7691.4870.7181.4210.6191.3950.602
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月20日1.4760.8201.2560.7561.4190.7471.4740.6801.4200.5931.3930.5611.6500.8171.2810.7471.4280.7611.4820.6991.4010.6121.3780.589
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月19日1.5940.8381.3330.8061.4590.7441.5070.6811.4370.5941.3830.5611.8230.8461.3510.8011.4670.7601.5130.7011.4160.6121.3670.588
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月18日1.4160.7721.3800.8241.4540.7291.4940.6491.4470.5931.3780.5611.6520.7871.4030.8161.4710.7561.5160.6831.4270.6121.3600.588
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月15日1.3420.6841.3810.8411.4140.7181.5120.6631.4470.5961.3710.5661.5790.7091.4100.8411.4290.7461.5300.7011.4270.6191.3600.595
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月14日1.3770.7111.4070.8431.4130.7181.5110.6631.4530.5971.3700.5661.5840.7331.4340.8431.4280.7461.5290.7011.4310.6221.3590.594
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月13日1.2920.6001.4200.8361.4080.6951.5190.6511.4570.5801.3650.5481.5030.6271.4180.8421.4080.7271.5200.6901.4200.6051.3450.579
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月12日1.3770.6751.4390.8011.4110.6931.5180.6511.4630.5761.3670.5491.5760.7051.4480.8351.4100.7241.5130.6881.4270.6041.3460.580
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月08日1.2000.6441.4590.7991.4350.6751.4990.6431.4350.5631.3600.5491.3300.6581.4670.8301.4330.7061.4820.6751.4120.5961.3410.581
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月07日1.1910.7271.4410.8031.4260.6851.4930.6421.4220.5601.3470.5471.2420.7371.4460.8331.4250.7161.4770.6761.4010.5961.3300.579
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月06日1.2100.7761.4720.8181.4240.6821.5100.6481.4260.5621.3590.5541.2190.7661.4570.8461.4200.7111.4880.6781.4040.5971.3350.582
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月05日0.9560.6821.4520.7741.3840.6481.4990.6231.4020.5331.3410.5320.9500.6971.4300.8191.3700.6841.4670.6591.3760.5751.3120.564
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月04日1.1900.8121.4760.7641.3850.6461.4580.5941.4040.5331.3440.5321.1700.8231.4540.8091.3670.6801.4260.6291.3770.5741.3140.564
山陽特殊製鋼5481東証1部 鉄鋼 2008年02月01日1.3810.8811.4630.7641.4630.6701.5080.6121.4380.5421.3740.5381.3150.8551.3860.7841.4150.6931.4500.6381.3830.5751.3290.565
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月31日1.4050.9491.4620.8021.4870.7061.5060.6211.4510.5591.3690.5521.3490.9331.3880.8271.4360.7291.4450.6451.3940.5931.3260.579
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月30日1.4330.9421.4530.7821.4870.7001.5070.6151.4420.5491.3690.5491.3750.9221.3790.8111.4360.7241.4440.6391.3900.5851.3270.575
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月29日1.4630.9451.4690.7831.4700.6871.4770.5961.4410.5471.3630.5471.3950.9321.3930.8111.4180.7091.3930.6081.3870.5821.3210.575
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月28日1.4750.8661.4340.7631.4910.6801.4640.5801.4050.5261.3570.5341.4070.9041.3580.7991.4260.7051.3700.5931.3510.5641.3110.563
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月25日1.6310.9091.5460.7931.5640.6911.5200.5751.4520.5321.3980.5361.5350.9331.4490.8051.4780.7091.4170.5931.3830.5681.3400.561
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月24日1.6670.8821.6030.7601.6220.6851.5410.5471.4620.5131.4010.5151.5840.9111.5180.7751.5540.7021.4480.5681.4010.5511.3550.542
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月23日1.7340.8721.6290.7511.6580.6881.5530.5431.4670.5071.3910.5141.6560.9181.5770.7761.6150.7071.4710.5661.4150.5461.3480.540
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月22日1.8340.8291.6450.7351.6760.6551.5420.5341.4690.4971.3870.5071.7620.8941.6100.7631.6530.6831.4750.5591.4200.5331.3490.533
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月21日2.1450.8041.7470.6791.7550.6181.5540.4931.4200.4571.4020.4672.0260.8861.7020.7161.7220.6511.4790.5201.3740.4971.3650.503
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月18日1.6560.5901.6820.5921.7090.5311.5430.4651.3760.4281.3400.4401.5240.6721.6540.6691.7010.5961.4600.4971.3270.4731.3090.481
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月17日1.6190.5571.5360.5261.7420.5581.5460.4651.3620.4291.4200.4951.5020.6451.5290.6011.7150.6221.4610.4981.3250.4741.3820.531
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月16日1.2760.3281.4380.4551.7220.5381.5340.4481.3350.4141.3950.4851.2410.4721.4510.5371.6980.6041.4470.4871.3000.4591.3640.523
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月15日1.4070.3481.3680.4041.6970.5171.5110.4231.3070.3881.3600.4641.3400.4821.4080.4931.6840.5861.4290.4621.2790.4361.3250.500
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月11日1.2800.4781.3400.4441.6490.5281.4950.4261.2830.3931.3510.4621.1870.5181.3210.4781.6130.5701.4020.4521.2450.4261.3080.487
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月10日1.2560.5351.3420.4181.5420.4991.3850.3881.2370.3821.3230.4511.1740.5371.3390.4721.4860.5381.3340.4291.2100.4211.2870.481
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月09日1.2550.5071.3370.4381.5610.4941.3790.3811.2320.3781.3330.4581.1750.5051.3390.4891.5080.5351.3340.4251.2080.4171.2910.488
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月08日1.2370.5011.2280.3751.5600.4851.3520.3681.2330.3791.3370.4591.2180.4981.2860.4281.5320.5291.3310.4151.2090.4111.2990.488
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月07日1.1770.5151.1790.3731.5790.4961.3410.3681.2440.3901.3180.4491.1350.4711.2160.4031.5430.5321.3170.4101.2120.4171.2800.475
山陽特殊製鋼5481東証1部 鉄鋼 2008年01月04日1.2250.5511.0920.3631.4380.4431.3120.3621.2230.3861.3020.4461.1950.5231.1160.3871.4120.4791.2910.4051.1920.4131.2620.471
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月28日1.8040.5641.4290.3961.5760.4581.4110.3691.2920.3871.3520.4512.0740.6721.5270.4441.5550.4981.3760.4111.2670.4171.3130.477
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月27日1.3450.3981.5080.4421.5590.4401.4320.3751.2740.3881.3540.4481.4890.4631.5510.4901.5240.4741.3900.4171.2510.4171.3130.474
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月26日1.3230.4191.4490.4421.5450.4421.4090.3671.2730.3911.3520.4501.4780.4941.5010.4931.5070.4741.3790.4141.2500.4201.3090.473
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月25日1.2260.3971.3880.3991.4580.4011.3990.3631.2570.3901.3310.4471.3860.4561.4080.4281.3550.4041.3640.4051.2350.4181.2910.470
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月21日1.4230.3821.5770.4551.4720.3981.3560.3501.2700.3861.3410.4451.7410.4801.5540.4881.3440.3961.3210.3921.2430.4131.3000.469
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月20日1.6180.3061.5330.4251.4550.3681.3230.3351.2550.3751.3350.3991.9410.4661.4990.4741.3500.3931.2940.3881.2300.4081.3080.434
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月19日1.4910.3711.6420.5171.4320.3561.3190.3391.2480.3731.3300.4051.6900.5011.6200.5461.3350.3841.2860.3921.2240.4051.3070.439
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月18日1.2650.2671.7140.5351.4410.3561.3270.3401.2360.3781.3470.4041.4290.3721.6700.5511.3320.3821.2830.3911.1990.4081.3200.438
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月17日1.2090.2561.8330.5201.4180.3631.3380.3401.2380.3801.3370.3961.3620.3531.7950.5501.3320.3901.2850.3851.1990.4091.3130.431
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月14日0.8040.1361.8020.5121.3680.3551.2330.3341.2390.3681.3080.3830.9600.2121.7630.5431.2880.3791.1980.3791.2110.4061.2820.415
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月13日0.9840.2401.6620.4291.4150.3791.2250.3471.2060.3761.3050.3880.9620.2401.7120.4821.3050.3861.1750.3801.1750.4061.2720.414
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月12日1.6080.4142.0200.5441.5290.4091.2810.3681.3820.4731.3380.3971.5730.4272.0440.6101.4040.4181.2390.4031.3380.4981.3030.423
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月11日1.4890.3731.9970.5361.5540.4161.2750.3661.3680.4731.3370.3971.4750.3842.0340.6031.4210.4331.2320.4001.3310.4991.3030.424
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月10日1.4940.3241.9420.5721.5650.4181.2740.3641.3450.4681.3440.4001.4050.3031.9390.6271.4220.4311.2300.3991.2980.4911.3080.426
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月07日1.7170.3951.9200.5771.5880.4181.2800.3691.3540.4601.3450.3961.6260.3901.8870.6261.4510.4391.2360.4031.3070.4821.3060.420
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月06日1.7560.5161.7330.5651.4410.3871.2400.3831.3370.4641.3220.3971.5590.4751.6350.5921.3660.4251.2050.4181.2920.4881.2880.422
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月05日1.8530.6681.7950.5551.4180.3661.2170.3691.3420.4681.3180.3921.7680.6241.6800.5861.3480.4081.1850.4061.2890.4941.2830.417
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月04日2.0190.8051.9010.5991.4370.3731.2480.3861.3660.4821.3260.3981.8770.7031.7500.6191.3700.4191.2010.4131.3080.5061.2880.422
山陽特殊製鋼5481東証1部 鉄鋼 2007年12月03日2.4130.7731.9800.6201.4550.3741.2840.4021.3560.4681.3320.3982.3540.7551.8280.6421.3940.4241.2360.4301.3030.4941.2930.421
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月30日2.4400.8031.7560.5211.4580.3761.2880.4031.3560.4671.3240.3962.3160.7931.6400.5491.4010.4271.2410.4321.3000.4911.2870.420
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月29日2.1160.5641.6840.4981.3860.3561.2540.3881.3390.4631.3090.3912.2240.6651.5720.5281.3190.4041.2130.4191.2850.4881.2740.416
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月28日2.2150.5931.6130.4201.3460.3261.1890.3681.3170.4471.2910.3772.2470.6891.4940.4471.2860.3781.1590.3991.2660.4711.2580.402
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月27日2.2150.5931.6080.4181.3270.3171.2030.3731.3230.4491.2900.3772.2500.6891.4840.4411.2820.3741.1700.4021.2680.4691.2580.402
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月26日2.1730.6711.5130.3851.3580.3281.2060.3831.3140.4531.3000.3832.1790.7621.3030.3741.3090.3841.1780.4141.2660.4761.2700.409
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月22日2.1340.6231.3430.3251.1920.2881.1630.3621.2900.4411.2790.3732.1650.7161.1550.3151.1740.3421.1380.3891.2470.4631.2510.397
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月21日1.9520.5571.3130.2921.1780.2851.1670.3601.2970.3921.2780.3751.8470.6131.1840.3181.1690.3471.1430.3871.2720.4241.2510.401
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月20日1.9010.4881.2010.2261.1210.2531.1170.3271.2700.3831.2550.3621.7910.5761.0970.2671.1170.3251.0980.3611.2490.4191.2290.392
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月19日1.9220.4381.0920.1881.0570.2321.0800.3291.2710.3761.2500.3601.7720.5401.0200.2451.0670.3121.0570.3671.2520.4141.2260.393
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月16日2.0400.5611.0420.2161.0350.2341.0510.3371.2440.3721.2360.3641.8000.6290.9640.2581.0230.3001.0210.3701.2250.4091.2090.395
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月15日1.6060.4160.9910.2100.9570.2491.0640.3231.2150.3591.2170.3581.4530.4800.9130.2450.9570.3101.0480.3681.1930.3911.1920.388
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月14日1.4440.4831.1470.3091.0070.3181.0740.3731.2280.3811.2330.3781.2370.4770.9700.3000.9490.3531.0300.3981.1850.4011.1850.396
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月13日0.7180.1150.8500.1680.8810.2751.2110.4631.1880.3591.1980.3580.5920.1080.7200.1710.8440.3011.1570.4761.1500.3771.1560.374
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月12日0.6860.1080.9000.1800.8850.2761.2010.4651.1930.3611.1920.3530.5570.0980.7800.1960.8420.2991.1540.4781.1540.3791.1520.371
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月09日0.0950.0030.8470.1480.8450.2431.1660.4451.1890.3531.1840.3430.0480.0010.7300.1620.8090.2691.1110.4551.1500.3711.1400.357
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月08日0.2320.0170.8880.1470.8660.2481.1820.4301.1920.3471.1650.3300.1490.0110.7910.1730.8300.2721.1300.4411.1530.3631.1270.347
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月07日0.4200.0350.8420.1420.9140.2761.2080.4351.2060.3521.1870.3360.4250.0550.8650.1940.9040.3081.1720.4541.1820.3731.1580.356
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月06日0.1090.0020.7740.1260.8680.2621.2110.4491.1930.3501.1730.3340.1790.0090.8080.1760.8610.2931.1660.4681.1690.3691.1440.353
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月05日0.1200.0030.7100.1210.8900.2831.2240.4601.1850.3511.1670.2710.2070.0140.7690.1780.8610.2991.1760.4781.1590.3691.1270.281
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月02日-0.0010.0000.5830.0790.8830.2841.1810.4311.1630.3411.1460.2640.0440.0010.6900.1410.8550.3011.1400.4511.1370.3591.1070.274
山陽特殊製鋼5481東証1部 鉄鋼 2007年11月01日0.7000.1590.9910.2081.0490.3821.2550.4741.2130.3651.1960.2810.6850.1921.0390.2971.0070.3981.2000.4891.1840.3841.1540.291
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月31日0.9590.1940.9370.1941.0260.3551.2520.4711.2130.3641.1770.2750.8810.2070.9620.2770.9910.3731.1990.4871.1850.3821.1420.286
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月30日1.0810.2411.0940.2491.0320.3841.2590.4761.2200.3691.1900.2680.9590.2611.0980.3381.0070.4051.2090.4931.1970.3891.1590.281
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月29日1.1990.2821.0700.2371.0520.3881.2640.4771.2190.3691.1880.2681.0510.3271.0990.3361.0230.4061.2110.4901.1980.3901.1610.282
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月26日1.6450.4371.2220.2891.0800.4231.2680.4941.2480.3841.2080.2751.6820.5811.3910.4531.1130.4761.2550.5281.2590.4201.2150.301
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月25日2.0630.4291.0920.2771.0850.4111.2770.4911.2590.3851.2220.2742.3210.6591.2690.4311.1300.4651.2740.5301.2750.4241.2390.304
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月24日1.2780.3191.0380.2881.0700.4231.2730.4231.2520.3961.2150.2781.6100.5091.1770.4201.0900.4531.2830.4651.2560.4271.2210.302
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月23日1.2760.4021.1430.3811.0820.4381.2810.4421.2610.4061.2230.2871.5470.5881.2420.5241.0960.4651.2900.4811.2610.4351.2290.310
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月22日1.1380.3471.1170.3721.0710.4561.3030.4381.2740.4111.2180.2841.4750.5291.1930.4991.0650.4801.3150.4781.2750.4421.2310.309
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月19日1.4100.3291.2460.3261.0790.4401.2930.4191.2790.4041.2160.2771.6860.5321.2140.4131.0530.4631.3020.4601.2750.4361.2190.302
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月18日1.4770.2921.1390.3611.1220.3921.2770.4031.2750.3971.2050.2711.7300.5041.1120.4431.1230.4501.2770.4401.2700.4311.2090.296
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月17日0.9370.2291.0230.4191.0540.4071.2510.3991.2540.3941.1820.2661.0260.3880.9940.4931.0560.4591.2520.4341.2470.4251.1850.290
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月16日1.2930.3111.0220.4241.3160.5711.2440.3961.2480.3891.1720.2621.3450.4911.0140.4861.3000.6031.2470.4301.2450.4201.1770.284
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月15日1.0060.1580.9200.3661.2710.5641.2280.3911.2240.3781.1480.2511.3540.3640.9150.4041.2720.5921.2320.4201.2230.4041.1440.265
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月12日1.1030.2090.9050.3681.2300.5551.2360.3951.2250.3771.1480.2511.4940.4480.9250.4191.2160.5761.2400.4241.2180.4001.1390.266
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月11日0.6490.1410.7970.3401.2140.5281.2180.3871.1840.3621.1380.2520.9350.3030.8030.3671.1990.5451.2160.4101.1790.3831.1260.263
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月10日0.8610.2180.8860.4701.2590.5541.2500.4071.2240.3811.1870.2661.0300.3610.8610.4671.2270.5631.2350.4241.2000.3961.1580.274
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月09日0.8320.2010.8610.4721.2860.5791.2550.4101.2240.3831.1870.2671.0330.3450.8370.4641.2400.5881.2360.4251.1980.3971.1550.273
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月05日0.7960.2430.8900.5171.3090.5971.2590.4191.2250.3021.1980.2730.7900.2980.8140.4511.2540.6011.2310.4281.1790.3031.1580.276
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月04日0.8780.2311.0220.5991.2910.5681.2610.4191.2290.3041.2160.2780.6920.1880.9350.5271.2360.5711.2290.4261.1800.3051.1750.281
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月03日0.8340.3611.0320.5951.2850.5641.2450.4121.2180.2991.2020.2730.7380.3220.9440.5241.2240.5631.2140.4201.1710.3001.1660.278
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月02日0.9050.5031.0210.5491.2950.5691.2580.4181.2080.2971.2240.2800.8390.4910.9730.5081.2500.5771.2410.4311.1810.3031.1970.287
山陽特殊製鋼5481東証1部 鉄鋼 2007年10月01日0.8750.5440.9650.5651.2860.5621.2490.4121.2080.2811.2190.2750.8110.4980.9190.5131.2410.5661.2350.4241.1840.2881.1980.283
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月28日0.8500.5980.9930.5991.2990.5771.2580.4201.2170.2871.2520.2720.7530.5060.9280.5221.2430.5681.2360.4291.1860.2901.2320.281
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月27日0.7830.6280.9710.6291.2710.5791.2550.4211.2030.2811.2500.2710.7210.5740.9270.5731.2280.5791.2380.4331.1830.2901.2340.282
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月26日0.9070.7081.0580.6511.3280.5961.3090.4351.2560.2891.3280.2900.8420.6471.0220.5981.2890.6001.2920.4481.2410.3001.3110.303
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月25日0.9440.7741.0730.6231.3420.4851.3100.4391.2600.2911.3370.2930.9200.7311.0450.5751.3370.5131.2940.4531.2480.3041.3230.306
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月21日0.9410.7781.0590.5941.3490.4981.3120.4401.2590.2941.3350.2920.9450.7491.0580.5641.3590.5291.3020.4561.2580.3091.3300.307
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月20日0.9490.7631.0080.5981.3740.4871.3280.4451.2520.2911.3350.2910.9390.7000.9650.5551.3840.5151.3190.4621.2570.3071.3310.306
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月19日1.0770.8271.0070.6361.3520.4741.3220.4451.2430.2891.3490.2971.0820.7810.9710.6001.3710.5081.3180.4661.2450.3051.3470.312
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月18日1.2860.7621.2400.5411.4310.4621.4030.4451.3070.2891.4160.3001.4510.7211.2630.5841.4460.4921.4030.4691.3130.3061.4170.316
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月14日1.3260.6341.0710.4761.4280.4551.4030.4381.2960.2821.4150.2931.6140.6481.1060.5191.4480.4851.4050.4621.3040.2981.4180.309
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月13日1.2050.6251.5520.7141.4690.4591.4380.4401.3200.2821.4380.2921.2430.5851.5330.7321.4630.4851.4220.4621.3140.2971.4310.308
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月12日1.2730.6501.5320.7181.4740.4631.4280.4311.3130.2751.4240.2851.3150.6091.5270.7371.4640.4871.4120.4531.2930.2841.4240.303
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月11日1.2440.6641.4830.7061.4850.4661.4310.4311.3090.2751.4180.2871.2800.6261.4500.7141.4750.4911.4090.4491.2800.2831.4230.305
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月10日1.2540.6291.5170.6751.4970.4601.3880.4051.3180.2781.4190.2871.2810.5901.4800.6841.4780.4801.3700.4251.2870.2851.4220.306
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月07日1.3450.5621.5140.6451.4700.4451.3940.4001.3340.2721.4240.2821.3260.5111.4770.6611.4570.4691.3660.4181.2980.2801.4230.300
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月06日1.3090.5081.5480.6661.4730.4441.3930.3991.3350.2711.3620.2591.2950.4701.4890.6841.4570.4661.3630.4181.2960.2791.3790.282
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月05日1.0900.4921.5570.6691.4600.4381.3870.3021.3310.2691.3720.2620.9970.4571.4960.6921.4430.4631.3440.3121.2960.2791.3920.288
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月04日0.7910.4011.4680.5971.4310.4271.3560.2911.3210.2621.3400.2510.7070.3601.4200.6251.4140.4501.3150.3001.2880.2731.3630.276
山陽特殊製鋼5481東証1部 鉄鋼 2007年09月03日0.7770.2771.4580.5981.3990.4171.3350.2831.2970.2551.3310.2480.8150.3701.4060.6241.3850.4411.2980.2941.2720.2691.3520.273
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月31日0.6400.2401.4620.6071.4010.4201.3110.2791.3170.2631.3190.2400.7000.3311.4060.6301.3850.4441.2810.2911.2870.2731.3510.268
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月30日1.6500.7471.5500.6161.4700.4261.3810.2741.3630.2621.3020.2241.5960.7681.4740.6331.4460.4491.3440.2851.3330.2751.3480.255
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月29日1.6210.7471.5490.6151.4630.4191.3780.2701.4000.2561.2960.2201.5830.7721.4720.6261.4380.4431.3400.2821.3760.2731.3450.253
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月28日1.5700.7301.5160.6061.4630.4111.3590.2571.4040.2501.3000.2181.4970.7411.4470.6191.4350.4351.3290.2721.3780.2671.3500.250
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月27日1.6010.7001.5140.6041.4580.4111.3650.2561.4460.2651.2330.2011.5270.7121.4490.6221.4270.4341.3400.2741.4190.2821.2960.235
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月24日1.5610.6671.5410.4781.4400.4131.3590.2561.4500.2671.1890.1901.5100.6971.5120.5221.4080.4381.3350.2751.4240.2861.2550.224
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月23日1.5940.7001.5410.4961.4420.4181.3520.2611.4490.2681.2220.2011.5150.7311.5200.5381.4070.4431.3380.2811.4260.2871.2830.236
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月22日1.7660.7331.6970.4911.5370.4271.4040.2601.5060.2691.2440.1961.7210.7801.7190.5451.5260.4601.4200.2851.5030.2911.3260.234
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月21日1.6520.6381.6940.4791.5420.4271.3950.2571.5310.2771.2440.1961.6200.6871.7180.5351.5300.4611.4000.2801.5260.2981.3270.235
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月20日1.5160.6481.5350.4231.4650.4121.3340.2461.4790.2691.2020.1891.4780.6481.5440.4501.4520.4311.3320.2581.4700.2811.2750.219
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月17日1.7820.6691.7830.4451.6050.4221.4230.2501.5730.2741.2320.1831.7250.6691.7720.4701.5690.4381.4090.2611.5510.2851.3040.214
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月16日1.1160.2591.3180.1931.2320.2080.9980.0981.3080.1520.9240.0871.0340.2721.3450.2251.2290.2321.0170.1101.3160.1661.0410.116
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月15日1.2310.2701.3300.1881.2030.1830.9590.0831.2860.1380.9150.0821.0600.2611.3330.2211.1910.2090.9440.0901.3000.1551.0260.110
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月14日1.2820.2891.4990.2051.3010.1880.9830.0801.3320.1420.9400.0841.2100.2961.5690.2471.3100.2130.9760.0871.3920.1631.0770.114
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月13日1.0920.3021.4110.1881.0990.1500.9790.0831.3100.1430.9000.0801.0290.3081.4660.2231.1330.1760.9700.0901.3670.1631.0360.109
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月10日1.4490.1871.3330.1961.1230.1611.0310.0911.3140.1450.8970.0821.5520.2581.3950.2271.1270.1821.0080.0971.3590.1631.0340.111
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月09日1.1920.1391.1520.1280.9660.1090.8870.0611.0990.0970.8550.0701.4590.1861.2880.1461.0090.1230.8740.0621.2190.1171.0210.097
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月08日1.3380.1281.0360.1040.8760.0530.8500.0561.1150.1000.8620.0721.7070.1821.1550.1170.8470.0510.8380.0561.2370.1211.0260.099
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月07日1.9520.2521.3420.1731.0210.0721.0130.0791.1580.1100.9690.1002.4410.3411.4510.1850.9740.0680.9890.0791.2710.1301.1140.129
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月06日1.5690.1581.1860.1430.9740.0660.9710.0741.1530.1090.9860.1031.7620.1931.2890.1570.9520.0650.9820.0781.2750.1311.1450.136
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月03日1.6030.1661.1880.1430.9000.0601.0280.0831.1160.0990.9790.1021.7950.2031.2950.1580.8990.0611.0290.0851.2660.1251.1380.135
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月02日1.6730.1911.1860.1470.9520.0621.0290.0831.0020.0830.9750.1021.8670.2341.3200.1680.9680.0651.0620.0901.1780.1111.1350.135
山陽特殊製鋼5481東証1部 鉄鋼 2007年08月01日1.6670.1851.1400.1310.9350.0591.1280.0880.9910.0801.0050.1111.7600.2281.2780.1600.9610.0651.1970.1041.1820.1111.1660.147
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月31日2.0380.2011.1830.1120.8620.0421.1710.0831.0160.0771.0500.1122.2080.2591.3670.1430.9310.0511.2460.0991.2250.1101.2070.146
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月30日2.1410.2141.1700.1110.8900.0441.3170.1080.8880.0621.1490.1282.2500.2501.3130.1350.9670.0541.3720.1251.0980.0921.3260.171
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月27日1.1600.2211.0420.2150.8590.0521.3390.1310.8160.0621.3280.1981.1790.2050.9790.1870.8200.0501.3200.1340.9590.0831.4490.237
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月26日1.1890.1470.9950.1440.7500.0361.3140.1100.8560.0631.2680.1731.1400.1270.8770.1190.7180.0341.2900.1151.0060.0871.4070.215
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月25日0.5850.0650.8770.1550.4780.0161.1920.0930.7710.0521.2130.1630.4110.0310.7600.1280.4550.0141.1670.0960.9170.0751.3550.204
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月24日0.8860.1491.0930.2430.5540.0211.3630.1210.8220.0591.2930.1960.6220.0710.9370.2000.4910.0171.3050.1190.9600.0821.4040.238
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月23日0.8480.1871.2480.3340.5980.0251.3800.1320.8520.0651.3190.2010.7480.1371.1740.3310.5820.0251.3630.1361.0110.0911.4320.244
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月20日0.8100.1541.2830.3240.5680.0231.3910.1290.8200.0591.3300.2000.6900.1051.1640.3120.5530.0231.3700.1320.9740.0851.4430.243
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月19日0.7730.1421.3000.3170.5780.0241.3940.1280.8140.0591.3570.1990.6460.0911.2000.3130.5690.0241.3940.1350.9730.0841.4830.244
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月18日0.6650.1061.1740.2450.5430.0201.3420.1160.8000.0561.3120.1870.5160.0581.1050.2510.4680.0161.3750.1280.9530.0811.4480.234
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月17日0.1620.0061.0260.1740.3920.0101.2730.1120.7700.0541.2850.163-0.0930.0020.8780.1560.3180.0071.3280.1240.9240.0781.4610.216
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月13日0.2900.0480.7530.1200.4950.0171.2940.1190.7570.0531.2880.1620.1470.0110.7290.1320.4360.0141.3650.1350.9210.0791.4780.219
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月12日0.6160.1340.8240.1190.6560.0261.3390.1210.7610.0541.3080.1640.4790.1000.7510.1330.5780.0241.3860.1350.9300.0801.4930.221
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月11日0.5160.1110.7880.1140.6050.0221.1020.0860.8010.0591.3040.1630.4170.0920.7330.1330.5350.0201.2190.1070.9820.0891.4900.220
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月10日1.6070.5060.3500.0040.6190.0211.2050.1010.8610.0671.3020.1611.3410.4810.2170.0020.5460.0201.3310.1251.0470.0991.4970.219
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月09日1.5870.5450.5230.0090.8460.0411.1830.0990.9660.0971.3010.1621.4670.6190.3730.0060.7740.0401.3130.1241.1270.1321.5000.221
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月06日2.0330.7180.5840.0100.8410.0401.2160.1031.0030.1031.2920.1591.7720.7790.4230.0080.7980.0421.3420.1281.1700.1411.4940.219
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月05日2.0660.7180.3810.0060.9760.0561.1400.0870.9970.1021.2510.1511.6750.7190.3220.0050.9020.0531.3170.1181.1650.1401.4380.206
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月04日2.1740.6770.4170.0060.9990.0570.9780.0680.9940.1021.2500.1501.7700.6970.3670.0060.9610.0601.1870.0981.1590.1391.4250.202
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月03日1.9920.5160.4210.0071.1810.0680.9850.0681.0460.1171.2190.1421.7010.5770.3690.0061.1820.0781.2020.1001.2020.1541.4150.197
山陽特殊製鋼5481東証1部 鉄鋼 2007年07月02日2.0320.4980.2760.0031.1970.0690.9880.0691.0770.1211.2220.1431.5340.4480.3270.0051.1950.0791.2040.1021.2170.1541.4170.199
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月29日1.1930.1900.2840.0031.4160.1030.8150.0501.1850.1371.2220.1441.0790.2190.4160.0081.4010.1151.0460.0811.3590.1841.4070.200
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月28日1.0300.1290.2250.0021.4760.1060.7060.0381.3910.1981.2190.1420.9480.1560.3940.0061.4720.1190.9320.0641.5410.2471.4110.198
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月27日0.9980.1280.3860.0061.4370.1030.8180.0521.3050.1761.2080.1400.9170.1500.5130.0111.4680.1181.0380.0831.4800.2281.3940.195
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月26日-1.9840.053-0.2570.0031.3300.0830.7420.0421.2620.1661.1780.133-1.3530.038-0.1630.0011.3710.0950.9650.0691.4460.2171.3700.187
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月25日-1.2060.021-0.3020.0031.4530.1020.7500.0431.3170.1941.1820.134-0.8660.017-0.2600.0031.4690.1100.9660.0701.4640.2441.3670.186
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月22日-3.0240.105-0.6120.0151.3940.1020.7480.0431.3300.1941.1710.132-2.0670.082-0.6690.0171.4150.1070.9620.0691.4680.2401.3560.183
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月21日-1.0840.033-0.3130.0051.3990.1010.7120.0401.3360.1931.1710.132-1.3470.052-0.3940.0071.4330.1060.9210.0641.4790.2401.3610.183
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月20日-1.1230.031-0.2650.0031.4090.1010.7040.0391.3650.1921.1700.132-1.3660.046-0.3380.0051.4650.1100.9130.0641.5190.2421.3570.183
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月19日-0.9550.024-0.2280.0021.3690.0950.7110.0401.3270.1841.1700.133-1.2640.042-0.4720.0101.4630.1090.9080.0641.4890.2341.3560.184
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月18日-1.2080.037-0.2240.0021.3440.1050.7240.0441.3080.1631.1690.133-1.4670.050-0.4220.0081.5000.1240.9390.0711.5250.2241.3660.187
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月15日-0.5320.0060.1470.0011.4970.1300.7560.0481.3470.1691.1900.137-0.7700.013-0.1200.0011.6280.1480.9660.0751.5680.2311.3700.189
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月14日-0.3950.0030.4670.0101.5000.1310.7450.0481.3520.1691.1970.138-0.6250.0070.2740.0031.6520.1500.9680.0761.5780.2321.3770.188
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月13日-0.0630.0000.5050.0111.2030.0890.8030.0551.3550.1691.1890.136-0.2400.0020.2990.0041.4290.1141.0420.0881.5820.2321.3720.186
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月12日0.3540.0140.7780.0651.3790.1810.9220.1041.3570.2041.2180.1690.7470.0460.8250.0741.6990.2551.2050.1681.6130.2901.4230.237
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月11日0.0700.0011.0340.1071.3270.1711.0080.1421.3510.2031.2160.1680.1920.0031.0950.1241.6390.2411.2480.2071.6100.2891.4210.236
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月08日0.1560.0040.9810.1021.3500.1771.0420.1511.3360.1991.2240.1720.2380.0061.0840.1261.6500.2451.2830.2201.5950.2841.4230.240
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月07日0.3350.0131.4930.1891.3920.1611.1010.1631.3350.1961.2460.1760.5170.0271.5230.2011.7550.2401.3370.2321.5690.2751.4190.241
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月06日0.5620.0691.5360.2771.1640.1361.1010.1811.3330.2041.2240.1780.8610.1401.6250.3261.5540.2211.3290.2561.5500.2811.4070.247
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月05日0.6280.0571.8720.2371.1780.1371.1670.2091.2980.1921.2170.1820.6680.0572.0290.2991.5710.2241.3770.2821.5370.2721.3920.249
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月04日0.7500.1012.0110.2691.2150.1481.2130.2191.3140.1971.2410.1890.5890.0632.0780.3121.5720.2311.3990.2821.5440.2781.4080.256
山陽特殊製鋼5481東証1部 鉄鋼 2007年06月01日1.0080.2212.2820.3810.9890.1111.3410.2421.3080.2011.2780.2040.7860.1332.2680.4111.3170.1811.5510.3231.5170.2781.4340.268
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月31日1.3280.3052.3250.3910.8710.0901.5280.3271.3030.1991.2560.1971.1590.2412.3180.4151.1620.1471.6980.4041.5130.2771.4000.257
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月30日1.1760.1692.4000.3670.9370.1021.4180.2771.2900.1921.2520.1920.8450.1212.3090.3901.2150.1681.6120.3591.4900.2681.3930.253
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月29日1.5200.2862.5810.4100.9780.1111.4120.2791.2960.1951.2650.1960.9710.1712.4020.4171.2310.1741.6000.3591.4890.2691.3990.256
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月28日1.9750.4232.7460.4640.9810.1111.4440.3111.3020.1951.2680.1971.4380.3132.6460.4731.2500.1761.5980.3901.4970.2691.4070.257
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月25日1.5960.3202.5470.4480.9760.1111.4540.3081.2970.1931.2720.1971.2530.2642.5050.4641.2430.1771.6000.3821.4930.2681.4120.257
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月24日2.3490.5682.8620.4900.9560.1031.4910.3121.3140.1951.2890.1981.9150.4622.8490.5131.2250.1661.6400.3861.5160.2711.4300.260
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月23日2.3590.5552.8620.4820.9510.1021.5310.3021.3130.1951.2850.1981.9410.4772.8710.5161.2230.1661.6960.3801.5130.2711.4290.259
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月22日3.3000.4482.7520.4580.9580.1071.4870.2911.3110.1971.2860.2003.1710.5212.9990.5631.2640.1821.6810.3781.5280.2791.4410.266
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月21日3.5800.4522.4020.4240.9670.1141.4700.2461.3110.1961.3120.2084.1610.6112.9830.5741.2800.1881.7320.3421.5410.2791.4730.274
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月18日3.5880.5472.3540.4110.8760.0961.4550.2331.2790.1881.3200.2103.7940.6672.9140.5571.1840.1661.7320.3311.4990.2661.4790.277
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月17日3.4870.5372.2090.3830.8370.0951.4430.2311.2690.1861.3080.2083.7170.6572.7620.5241.1470.1621.7190.3291.4830.2621.4670.274
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月16日3.1770.4961.6370.2390.9150.1121.4460.2331.2610.1851.3100.2093.6560.6552.2460.3751.2380.1881.7230.3311.4810.2621.4720.277
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月15日3.2310.4991.7040.2650.9820.1281.4220.2271.2660.1851.2890.2033.7050.6532.2540.4031.3030.2091.7040.3261.4840.2621.4530.270
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月14日3.1230.4741.5080.2181.0100.1631.3920.2211.2380.1791.2680.1983.8170.6312.0520.3431.2730.2401.6790.3181.4590.2541.4320.263
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月11日3.0150.5521.5860.2311.0510.1731.3820.2161.2540.1831.2640.1963.4660.6602.0840.3461.3090.2531.6620.3121.4620.2581.4270.261
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月10日2.9570.4861.3400.1471.0120.1611.3130.1971.2160.1751.2660.1933.3880.6061.9570.2741.2740.2431.5710.2861.4060.2471.4320.260
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月09日2.9260.4770.9560.0861.0040.1611.3080.1961.1890.1691.2560.1913.3890.5891.5080.1781.2530.2381.5440.2761.3830.2391.4150.255
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月08日2.3960.5040.7660.0801.0210.2241.2210.1861.1400.1761.2140.1952.8660.6341.2110.1641.2090.2981.4670.2691.3160.2451.3650.257
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月07日1.9010.4910.7550.0811.0550.2301.2240.1881.1550.1811.2120.1962.3750.6261.1920.1691.2250.2921.4700.2741.3300.2511.3590.259
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月02日1.4300.3420.0740.0011.0860.2091.1470.1701.1360.1781.1560.1811.9300.4580.3580.0191.3200.2991.3860.2531.3110.2461.3060.243
山陽特殊製鋼5481東証1部 鉄鋼 2007年05月01日1.1320.250-0.1210.0031.3270.3211.1270.1661.0980.1681.1410.1781.5750.3510.0870.0011.5170.4111.3680.2491.2620.2321.2920.240
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月27日0.5620.0740.1830.0081.2310.2741.1320.1681.1120.1711.1590.1810.8530.1230.4240.0361.4400.3641.3570.2481.2690.2341.3010.240
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月26日0.7090.1190.1730.0071.1980.2621.1200.1651.1090.1711.1610.1841.0230.1920.4120.0351.4140.3541.3460.2461.2660.2341.2970.244
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月25日-0.0090.000-0.1090.0041.1850.2881.0760.1541.0690.1611.1000.1710.2060.0150.1400.0051.3620.3831.3050.2341.2340.2271.2330.229
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月24日-0.0450.001-0.0990.0031.2200.2891.0820.1521.0840.1611.0920.1630.1810.0100.1680.0071.3830.3751.3110.2331.2480.2271.2370.225
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月23日-0.2570.011-0.1910.0101.2330.2841.0790.1521.0830.1611.0890.1640.2180.0060.0510.0011.3970.3681.3110.2331.2450.2271.2330.225
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月20日-0.4030.034-0.1860.0101.2910.2711.0800.1531.0800.1611.0950.168-0.1030.0020.0420.0001.4720.3581.3040.2321.2400.2261.2340.228
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月19日-0.3220.022-0.1370.0051.2580.2631.0910.1581.0920.1661.1470.181-0.0220.0000.0880.0021.4380.3471.3060.2361.2410.2271.2760.241
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月18日-0.6790.072-0.0330.0001.2700.2081.1020.1551.1380.1741.1560.179-0.2410.0080.2090.0111.5030.3011.3120.2331.2770.2351.2810.238
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月17日-0.9020.175-0.1190.0041.2630.1961.0760.1481.1580.1801.2160.201-0.6600.0790.1040.0031.5130.2901.2760.2211.2950.2411.3270.262
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月16日-0.8460.1630.0720.0011.2800.2011.0940.1521.1700.1821.2370.205-0.6000.0730.2390.0151.5280.2941.2870.2231.3060.2451.3480.267
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月13日-0.1270.0040.3490.0301.3970.2321.1740.1721.2470.2041.2990.2240.1700.0070.5240.0681.6160.3241.3430.2421.3580.2641.3830.282
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月12日-0.3600.0280.3880.0331.3440.2171.1550.1651.2020.1901.2890.219-0.0440.0000.5880.0761.5750.3091.3260.2331.3200.2481.3760.276
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月11日-0.2500.0130.7550.1621.3600.2221.1720.1691.2200.1941.3280.2330.0820.0010.8830.2181.5940.3151.3440.2371.3360.2521.4090.290
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月10日-0.1530.0050.7920.1761.3310.2131.1770.1721.2040.1901.3370.2360.1620.0060.9250.2381.5700.3061.3460.2421.3270.2491.4190.295
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月09日-0.0230.0000.9360.3591.3170.2231.2000.1901.2630.2111.3720.2560.0280.0010.9650.3841.4970.3011.3180.2511.3620.2671.4330.310
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月06日0.0920.0051.0600.4331.4050.2441.2480.2001.3210.2271.4350.2720.1260.0101.0720.4551.5440.3121.3570.2621.4000.2791.4860.327
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月05日0.1250.0081.2160.4961.3510.2231.2320.2051.3090.2251.4440.2780.1830.0211.2230.5161.5250.2991.3350.2651.3890.2771.4900.332
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月04日0.4750.1041.2920.5001.3580.2241.2520.2101.3100.2261.4500.2670.5010.1271.2780.4931.5330.3031.3560.2711.3870.2771.4880.315
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月03日0.7890.2441.7360.5091.4830.2601.4100.2571.4020.2511.5310.2840.7420.2521.7700.5741.6160.3371.4810.3131.4540.3001.5380.325
山陽特殊製鋼5481東証1部 鉄鋼 2007年04月02日1.1150.4842.0340.6861.5710.2851.4450.2661.4580.2681.5810.2991.1170.4822.0510.7411.7030.3661.4970.3181.5060.3181.5850.340
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月30日1.0420.3421.8100.5361.5000.2611.4050.2501.4260.2531.5600.2871.0860.3521.9260.6181.6380.3371.4670.3001.4800.2991.5590.322
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月29日1.2730.3941.7690.5211.4940.2621.4080.2521.4260.2571.5540.2841.3610.4501.9020.6081.6350.3391.4700.3021.4740.3041.5660.324
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月28日1.3040.6131.7660.5631.4990.2621.4070.2521.3810.2461.5680.2961.3720.6491.8310.6391.6320.3361.4690.3021.4200.2891.5800.335
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月27日1.3340.6091.7810.5471.4830.2581.4070.2501.3550.2351.5370.2861.4030.6521.8310.6081.6170.3311.4690.2991.4100.2811.5520.325
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月26日1.5140.7871.8480.5641.5160.2661.4380.2581.3770.2411.5450.2871.5790.8341.9020.6271.6580.3421.5020.3091.4360.2891.5640.328
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月23日1.5160.7881.9390.5261.5240.2691.4360.2581.3860.2481.5530.2901.5750.8352.0020.5941.6560.3431.5010.3091.4420.2941.5700.330
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月22日1.6520.8081.8370.4811.5150.2671.4360.2561.4310.2581.5590.2891.7110.8521.9420.5601.6610.3441.5050.3081.4890.3071.5710.326
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月20日1.7390.7621.8950.3831.5470.2671.4840.2681.4450.2581.5600.2861.7660.7512.0660.4811.6880.3441.5450.3181.4980.3061.5670.322
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月19日2.1280.6282.0010.3981.5580.2681.5470.2871.5320.2941.5670.2862.2420.7312.1710.4981.6720.3381.5960.3371.5640.3431.5730.323
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月16日2.3700.7662.1370.4201.6280.2751.5890.2911.5780.2991.5710.2812.3320.8202.2240.5081.6910.3361.6070.3381.5860.3451.5730.319
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月15日2.1230.6282.1020.4221.5600.2611.5530.2851.5470.2941.5430.2722.1600.6962.1810.5011.6320.3191.5730.3281.5520.3361.5520.310
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月14日2.0920.5922.0120.3831.5460.2531.4960.2641.5420.2881.5160.2622.1340.6652.1310.4701.6210.3101.5260.3081.5480.3301.5280.299
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月13日2.1730.6122.0090.3371.5250.2131.4830.2321.5600.2751.5430.2482.1240.6762.1840.4351.6210.2731.5220.2771.5650.3181.5540.288
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月12日2.1650.5821.8740.2991.4810.2061.4280.2171.5540.2731.5250.2462.0920.6242.0720.3921.5680.2621.4810.2621.5590.3161.5400.284
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月09日2.3290.6091.7460.2641.4460.2031.4740.2261.5740.2791.5310.2462.1940.6331.8960.3411.4910.2501.5170.2691.5730.3201.5320.280
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月08日2.6070.6301.7710.2691.4160.1951.4700.2241.5870.2781.5580.2492.4380.6501.8900.3361.4800.2451.5120.2671.5990.3251.5660.288
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月07日2.4500.4941.7470.2311.3840.1841.4290.2031.5910.2721.5380.2342.3410.5451.9130.3101.4410.2351.4810.2481.5960.3201.5520.275
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月06日2.6610.4781.7000.2341.3650.1891.3860.1991.5750.2601.5150.2322.6210.5661.8670.3251.4420.2491.4500.2511.5800.3071.5420.278
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月05日2.5450.4171.4800.1951.2890.1841.2500.1771.4790.2391.3670.2142.6180.5071.6370.2681.3420.2271.2960.2151.4630.2701.4100.252
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月02日1.6930.1720.6210.0300.6790.0480.8010.0681.2340.1571.2080.1582.0190.2790.9770.0870.8030.0790.9170.1031.2540.1911.2740.197
山陽特殊製鋼5481東証1部 鉄鋼 2007年03月01日1.9810.2130.7600.0430.8400.0710.9630.0931.3610.1841.3080.1792.2010.3161.0370.0980.9140.1011.0200.1231.3170.2061.3520.218
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月28日1.6340.1480.7800.0440.8690.0731.0040.1011.3780.1831.3290.1831.9770.2541.0520.1000.9350.1031.0430.1311.3440.2101.3640.221
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月27日-1.2540.024-0.7710.0240.3760.0110.6060.0311.3400.1621.2570.1501.4380.018-0.0120.0000.5450.0260.7080.0501.3330.1871.3270.187
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月26日-5.7300.437-1.4340.0900.2370.0040.4340.0171.2430.1461.2380.145-3.7590.100-0.3890.0080.4540.0190.6140.0391.2630.1771.3300.190
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月23日-5.4760.479-1.3270.0800.2470.0050.4360.0171.2140.1421.1920.149-3.6900.172-0.3240.0060.4790.0220.6200.0411.2410.1731.2720.192
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月22日-4.9870.555-1.3900.1100.1400.0020.4780.0251.1890.1481.1350.145-3.0910.231-0.4690.0150.3540.0140.6080.0471.1970.1751.1940.181
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月21日-3.9220.455-1.1870.0770.2760.0070.7000.0521.2700.1641.1950.153-2.7810.209-0.2800.0050.4380.0220.7820.0751.2370.1831.2490.191
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月20日-2.9040.598-0.7790.0800.6140.0590.8190.0971.3010.2121.2440.196-2.1430.362-0.3620.0220.5560.0580.7860.1061.1960.2111.2440.222
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月19日-0.8890.134-0.7730.1130.8160.1191.1030.2001.2900.2191.2400.203-0.4180.039-0.4750.0570.7170.1091.0260.2061.1780.2151.2330.227
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月16日-0.9200.146-0.6230.0690.8120.1181.1450.2081.2420.2041.2380.206-0.4310.043-0.4310.0430.7210.1111.0680.2161.1630.2091.2220.230
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月15日-0.9450.158-0.6570.0770.8170.1191.1370.2071.2360.1991.2370.204-0.4600.051-0.4530.0470.7260.1121.0570.2141.1680.2071.2180.226
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月14日-0.7360.109-0.5530.0510.7950.1111.1970.2231.2370.1971.2260.197-0.3560.035-0.4080.0360.7010.1031.0970.2261.1590.2031.2120.221
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月13日-0.8250.115-0.6210.0610.8010.1111.2690.2521.2920.2081.2050.193-0.4350.047-0.4250.0390.6950.1011.1580.2531.2090.2151.2010.218
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月09日-0.5430.060-0.2730.0130.8160.1171.3360.2791.3300.2241.2220.195-0.2610.021-0.1600.0070.7130.1071.2110.2791.2400.2291.2280.225
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月08日0.2580.0120.0680.0011.0610.1741.4520.3231.3990.2421.3050.2130.3780.0430.1100.0040.9470.1651.3250.3261.3000.2451.3220.248
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月07日0.2880.015-0.0820.0011.0390.1721.4760.3241.4410.2491.3220.2280.6110.1110.1250.0050.9790.1791.4010.3531.3750.2671.3620.268
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月06日0.6940.1660.5220.1011.1770.2341.5950.3951.5030.2741.3610.2460.6370.2350.4570.1051.0290.2141.4530.4011.3970.2811.3700.277
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月05日0.5490.1260.6500.1421.1700.2381.5980.3511.4940.2731.3260.2440.4430.1170.5330.1231.0010.2071.4300.3391.3890.2761.3310.271
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月02日-0.5320.0741.0550.2621.1880.2271.6200.3271.4260.2661.3420.246-0.6360.1480.8870.2121.0250.1981.4400.3081.3770.2761.3570.274
山陽特殊製鋼5481東証1部 鉄鋼 2007年02月01日-0.0550.0010.9220.1981.1890.2291.6280.3281.4820.2811.3430.245-0.4870.0590.7260.1451.0250.1981.4470.3101.4280.2901.3570.273
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月31日-0.1990.0070.9740.2121.2430.2351.6700.3351.5070.2821.3390.248-0.6940.0900.7750.1571.0630.1981.4660.3071.4700.2981.3690.277
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月30日0.1740.0031.0340.2301.3090.2621.6850.3311.5260.2881.3450.241-0.6910.0550.8220.1701.1120.2221.5000.3121.4820.3041.3730.269
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月29日0.2410.0101.0310.2521.1830.2371.6970.3631.5220.2921.2580.219-0.2900.0150.8780.2121.0150.2061.5420.3501.4910.3121.3190.255
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月26日0.7390.1021.0990.2501.1050.1941.6280.3401.5470.2901.2600.2190.4130.0400.9250.2050.9950.1851.4860.3291.5250.3151.3220.255
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月25日0.8330.1831.1200.2591.1110.1991.6020.3311.4810.2921.2730.2230.4790.0930.9150.2060.9980.1891.4620.3201.4490.3141.3310.260
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月24日-0.0380.0001.1070.2501.1460.2231.6160.3351.4460.2761.2930.231-0.0650.0010.9310.2051.0480.2091.4800.3251.4100.2951.3510.268
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月23日0.4770.0901.1230.2471.3090.2561.6350.3331.4630.2681.2990.2330.4070.0780.9330.2001.2000.2431.4790.3161.4390.2911.3560.269
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月22日0.6990.1471.3580.3311.3110.2561.6160.3301.4600.2731.2930.2350.6040.1291.1460.2641.1990.2441.4590.3121.4420.2971.3540.272
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月19日1.3540.4201.5790.4361.5500.3831.6180.3301.4620.2751.2950.2271.2460.3961.4050.3871.4420.3821.4860.3201.4610.3031.3700.266
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月18日1.1210.3051.5470.4271.5770.3841.5540.3061.4490.2751.2780.2261.0000.2801.3930.3961.4780.3931.4680.3121.4400.3051.3610.267
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月17日1.2060.3461.6010.4581.5840.3931.5640.3031.4590.2751.2700.2251.0270.2971.4220.4141.4650.3951.4810.3111.4400.3021.3450.264
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月16日1.1660.3391.4450.3801.6040.3951.5220.2881.4190.2591.2600.2231.0250.3141.3230.3621.4890.4011.4470.2991.4190.2911.3350.263
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月15日1.1650.3411.4570.3811.6570.4271.5800.3011.3920.2541.2390.2101.0310.3161.3230.3561.5390.4321.5030.3141.4060.2881.3380.257
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月12日1.2360.3161.3590.3251.6830.4321.5770.3021.3820.2441.2430.2141.0620.2711.2700.3121.5680.4401.5120.3141.4160.2831.3440.261
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月11日1.5080.3701.6040.3521.7620.4531.6130.3021.4380.2501.2520.2141.3710.3341.6160.3631.6840.4711.5600.3151.4990.2961.3810.266
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月10日1.6600.4981.7330.4131.8670.4861.7090.3271.4800.2771.2420.2191.4720.4271.6480.3911.7660.5061.6360.3391.5310.3171.3720.271
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月09日2.2720.5362.0250.4092.0030.5141.7730.3231.5090.2731.2510.2151.8850.4221.9110.3861.8690.5291.6950.3381.5590.3131.3880.268
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月05日2.3290.6191.9180.3881.9770.4361.7380.3131.4400.2641.2210.2042.0330.4841.7480.3521.8150.4331.6650.3261.4860.3011.3770.261
山陽特殊製鋼5481東証1部 鉄鋼 2007年01月04日2.2910.5381.5580.2151.8940.3631.5450.2741.3990.2481.1950.1951.7950.4051.2920.1951.6910.3531.5290.2981.4490.2871.3530.252
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月29日2.7790.7771.7690.2911.9810.3941.6540.3081.4280.2561.1690.1962.6130.7691.6750.3131.8180.3981.6630.3381.4980.3011.3650.261
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月28日2.7440.7681.7900.2752.0050.3941.6670.3051.4100.2561.1770.2082.5960.7661.6340.2791.7960.3791.6870.3421.4920.3021.3690.272
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月27日2.2790.5151.7430.2921.9860.3791.6640.3071.4020.2451.1760.2082.1290.5111.5350.2941.8150.3801.6780.3431.4850.2891.3680.272
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月26日2.2820.5071.3310.1981.9630.4101.6590.3071.2970.2171.1750.2062.1120.4931.1260.1891.8290.4121.6750.3431.4090.2651.3660.269
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月25日2.0120.4731.0410.1231.8370.3771.6740.3041.2880.2161.1650.2051.8350.4391.0330.1561.7280.3821.7040.3471.3990.2641.3550.267
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月22日2.3700.4401.0070.1171.7880.3601.5710.3021.3000.2201.1630.2042.3970.4791.0320.1501.6920.3671.5890.3421.4130.2701.3530.266
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月21日1.9080.3241.1360.1821.8130.3681.5260.2841.3230.2301.1760.2071.9480.3511.1370.2021.7070.3731.5320.3181.4300.2791.3640.270
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月20日1.7650.2911.3730.2311.8290.3661.5440.2741.3270.2321.2140.2171.8800.3401.3770.2601.7030.3631.5660.3141.4360.2821.4040.281
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月19日1.2760.1521.2060.1791.7270.3311.4830.2621.2730.2191.2940.2341.3590.2071.2350.2201.5980.3301.5210.3041.3910.2701.4650.286
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月18日-0.4380.0121.4960.3301.6360.2961.4280.2431.2330.1961.2180.2050.2130.0051.4540.3711.5250.2981.4770.2861.3600.2461.3790.250
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月15日-0.1570.0021.6070.3531.5510.2671.4180.2461.2180.1971.2260.2100.2140.0051.5520.3931.5000.2831.4480.2861.3480.2461.3840.255
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月14日-0.2250.0031.5710.3471.5330.2541.4150.2411.1980.1921.2370.2100.0490.0001.5010.3821.4970.2761.4400.2791.3200.2391.3910.252
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月13日0.7650.0591.7570.4151.5650.2601.4110.2351.2190.1991.2720.2220.7040.0771.6420.4401.5200.2811.4520.2771.3370.2461.4270.265
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月12日0.1510.0031.8160.4661.6470.2791.3710.2291.1900.1841.2910.2430.2070.0091.7020.4921.6010.3051.4310.2741.3410.2401.4060.286
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月11日-0.1190.0021.9420.5261.6970.3021.3880.2281.2200.1981.3040.2480.0560.0011.7790.5441.6390.3241.4600.2791.3630.2541.4150.290
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月08日-0.3450.0291.8750.5371.6180.2841.3890.2271.1840.1911.4680.298-0.1020.0031.7230.5581.5390.2971.4630.2791.3350.2491.5720.344
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月07日0.5510.0781.9550.5411.6970.2971.4110.2481.1560.1911.4650.3040.5820.0991.8320.5921.6290.3201.4960.2991.3210.2511.5600.349
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月06日1.0930.1972.0090.5781.7110.2961.4110.2461.1560.1911.4920.3131.0120.1941.8550.6191.6450.3211.4910.2961.3220.2511.5830.355
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月05日1.1510.2122.0780.4741.7090.2921.3590.2401.1420.1831.4670.3081.1060.2241.9010.4861.6640.3181.4420.2881.3340.2491.5650.351
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月04日1.7670.5252.1010.4381.5420.2811.3650.2431.1650.1911.4740.3101.6610.5441.8900.4301.5740.3161.4520.2911.3580.2561.5740.353
山陽特殊製鋼5481東証1部 鉄鋼 2006年12月01日1.8710.5232.1090.4371.6180.3011.3710.2431.1210.1861.4230.2941.7660.5541.9080.4331.6430.3341.4580.2901.3320.2531.5340.339
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月30日1.7960.5232.0950.4291.6060.2961.3420.2451.1250.2001.4220.2941.7050.5691.8420.4051.6570.3411.4470.2951.3350.2681.5310.338
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月29日1.8650.4912.0930.3891.5950.2871.3250.2241.1140.1941.4200.2941.7900.5411.9220.3921.6590.3331.4440.2731.3320.2611.5370.338
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月28日2.3350.7012.3710.4901.6970.3091.2550.2031.1460.1991.4190.2872.2730.7642.2950.5091.8060.3651.4260.2611.3870.2711.5480.333
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月27日2.3880.8112.2460.4741.7800.3321.2710.2141.1550.2061.4220.2922.2400.8312.1490.4721.8640.3841.4170.2651.3790.2741.5370.333
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月24日2.5430.8352.1970.4391.6450.3291.2880.2171.1550.2041.4280.2922.3760.8522.1000.4371.6860.3721.4350.2691.3790.2701.5440.334
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月22日2.6170.7802.2420.4381.6040.2981.3100.2221.1640.2041.3950.2912.4370.8262.1110.4331.6230.3351.4500.2751.3890.2721.5020.331
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月21日2.1380.7611.9280.3381.4910.2561.2230.2041.1550.2021.3260.2742.0390.8041.7430.3031.5320.2941.3590.2511.3770.2681.4360.313
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月20日2.5130.5461.8360.3321.4740.2611.2110.2051.2880.2361.3150.2772.3390.5451.6400.2971.5300.2991.3530.2531.4890.2881.4340.316
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月17日2.9370.4141.5870.2141.3410.2021.1080.1551.1570.1831.2770.2552.6280.3841.4030.1811.4300.2391.2780.1991.3560.2261.4020.291
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月16日2.8080.4001.3960.1661.2990.1981.0810.1541.1530.1861.2670.2532.5050.3711.3490.1641.3630.2331.2510.1981.3460.2291.3900.289
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月15日2.9190.3981.3540.1531.3180.1981.0670.1521.1710.1871.2690.2522.2690.2941.3640.1611.3810.2311.2300.1941.3620.2271.3920.288
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月14日2.6170.3261.2450.1291.2380.1731.0520.1491.1790.1911.3460.2902.2440.2881.2700.1391.3370.2131.2100.1911.3710.2321.4680.322
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月13日2.4140.2571.2440.1021.0890.1360.9430.1131.1820.2061.3270.2812.4470.2311.3110.1191.2180.1741.1520.1611.3280.2451.4510.313
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月10日2.0570.1911.2410.1141.0510.1230.9620.1221.1720.2031.3460.2892.1320.1731.3050.1251.2080.1651.1610.1691.3140.2401.4690.317
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月09日1.4870.1251.1850.1011.1040.1280.9450.1181.3910.2631.3440.2881.4070.1031.1810.1021.2690.1741.1590.1681.5350.3091.4670.317
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月08日1.6500.1641.3080.1201.1250.1490.9010.1171.3750.2681.3800.3121.3750.1051.2800.1181.2700.1851.1030.1621.4990.3091.4800.340
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月07日1.3710.0991.1340.0831.0770.1330.8610.1061.3900.2701.3910.3130.8260.0341.1480.0861.2260.1681.0700.1501.5130.3091.4940.343
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月06日0.8380.0841.0070.0881.0040.1470.8360.1081.3580.2791.3790.3190.5440.0361.1190.1101.1550.1911.0890.1681.4890.3221.4890.353
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月02日0.5470.1050.9210.1380.9990.1630.8760.1251.3650.2891.3180.3320.5060.0891.1240.1891.1750.2201.1430.1951.5050.3381.4550.373
山陽特殊製鋼5481東証1部 鉄鋼 2006年11月01日0.2860.0181.0930.1831.0070.1620.8380.1231.3090.2721.3070.3250.4640.0461.2930.2351.1830.2181.1140.1931.4560.3211.4330.360
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月31日0.2030.0091.0930.1781.0030.1690.8640.1411.3080.2711.3560.2950.5200.0561.3890.2661.2110.2361.1450.2181.4630.3231.5170.342
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月30日0.1610.0051.1520.2041.0060.1590.8690.1451.3150.2791.4490.3330.3450.0211.3880.2801.1970.2141.1360.2171.4630.3281.5970.380
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月27日-0.0720.0001.0400.1360.7910.0980.8070.1201.2630.2501.4650.3360.3380.0101.3300.2151.0140.1521.0830.1891.4100.2971.6090.386
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月26日0.6650.0371.4160.1930.8700.1160.8440.1291.2850.2581.4840.3481.1660.1001.8080.3111.0960.1741.1260.2021.4280.3031.6280.398
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月25日0.6560.0351.3070.2290.9180.1270.8540.1321.2980.2621.4960.3530.8740.0631.5150.3251.1510.1911.1360.2051.4440.3091.6410.403
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月24日1.0530.0681.0770.1530.9500.1380.8580.1321.2630.2621.4650.3461.4280.1421.2580.2231.1760.2041.1420.2061.3970.3071.6200.397
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月23日0.8490.0471.1220.1460.9430.1390.9050.1441.2200.2531.4610.3451.4980.1691.3770.2391.1890.2131.2100.2281.3670.3021.6190.398
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月20日0.9580.0541.1470.1700.9450.1441.0840.1861.2170.2581.4690.3551.7990.2051.4150.2641.2020.2191.3690.2561.3750.3091.6340.408
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月19日0.8150.0921.1470.1720.9430.1311.0230.1641.2260.2591.4760.3591.3330.2201.4150.2671.2130.2031.2840.2231.3820.3071.6410.412
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月18日1.5980.3071.2830.2290.9900.1511.0680.1801.2450.2671.4840.3631.8450.3911.3930.2971.2180.2141.3050.2351.3870.3111.6440.414
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月17日1.6860.3321.2590.2220.9690.1501.0910.1851.2450.2691.5020.3741.9460.4341.3530.2831.1730.2091.3150.2351.3810.3111.6570.425
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月16日2.0200.4721.2190.2000.9970.1611.1400.2011.3470.3181.4930.3742.1680.5661.3580.2721.1910.2191.3650.2521.4810.3551.6460.424
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月13日1.7650.4911.0440.1710.8730.1221.1520.2281.3290.3151.4840.3771.8630.5371.1890.2331.1100.1861.3090.2751.4590.3501.6370.426
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月12日1.8010.3451.0080.1480.8970.1321.1500.2251.3550.3241.5010.3842.0820.4711.1900.2181.1260.1971.3030.2711.4840.3571.6450.435
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月11日1.6930.4701.1740.1890.8980.1341.4230.3071.3620.3281.4840.3831.8270.5991.3890.2771.1680.2111.5890.3671.4990.3641.6410.438
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月10日1.1120.2371.1040.2060.8160.1261.3850.3101.3880.3531.4820.3821.2240.3061.3170.2821.0700.1951.5290.3631.5010.3881.6370.434
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月06日1.2730.2351.0950.2050.8060.1251.4180.3231.4100.3601.4890.3881.4090.3091.2950.2761.0560.1931.5550.3721.5210.3971.6390.439
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月05日1.2550.2711.0140.2000.7860.1151.3880.3181.3990.3531.5050.3911.3970.3391.1710.2601.0700.1911.5250.3671.5110.3891.6530.440
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月04日1.3590.2431.0470.1770.8560.1221.4460.3251.3570.3621.5540.4041.4590.3111.2060.2381.1480.2001.5740.3721.4870.4001.6940.453
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月03日1.0380.1710.9490.1480.7120.0971.3410.2921.3240.3471.5450.4031.1160.2401.1220.2121.0160.1731.4810.3421.4420.3801.6840.450
山陽特殊製鋼5481東証1部 鉄鋼 2006年10月02日0.9140.1420.9390.1660.7720.1291.3400.2931.3750.3121.5490.4100.9450.1811.0890.2181.0330.2001.4660.3361.5170.3511.6850.455
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月29日0.7350.0850.9120.1340.7670.1271.3460.2991.4790.3511.5480.4080.8600.1351.0810.1801.0340.1961.4770.3411.6160.3951.6810.452
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月28日0.6410.0710.6770.0810.7660.1241.3120.2801.5080.3641.5590.4130.8020.1220.8700.1241.0320.1921.4390.3201.6400.4091.6920.456
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月27日0.5210.0510.6010.0740.7330.1221.2880.2791.5040.3721.5620.4100.6680.0910.7320.1000.9710.1811.4000.3131.6300.4141.6880.449
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月26日0.2400.0040.5390.0450.7210.1041.3300.2781.5400.3761.6190.4070.6560.0280.7510.0731.0160.1651.4710.3161.6830.4201.7680.452
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月25日0.6710.0590.7030.0850.7870.1251.3080.2911.5160.3741.6100.4091.0950.1150.9560.1311.1120.2001.4410.3301.6760.4241.7650.456
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月22日0.7360.0950.7240.1060.8650.1591.2540.2871.5120.3801.6130.4171.0350.1450.9410.1491.1800.2391.3820.3241.6640.4261.7620.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月21日0.5950.0710.7000.1001.0770.2051.2410.2871.5160.3881.6190.4190.7870.1070.9190.1441.3720.2641.3770.3251.6710.4331.7670.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月20日0.6400.0720.7390.0841.0050.1741.2550.2871.5240.3911.6260.4210.8660.1101.0080.1301.2620.2191.3880.3231.6800.4361.7730.465
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月19日0.7870.0940.7260.0870.9960.1731.2510.2831.5220.3881.6190.4171.1150.1451.0100.1311.2600.2161.3930.3191.6890.4361.7770.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月15日0.7910.1420.6720.0811.0310.1761.2490.2841.5370.3991.6190.4181.0990.2010.9220.1221.2950.2161.3910.3201.7020.4481.7780.465
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月14日0.9650.1710.7390.1091.1150.2061.3750.3511.5300.4021.6300.4351.2300.2060.9300.1421.3740.2461.5120.3791.6880.4491.7850.480
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月13日0.5700.0680.7040.0771.1970.2591.3940.3561.5460.4121.6380.4360.7540.0891.0210.1351.3530.2961.5250.3831.7020.4571.7880.480
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月12日0.6290.0890.8520.1321.1960.2721.4300.3781.5690.4271.6430.4420.7630.0991.0920.1851.3270.2981.5510.3971.7080.4711.7870.483
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月11日0.6270.1120.7500.1211.5080.3731.4100.3801.5380.4261.6330.4440.7350.1220.9680.1701.6480.4141.5250.3971.6830.4711.7770.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月08日0.5590.0750.4830.0561.4790.3631.4430.3981.5430.4191.6230.4400.6990.1040.7190.1031.5920.4051.5290.4181.6850.4641.7620.479
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月07日0.6250.0940.4990.0631.5360.3851.4690.4081.5550.4271.6220.4430.7860.1310.7410.1151.6460.4221.5580.4321.6940.4721.7580.482
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月06日0.7020.1020.3520.0261.5270.3781.4750.3951.5840.4301.6350.4430.9500.1450.7030.0791.6510.4181.5740.4211.7280.4741.7770.483
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月05日0.4860.0330.3420.0251.5340.3771.3830.4021.6080.4401.6320.4420.7660.0650.6810.0761.6580.4181.5100.4321.7480.4861.7740.482
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月04日0.4830.0390.2740.0191.4370.3401.3710.3901.6130.4421.6270.4430.7320.0700.6060.0661.5750.3841.4850.4131.7520.4861.7660.483
山陽特殊製鋼5481東証1部 鉄鋼 2006年09月01日0.4320.0290.5790.0901.4720.3411.4440.3401.6300.4491.6380.4450.6320.0550.8920.1621.5890.3781.5850.3751.7640.4911.7720.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月31日0.4420.0440.6160.1141.4860.3671.5670.3961.6270.4541.6370.4510.6020.0720.9470.2041.6080.4061.7030.4361.7560.4961.7720.491
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月30日1.0070.1240.8260.1951.5540.3861.6590.4361.6880.4811.6790.4681.3190.2111.1640.2981.6440.4141.7730.4741.8070.5181.8040.505
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月29日1.0130.1860.8020.1921.5410.3841.6610.4441.7010.4761.6570.4631.2300.2621.1240.2901.6220.4081.7730.4811.8160.5101.7690.495
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月28日0.9760.1640.7830.1821.5390.3811.6660.4451.7330.4681.6570.4611.2470.2471.1010.2731.6250.4051.7810.4821.8570.5071.7710.493
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月25日0.3220.0300.6610.1421.4330.3631.6130.4281.7060.4601.6510.4580.5620.0690.9570.2201.5070.3831.7450.4691.8340.4991.7660.490
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月24日0.2680.0240.7420.1651.3580.3361.6080.4241.7060.4611.6300.4540.4620.0551.0570.2511.4440.3601.7380.4631.8340.4991.7430.485
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月23日-0.2740.0260.9940.2111.3460.3391.6140.4341.7150.4631.6340.453-0.0720.0011.2840.2491.4440.3641.7490.4721.8430.4991.7450.485
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月22日0.0230.0000.8830.1791.3630.3561.6200.4471.7150.4711.6620.4480.2990.0301.0690.1931.4550.3781.7540.4861.8420.5081.7830.485
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月21日-0.0590.0020.9430.2061.3820.3581.6290.4471.7190.4681.6490.4430.2010.0151.1180.2171.4680.3781.7640.4871.8480.5061.7750.481
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月18日0.5800.1561.0430.1951.3940.3591.6520.4591.7280.4711.6580.4450.9730.2861.2620.2031.4870.3791.7920.5001.8610.5111.7850.482
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月17日0.6160.1701.1880.2471.5030.4231.6360.4551.7330.4841.6590.4451.0460.3201.4560.2691.6080.4391.7740.4971.8680.5231.7900.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月16日0.7340.2941.2790.3511.5350.4511.6460.4751.7330.4921.6660.4551.0760.4261.3250.3411.6150.4551.7750.5101.8580.5261.7860.488
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月15日0.6900.2371.2990.3491.5810.4641.6710.4811.7380.4891.6690.4521.0570.3621.3390.3391.6650.4631.7880.5191.8630.5231.7880.485
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月14日0.7060.2471.9030.5201.5920.4681.6470.4781.7360.4901.6470.4341.0110.3431.9450.5361.6660.4651.7720.5171.8620.5231.7850.475
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月11日0.9550.3391.9880.5681.6820.5151.6920.4841.7560.4961.6680.4421.3230.4621.9590.5671.7050.5091.8050.5201.8710.5261.8010.481
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月10日1.1690.3692.0580.5861.7150.5231.7000.4901.7500.4961.6530.4391.5920.5112.0190.5751.7360.5191.8080.5251.8600.5261.7910.480
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月09日1.7650.5371.9910.5921.7150.5221.7220.4981.7530.5011.6630.4482.0970.5421.9400.5671.7210.5101.8210.5261.8560.5261.7940.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月08日1.4180.3492.0050.5851.5550.5111.7420.5061.7470.4971.6580.4451.5820.3221.9440.5591.6190.5121.8360.5351.8490.5221.7890.481
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月07日1.8480.5261.9970.5531.5910.5071.7950.5181.7810.5061.6950.4531.8420.4321.8910.5201.6130.4931.8660.5401.8630.5271.8120.485
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月04日2.1640.3442.1020.5411.6870.4181.8110.5181.7940.5031.6970.4501.8690.2191.9240.4931.7390.4261.8800.5401.8720.5241.8060.482
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月03日2.3490.4422.0770.5481.8100.4711.8100.5181.7950.5041.7030.4522.1600.3221.9260.5021.8520.4841.8730.5371.8740.5251.8110.483
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月02日1.8030.4381.9880.5001.8390.4891.8170.5241.7890.5041.6860.4571.4260.3171.8450.4591.8730.5031.8810.5431.8680.5251.8010.489
山陽特殊製鋼5481東証1部 鉄鋼 2006年08月01日1.7470.4311.9760.4961.8380.4971.8320.5181.7640.4971.6990.4561.3750.3161.8230.4531.8750.5111.8920.5341.8300.5151.8170.489
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月31日2.5700.6781.9800.5001.8450.5001.8730.5111.7650.4981.6890.4542.2450.6011.8350.4591.8840.5151.9420.5321.8320.5151.8170.490
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月28日2.4020.6661.7950.4761.7810.4821.8420.5021.7600.4951.6670.4492.1160.5961.6750.4391.8450.5041.9170.5251.8270.5131.8070.487
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月27日2.3840.6691.6200.4301.7490.4721.8230.4971.7150.4861.6310.4392.1030.5841.5310.3991.8100.4911.8970.5191.7820.5031.7770.479
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月26日1.9670.5611.3290.3771.6550.4611.7650.4831.6580.4711.5870.4261.7490.5351.3260.3931.7380.4951.8450.5141.7310.4991.7360.473
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月25日2.0810.7381.4420.4561.6890.4931.7860.5051.7170.4761.6170.4481.8660.7141.4470.4781.7830.5341.8750.5411.8060.5121.7720.499
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月24日1.7600.6161.4010.4321.6790.4831.7740.4951.6890.4641.6150.4451.6460.6301.4060.4571.7800.5281.8690.5331.7880.5031.7710.495
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月21日1.7600.6261.3970.4331.7030.5021.7780.5011.6920.4681.6020.4401.6460.6411.3990.4551.8020.5481.8740.5411.7900.5061.7580.492
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月20日1.7100.6081.5890.5361.6710.4911.7680.5091.6850.4661.6000.4361.6240.6311.6010.5361.7680.5351.8660.5491.7860.5041.7610.490
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月19日1.5340.2871.5770.4831.6840.4811.7770.4921.6950.4531.5860.4231.6230.3111.6720.4871.8340.5311.9190.5371.8290.4951.7750.480
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月18日1.3940.2551.6080.4991.7010.4881.7750.4911.6940.4521.5600.3971.4560.2951.7120.5021.8340.5421.9150.5371.8260.4941.7700.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月14日0.2610.0191.2190.4071.5330.4491.6690.4671.5690.4031.5060.3940.2000.0111.2630.3621.6800.4991.8130.5071.7260.4511.7140.451
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月13日0.5900.1291.3990.4881.5620.4461.6660.4661.5710.4051.5310.4010.5830.1121.4550.4711.7230.4971.8200.5091.7420.4551.7450.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月12日0.3130.0501.3880.4711.5520.4481.6430.4631.5380.3981.5480.4090.3250.0471.4520.4711.7090.5011.7930.5051.7160.4501.7620.468
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月11日0.4680.1151.4490.4561.6070.4581.6680.4681.5640.4071.5460.4010.5070.1071.5290.4621.7650.5081.8180.5101.7450.4591.7690.462
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月10日0.3780.0591.2310.4741.6390.4741.6620.4671.5600.4061.5690.4080.3570.0421.3560.4861.7900.5251.8130.5091.7410.4591.7830.459
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月07日0.5710.1251.2980.4941.7190.5041.7140.4911.6130.4261.6960.4250.5280.0871.3850.4831.8550.5491.8520.5291.7870.4751.8810.452
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月06日0.5140.1221.4000.3391.7280.5171.7160.4951.6040.4301.7320.4410.4590.0801.5590.3631.8680.5631.8580.5351.7730.4791.9170.471
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月05日1.0400.3511.6430.4251.7240.5121.7160.4931.6090.4281.7380.4421.0600.2871.7900.4661.8560.5551.8570.5331.7770.4771.9200.472
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月04日1.2980.5091.7540.4831.7580.5371.7290.5081.6130.4471.7300.4411.3870.4601.8950.5331.8950.5841.8740.5511.7900.4991.9240.475
山陽特殊製鋼5481東証1部 鉄鋼 2006年07月03日1.4910.5981.7640.5001.7810.5281.7010.5001.6310.4471.7300.4491.6330.5551.9050.5511.9180.5701.8300.5391.8150.5011.9260.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月30日1.5060.6061.7730.5031.8410.5161.7010.4981.6180.4441.7290.4491.6360.5671.9140.5531.9880.5641.8290.5371.8110.5001.9250.484
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月29日1.7960.7191.7800.4881.8810.5161.7530.5021.6330.4411.7610.4521.8830.7121.9770.5532.0490.5691.8920.5431.8540.5041.9700.489
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月28日2.0340.8531.8660.5101.9630.5411.7700.5121.6450.4471.7930.4612.0780.8322.0450.5692.1190.5911.8990.5501.8700.5111.9990.497
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月27日2.2180.7671.8840.5261.9920.5461.7900.5131.6630.4441.7770.4522.1430.7352.0590.5812.1350.5901.9070.5491.8790.5061.9850.489
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月26日1.5990.7391.8700.5311.9750.5461.8340.4961.6720.4531.7630.4501.7490.7672.0490.5902.1200.5931.9660.5401.8880.5161.9700.488
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月23日1.5680.6641.8740.5291.9580.5381.7940.4851.6730.4541.7480.4391.6840.6682.0580.5932.1150.5891.9410.5331.8890.5171.9600.479
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月22日1.7110.4161.8910.5501.9580.5401.7980.4871.6590.4461.7760.4241.9230.4592.0700.6152.1140.5931.9440.5331.8750.5092.0050.470
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月21日1.9750.4571.7870.4691.9140.5091.7490.4481.6140.4101.6870.3992.0830.5221.9400.5442.0560.5671.8920.5001.8350.4811.9280.449
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月20日2.0420.4851.7770.4891.9000.5051.7500.4491.5900.4101.6700.3962.1100.5501.9410.5602.0400.5621.8890.5011.8050.4791.9060.445
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月19日2.0020.4851.7820.4921.8820.4991.7320.4411.5410.3721.6600.3902.0690.5541.9160.5712.0200.5591.8680.4951.7820.4521.8990.442
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月16日2.0210.4891.7360.4831.8730.4991.6990.4131.5780.3971.6820.3992.0760.5541.8880.5652.0190.5601.8700.4801.8180.4731.9220.449
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月15日1.7780.3701.7500.4371.8270.4641.6620.3911.5780.3871.6880.3952.0610.4681.9800.5252.0290.5291.8810.4601.8420.4661.9500.446
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月14日1.5860.3031.7000.4171.7740.4471.6000.3761.5910.3941.6730.3901.8870.3931.9390.5041.9750.5081.8320.4451.8560.4671.9320.438
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月13日1.7040.3451.8610.4721.8300.4681.6370.3931.5820.3881.7060.4072.0250.4372.0930.5532.0280.5271.8670.4621.8540.4631.9440.457
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月12日2.2320.4102.2190.5242.0370.4891.7740.4001.7110.4011.7660.4172.4200.4882.3400.5922.1810.5401.9780.4661.9610.4631.9540.460
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月09日2.5160.4802.3430.5692.0780.5141.8140.4181.8590.4241.7340.4182.7810.5942.5010.6502.2450.5752.0390.4902.0930.4611.9430.467
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月08日1.8260.7571.9860.7031.8740.5981.6770.4731.8310.4731.6860.4451.9740.8682.1050.7682.0000.6421.8460.5332.0260.5011.8750.486
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月07日1.3730.5971.7960.6501.7360.5481.5610.4241.7680.4461.6310.4221.5650.6901.9350.7001.8820.5871.7460.4781.9710.4701.8280.460
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月06日1.3360.6441.7630.6391.6820.5281.5000.4191.7130.4201.6070.4101.5630.6941.9190.6801.8380.5611.7010.4691.9360.4461.8030.444
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月05日1.4430.6391.7760.5651.6080.4971.5210.4051.7100.4261.5700.3901.6220.7281.9140.5891.7190.5181.7330.4581.9340.4521.7850.431
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月02日1.2850.5891.9920.5411.6010.4921.4910.3961.7060.4241.5550.3891.5090.6982.1660.5871.7110.5131.7180.4541.9300.4511.7720.430
山陽特殊製鋼5481東証1部 鉄鋼 2006年06月01日1.6600.6622.1130.5731.7130.5201.5150.4041.7520.4351.5840.3911.8000.7202.2130.6001.7800.5291.7490.4621.9660.4581.7930.430
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月31日1.8130.7772.1860.6101.6560.5191.4800.3991.7590.4391.5990.3901.9450.8492.2950.6401.7280.5301.7280.4631.9760.4631.8190.433
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月30日1.9010.7342.2660.6001.6680.4991.4800.3761.7260.4171.6070.3871.9830.8022.3240.6181.7170.5101.7200.4391.9460.4441.8230.431
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月29日2.1070.7722.2340.5941.7820.4531.5070.3891.7070.4111.5980.3872.1710.8472.2960.6141.8610.4821.7440.4521.9250.4381.8210.432
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月26日2.1380.7572.1480.5601.6970.4331.5130.3921.6880.3981.5860.3822.1800.7972.2480.5891.7990.4651.7410.4521.9060.4251.8100.427
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月25日2.2380.7312.1560.5271.6690.4071.4540.3591.7130.3681.5740.3772.3630.7772.2750.5581.7730.4331.6850.4141.9640.4041.8040.422
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月24日2.3390.7712.1560.5831.7140.4201.4920.3631.6530.3701.5870.3812.4390.8032.2990.6161.8280.4481.7460.4281.9250.4101.8230.427
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月23日3.1160.8322.1980.5431.7170.4001.4460.3481.6290.3591.6040.3793.0570.8312.2990.5731.8170.4291.6850.4111.8890.3971.8380.422
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月22日2.8440.6182.1440.5221.6610.3741.3370.2791.6080.3471.5890.3712.8940.5732.3330.5471.7890.3931.6460.3501.8950.3861.8320.410
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月19日3.9350.7902.2730.5591.6490.3251.4630.3291.6730.3641.5810.3693.6750.7302.4290.5721.8370.3721.7580.3961.9550.4001.8300.409
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月18日2.8380.5912.0600.5461.5910.3331.4970.3521.6950.3811.6410.3752.8190.5802.1950.5591.7850.3811.7770.4231.9680.4181.8960.416
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月17日2.9140.5941.9950.5231.5080.3091.5510.3711.6940.3761.6160.3662.9570.5872.1280.5311.7370.3601.8440.4361.9700.4121.8930.411
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月16日2.6760.5321.8750.5001.4710.3141.4820.3451.7040.3901.6110.3642.7310.5352.0010.5121.7010.3701.7860.4171.9520.4291.8840.407
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月15日2.5530.4571.7580.4411.3630.2701.4950.3411.6570.3851.5880.3562.8300.4671.9290.4481.6110.3191.7970.3911.8560.4171.8660.397
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月12日2.2640.3861.6820.4351.3670.2711.6860.3571.5950.3771.5630.3532.6780.4361.8250.4461.6180.3221.9400.3671.8050.4121.8480.397
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月11日2.4530.3701.6710.4121.3250.2571.7660.3821.5970.3761.5610.3482.8720.4281.8040.4241.5470.3062.0130.3991.8080.4101.8490.393
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月10日2.0670.4571.6870.4231.3610.2641.7850.3911.6030.3781.7430.3452.4180.5241.8740.4521.6080.3182.0390.4111.8230.4142.0330.375
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月09日1.9670.4071.6080.3861.2910.2621.7280.3641.5850.3671.7920.3442.3490.4771.7870.4151.5420.3141.9970.3891.7960.4012.0930.376
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月08日1.7890.4231.3390.3661.2820.2651.6900.3811.5230.3511.7590.3452.1680.5111.4290.3871.5550.3321.9500.4081.7570.3942.0520.376
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月02日1.3260.6811.0850.5701.1570.2801.6370.3881.4770.3581.7340.3451.5510.7081.0870.5171.4010.3371.8750.4061.6990.3962.0130.372
山陽特殊製鋼5481東証1部 鉄鋼 2006年05月01日1.4240.7381.1430.5771.1510.2801.6660.3951.4900.3551.7540.3501.6250.7571.1240.5141.4260.3441.9060.4121.7120.3922.0350.376
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月28日1.2820.7521.0550.6011.0850.2671.6660.3961.5010.3491.7830.3471.4050.7541.0480.5451.3670.3341.9070.4131.7360.3932.0730.375
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月27日1.2650.6591.0040.5571.0740.2501.6130.3751.5060.3511.7690.3451.3590.6670.9990.5291.3530.3181.8580.3981.7380.3962.0600.374
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月26日1.2570.6501.2410.2801.1440.2801.5860.3671.4960.3511.7590.3451.3610.6621.3370.3171.4210.3511.8270.3891.7370.3972.0480.374
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月25日1.3220.7781.1530.2681.1590.2901.5720.3551.4870.3481.7580.3461.3650.7511.2650.3051.4260.3571.8120.3771.7290.3942.0370.372
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月24日1.2750.7841.1560.2631.1280.2701.6160.3291.4880.3511.7450.3391.3190.7371.2370.2831.3830.3291.8960.3631.7320.3962.0360.369
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月21日0.9080.5680.8170.1021.0130.1921.5200.3071.4750.3361.7180.3210.8980.5210.9230.1301.3190.2621.8210.3441.7260.3812.0240.353
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月20日0.9480.6200.8410.1091.0030.2011.5010.3051.5000.3411.7210.3220.9380.5710.9500.1391.2840.2691.7880.3401.7490.3832.0210.353
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月19日0.7280.4720.8210.1030.8620.1321.4960.3001.5030.3411.7190.3200.6310.3810.9130.1321.2140.2111.7950.3391.7490.3812.0250.355
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月18日0.7370.4190.4900.0331.0570.2021.5410.3161.4740.3351.7220.3180.6320.3420.8270.0911.3930.2801.8400.3531.7290.3772.0200.350
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月17日0.6210.2810.5980.0511.1840.2431.6000.3391.5570.3411.7320.3190.4980.2110.9280.1151.5190.3341.8980.3791.8270.3852.0350.352
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月14日0.6120.3040.4060.0221.3280.2891.6190.3381.5430.3351.7100.3100.5160.2360.7990.0761.6840.3741.9250.3781.8400.3842.0110.342
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月13日0.5800.4520.7220.0751.2910.2671.6580.3581.5580.3371.6960.3090.5370.4221.0910.1501.6680.3571.9350.4031.8510.3841.9920.341
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月12日1.1450.1270.7180.0751.3970.3001.6340.3711.5570.3401.6880.3051.2350.1661.0770.1471.7480.3631.8370.4071.8500.3861.9650.331
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月11日0.6560.0350.7600.0721.6780.3221.5760.3631.5410.3381.6930.3031.0150.0801.1650.1361.9930.3331.7990.4021.8490.3861.9740.329
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月10日0.4620.0160.7370.0721.7950.3701.5830.3671.5410.3371.6970.3030.7060.0361.0850.1312.0980.3891.8090.4051.8530.3861.9790.332
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月07日0.2030.0020.6980.0601.8140.3781.5850.3671.7390.3331.7040.3020.5710.0211.0470.1162.0960.3971.8110.4052.0440.3621.9880.332
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月06日0.1640.0020.7920.0971.7650.3571.5800.3631.8020.3381.7090.3000.5470.0191.1080.1562.0680.3831.7960.3982.1210.3702.0010.333
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月05日0.5450.0161.1510.1691.7920.3891.5550.3501.8090.3451.7280.3021.1820.0761.6390.2722.1320.4241.8190.3982.1430.3812.0540.344
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月04日-0.8270.0461.0360.1551.7850.3871.5350.3501.8020.3431.7040.2840.3310.0061.5530.2612.1270.4231.8010.3982.1340.3782.0340.325
山陽特殊製鋼5481東証1部 鉄鋼 2006年04月03日-0.8270.0600.9480.1341.7890.3881.5330.3451.8070.3451.7130.2820.0590.0001.5190.2462.1330.4241.7990.3922.1400.3792.0290.318
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月31日-0.8050.0550.9420.1471.8420.3991.5690.3431.8640.3471.7070.2780.2680.0041.5430.2692.2120.4381.8580.3982.2160.3842.0150.312
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月30日0.4740.0231.0310.1631.7760.3791.5790.3501.8510.3481.7060.2701.4230.1451.6340.2772.1540.4211.8670.4042.2060.3862.0110.303
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月29日0.3110.0241.0790.2841.6820.3911.5360.3631.8170.3531.7110.2810.8290.1161.5110.3862.0020.4161.8120.4122.1510.3851.9980.311
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月28日0.8640.1391.1650.3111.6970.3811.5440.3621.8360.3571.7450.2921.4490.2621.6070.4162.0180.4061.8210.4122.1600.3862.0270.320
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月27日0.8770.1731.1150.2831.7550.3501.5430.3661.8210.3501.7140.2781.3350.3081.5610.3892.1440.3961.8290.4182.1610.3852.0090.309
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月24日0.9180.1791.1050.2591.6290.3461.5410.3671.7950.3421.7160.2781.3520.2991.5990.3842.0100.3921.8260.4182.1420.3792.0030.309
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月23日0.9760.2651.0740.2701.5990.3411.5660.3711.7960.3421.7170.2791.3470.3761.4970.3821.9580.3831.8490.4172.1360.3772.0030.310
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月22日1.3050.3230.8790.1481.5970.3361.5690.3701.7950.3411.7020.2761.8040.4611.4130.2701.9790.3861.8530.4172.1440.3801.9870.307
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月20日1.5930.6551.3020.3481.7120.3911.5720.3891.8270.3521.7080.2781.9240.7101.7320.4472.0520.4231.8390.4272.1470.3811.9690.303
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月17日1.4790.5981.4160.3901.7570.4091.6600.3901.8370.3511.7140.2771.8740.6791.8000.5002.0810.4431.9390.4292.1570.3811.9750.302
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月16日1.2590.4851.5960.4581.7860.4131.6520.3861.8240.3451.7310.2791.6440.5731.9730.5512.1000.4421.9490.4302.1290.3721.9890.304
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月15日1.2360.4151.5130.3941.8240.4281.6590.3811.7980.3381.6630.2611.6420.4841.9260.4942.0940.4611.9510.4202.0960.3641.9450.290
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月14日1.3360.4811.6200.4291.7770.4371.6550.3831.7900.3331.6490.2551.7270.5732.0250.4971.9530.4591.9480.4232.0660.3531.9380.286
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月13日1.2890.4591.9790.4371.6800.4221.6200.3791.7810.3301.6430.2531.6800.5622.3040.4191.8740.4501.9210.4212.0530.3501.9340.285
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月10日1.1680.3472.1250.4881.6950.4241.6300.3771.7970.3311.6530.2531.6070.4332.4590.4861.9050.4521.9470.4222.0820.3561.9470.286
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月09日1.0950.2892.1100.4911.6860.4221.8530.3691.8020.3301.6530.2531.6330.4332.4150.4891.8970.4512.1690.3942.0910.3571.9470.286
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月08日0.8630.1772.1080.4411.6940.4051.9620.3741.8300.3261.6600.2491.3510.3202.4420.4471.8860.4302.2950.4022.1270.3541.9670.284
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月07日0.3780.0252.0090.4561.6070.3801.9220.3731.8090.3201.6690.2570.9190.1012.2990.4551.8260.4132.2360.3982.1150.3531.9660.292
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月06日1.0860.2102.0520.4691.6030.3851.9300.3731.8030.3021.6360.2451.5680.3132.3130.4601.8120.4152.2310.3952.1040.3341.9650.288
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月03日1.4830.3392.1590.4881.6350.3831.9670.3821.8350.3031.6400.2521.8170.4492.3670.4661.8250.4082.2510.3992.1060.3271.9230.290
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月02日1.8700.4722.2650.5181.6990.3872.0390.3841.8320.2981.6590.2542.1810.5562.4470.4871.8950.4172.3270.4022.0780.3171.9340.292
山陽特殊製鋼5481東証1部 鉄鋼 2006年03月01日1.7100.4002.1200.4861.7040.3972.0090.3851.8230.2891.6010.2392.0790.5052.3380.4681.9020.4282.3030.4042.0660.3071.9060.284
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月28日1.8430.4242.0550.4551.6700.3871.9720.3751.8290.2901.5780.2312.2470.4812.2700.4361.8840.4192.2660.3942.0720.3091.8870.276
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月27日2.4220.4761.9840.4201.6430.3761.9640.3731.8390.2961.5910.2322.7050.4142.2100.4071.8670.4122.2510.3902.0830.3161.9140.283
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月24日2.6150.5832.1590.4041.6600.3911.9610.3721.8120.2851.5960.2362.8270.5352.4880.4241.8930.4272.2660.3952.0690.3081.9030.287
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月23日2.6070.5971.8660.3861.6540.3951.9250.3621.8140.2861.6100.2392.7750.5372.1910.4031.8800.4272.2370.3872.0570.3071.9100.292
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月22日2.6580.5591.8750.3811.7210.4031.9610.3671.8430.2901.6290.2422.9800.5252.2050.3981.9570.4332.2790.3912.0940.3121.9340.295
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月21日2.5440.6731.9770.4441.7710.4432.0010.3861.8650.3011.6520.2542.7100.5702.2520.4401.9660.4542.3000.4062.0860.3161.9150.300
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月20日2.6680.5891.9920.4211.6710.4002.0010.3681.8240.2791.6360.2422.7980.4642.2760.4171.8810.4182.2940.3862.0420.2951.9010.289
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月17日2.6830.5952.0010.4311.7610.3951.9730.3561.7940.2671.6050.2322.9340.4762.3000.4262.0020.4142.2810.3732.0200.2811.8760.277
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月16日2.6870.5681.9520.3971.6720.3621.8850.3261.7480.2511.5660.2212.8390.4452.2110.3911.9360.3922.1680.3431.9710.2671.8300.268
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月15日2.5450.5682.0530.4581.7200.3801.8790.3331.6920.2431.5820.2282.7200.4522.2070.4501.9690.4022.1450.3471.9400.2641.8380.273
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月14日2.3330.4991.8750.4461.6600.3681.8180.3121.6220.2241.5380.2172.5580.4451.9270.4531.9240.4062.0620.3281.8910.2551.8050.270
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月13日1.0100.2911.4670.4211.4520.3521.7030.2961.5250.2081.4520.2041.2620.3781.6550.5101.7720.4341.9750.3321.8300.2551.7540.272
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月10日1.0390.0991.3470.3811.3560.3151.6330.2701.4390.1851.3790.1841.6610.2021.5450.4621.6870.3941.9130.3061.7410.2281.6830.247
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月09日0.8850.1261.3240.3691.6830.3051.6240.2621.4230.1801.3480.1771.3490.2071.5300.4502.0060.3421.9140.2991.7250.2211.6580.240
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月08日0.9340.1541.3700.3941.8300.3331.6640.2711.4350.1851.3610.1831.3100.2241.5330.4572.1570.3691.9530.3081.7410.2261.6600.243
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月07日0.3440.0151.2180.2961.7970.3161.6500.2491.4400.1811.3360.1700.8460.0601.4490.3832.1200.3511.9710.2961.7500.2231.6440.230
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月06日0.5570.0361.2040.3071.7920.3121.6110.2251.3810.1671.3390.1701.0840.0911.4330.3912.1090.3461.9370.2711.7400.2191.6480.231
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月03日1.2200.1951.1930.2891.8090.3181.6320.2241.3760.1741.3490.1721.6970.2951.4220.3702.1250.3491.9340.2621.6930.2231.6590.233
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月02日1.2310.1911.2120.2711.8490.3131.5820.2111.3720.1731.3420.1701.6940.2831.4710.3632.1780.3471.8590.2451.6850.2241.6540.232
山陽特殊製鋼5481東証1部 鉄鋼 2006年02月01日1.4820.2831.3150.3161.8780.3311.6180.2121.3470.1661.3630.1741.7950.3791.5450.4012.1980.3611.8770.2411.6880.2221.6700.236
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月31日1.5760.3901.3370.3301.8630.3271.6690.2241.3510.1651.3680.1731.6710.4651.5850.4162.1870.3591.9290.2541.6980.2221.6830.236
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月30日1.4680.4671.3320.3451.8710.3411.6950.2381.3870.1741.3810.1801.5950.5391.5810.4342.1720.3671.9460.2671.7480.2381.6870.241
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月27日1.4310.6871.2750.4481.8220.3461.6230.2281.3660.1781.3810.1881.5130.7331.4850.5322.1110.3691.8600.2531.6840.2371.6710.247
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月26日1.6910.7161.4040.4501.9440.3511.7480.2381.4620.1861.4550.1951.6340.7311.5710.5292.2300.3731.9470.2591.7650.2481.7250.253
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月25日1.7550.6951.5520.4812.0010.3631.7870.2451.4890.1921.4800.1991.6550.6941.7120.5412.2870.3841.9910.2681.7950.2541.7540.259
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月24日1.4560.5731.5480.4802.0010.3611.7580.2401.4780.1931.4870.2021.5000.6301.6850.5242.2980.3881.9520.2601.7510.2511.7560.261
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月23日1.1190.4801.3290.4091.9870.3461.6890.2201.4550.1851.4640.1951.2220.6151.5180.4802.2680.3701.8790.2411.7310.2451.7350.254
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月20日1.0570.3741.4600.3611.9100.3141.6060.1941.3810.1641.4040.1761.1550.4701.6700.4152.2090.3391.8030.2131.6660.2221.6850.234
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月19日1.2370.3631.3700.3351.8180.2921.5940.1921.3810.1671.3820.1731.3690.4711.6600.4192.1040.3161.8010.2141.6620.2261.6550.230
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月18日1.0500.2781.3130.2861.7510.2691.4670.1641.3580.1581.3520.1631.2560.3621.6500.3382.0980.2931.7600.1921.6670.2161.6490.219
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月17日0.8780.1771.2960.2451.7400.2321.3990.1351.3240.1411.3260.1461.2880.2481.9190.3152.2110.2521.8070.1661.6980.1991.6860.203
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月16日0.7770.0951.3930.2501.8840.2321.4630.1291.3600.1361.3710.1431.4020.1832.1530.3342.3830.2541.8990.1631.7410.1951.7340.201
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月13日0.6860.0761.3390.2231.8830.2241.4210.1201.3330.1291.3440.1371.3040.1642.1120.3182.3660.2551.8410.1551.7080.1871.7110.195
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月12日0.7060.0902.2230.2921.8800.2211.4240.1211.3040.1261.3240.1321.2620.1693.2280.3492.3730.2541.8350.1541.6800.1831.7030.191
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月11日0.9640.1542.4430.3291.9180.2261.4020.1201.2930.1261.3360.1351.6800.2653.6240.4202.4780.2721.8650.1601.6800.1861.7250.197
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月10日1.5320.3522.6000.4152.0600.2521.5580.1551.3760.1431.3700.1422.1010.4003.4570.4672.6050.3031.9540.1891.7220.1981.7190.199
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月06日0.9990.1472.6720.3902.0140.2081.4420.1271.3730.1361.3220.1301.6710.2073.5860.4422.5810.2591.9320.1741.7290.1921.6560.183
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月05日1.7590.2582.7320.4112.0980.2171.4480.1411.4010.1411.3540.1352.9760.3993.6800.4612.6110.2531.8450.1851.7610.1981.6950.191
山陽特殊製鋼5481東証1部 鉄鋼 2006年01月04日1.6620.2562.8100.4152.0000.2021.4550.1441.3980.1421.3480.1362.9160.4093.7750.4622.3850.2201.8240.1861.7440.1971.6770.189
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月30日1.9130.3052.7130.3991.9760.1851.3460.1221.3780.1361.3920.1423.3600.4353.6990.4502.3610.2001.7880.1721.7390.1931.7240.199
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月29日2.0730.3422.6410.3682.0660.1951.3260.1151.3680.1301.3690.1363.2080.4453.4920.4082.3860.2101.7690.1671.7290.1881.6970.193
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月28日1.8000.3722.6740.3922.1130.2131.4060.1261.3970.1361.3910.1402.7100.4563.4280.4182.4070.2251.8730.1881.7440.1931.7080.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月27日1.8470.3602.6880.3891.9900.1841.4100.1261.4270.1401.4100.1412.7960.4583.4750.4212.3080.2021.8210.1841.7670.1971.7250.197
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月26日3.2200.4282.5000.3291.9870.1781.4190.1261.4310.1411.4070.1394.6340.4903.3360.3742.2630.1931.8250.1881.7640.1981.7250.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月22日3.4400.4512.4880.3241.9550.1741.3910.1221.4090.1381.3860.1354.8740.5313.2460.3572.2250.1901.7960.1861.7500.1971.7110.194
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月21日3.0830.4632.4570.3151.8510.1591.3500.1201.4030.1391.3790.1324.0420.5233.2410.3722.1160.1771.7140.1811.7480.2001.7080.192
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月20日3.7300.5792.7710.3681.8900.1621.4350.1311.4710.1481.5390.1294.5520.5963.4570.4042.0870.1721.7640.1891.7860.2061.8420.177
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月19日3.6590.5492.5670.3271.7040.1371.3060.1131.3610.1311.4410.1164.5560.5523.2470.3651.8870.1461.6420.1701.6810.1901.7510.165
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月16日4.5660.7322.5240.3151.8050.1501.3740.1251.3810.1351.4860.1224.9630.6322.8920.3061.9020.1491.6410.1761.6430.1851.7570.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月15日3.6110.6102.2140.2701.4980.1161.3290.1191.3370.1291.4500.1184.1350.5642.5260.2691.7160.1301.6110.1741.6110.1831.7320.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月14日3.1100.4762.1620.2271.3730.0931.2880.1101.3120.1211.4350.1133.5720.4342.3160.2031.6150.1101.5760.1651.5930.1751.7230.161
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月13日3.4030.4542.3880.2191.3930.0831.2930.1041.3350.1171.4440.1083.6630.3962.3870.1911.6350.1041.5770.1581.6080.1711.7260.157
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月12日3.2330.4342.5040.2391.4100.0861.3050.1051.3350.1171.4480.1093.6290.3982.4800.2191.6360.1071.5710.1561.6060.1701.7280.157
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月09日1.5750.2031.2990.1180.6500.0260.8140.0570.8990.0701.0890.0742.1100.2721.5180.1611.0350.0621.2330.1361.3110.1521.4720.139
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月08日1.0140.1310.8960.0730.3180.0070.6400.0400.7600.0550.9450.0591.3100.1621.1230.1130.7330.0351.0790.1171.1850.1371.3550.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月07日0.8100.0500.8850.0460.4410.0130.6050.0330.6900.0430.9210.0531.4920.1241.3050.1140.8710.0471.0760.1091.1450.1221.3560.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月06日0.6610.0340.4040.0080.2810.0050.6200.0350.6520.0400.9270.0541.2200.0861.0560.0580.8410.0441.0950.1131.0910.1151.3640.120
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月05日-0.0280.0000.4070.0060.3800.0120.5970.0320.6510.0390.8900.0490.9020.0530.9490.0410.8700.0601.0930.1131.1090.1171.3420.117
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月02日-0.5890.055-0.0310.0000.3140.0090.5280.0270.5860.0340.8430.047-0.1050.0020.3830.0090.7980.0581.0310.1111.0500.1151.2950.115
山陽特殊製鋼5481東証1部 鉄鋼 2005年12月01日-0.9230.134-0.6230.0130.1230.0010.4810.0220.6580.0410.8270.044-0.3050.0160.0620.0000.7270.0451.0170.1051.1240.1291.2810.111
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月30日-1.4160.1960.0160.0000.1010.0010.4670.0200.6330.0370.8490.044-0.8710.0880.5620.0150.7350.0441.0220.1031.1070.1241.3030.111
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月29日-1.1460.1250.6220.0140.1950.0030.4920.0220.6450.0380.8570.045-0.5470.0360.9610.0450.9220.0671.0540.1091.1310.1281.3200.114
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月28日0.1470.0020.3060.0030.2730.0060.5940.0320.7010.0450.8920.0490.1690.0060.7400.0250.9200.0721.1140.1221.1650.1351.3290.116
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月25日0.4210.0110.4810.0080.4130.0130.6890.0430.7530.0510.9380.0530.4910.0290.8250.0321.0480.0961.1580.1351.1930.1421.3490.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月24日0.8550.0370.4830.0080.4190.0140.6890.0430.7560.0510.9440.0530.7320.0510.8670.0361.0590.1001.1690.1371.2010.1421.3640.121
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月22日0.9320.0400.2840.0030.4380.0160.7090.0470.7600.0510.9320.0520.9050.0730.6180.0180.9840.0941.1550.1351.1850.1351.3370.115
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月21日-0.2340.0020.0820.0000.4490.0170.7140.0490.9250.0510.9270.0530.6890.0240.5010.0131.0110.1011.1790.1431.3460.1181.3490.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月18日0.3580.0030.0200.0000.4490.0170.7200.0490.9310.0520.9330.0540.6900.0200.4180.0091.0020.0981.1820.1421.3470.1181.3430.120
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月17日0.2900.0020.2510.0020.5890.0300.7670.0561.0010.0590.9970.0610.5970.0150.6330.0191.1100.1231.2090.1511.4120.1281.4060.129
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月16日-0.8810.0070.0210.0000.6340.0330.7830.0561.0350.0621.0150.0610.2520.0010.5100.0131.1550.1281.2290.1521.4440.1321.4410.131
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月15日1.6280.052-0.0120.0000.6860.0410.8070.0601.0650.0661.0340.0641.7530.0980.6490.0211.2300.1511.2860.1681.5020.1431.4880.140
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月14日1.8670.0900.0320.0000.7030.0430.8270.0631.0590.0661.0340.0641.9370.1350.7040.0231.2370.1511.3030.1691.5020.1421.4970.141
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月11日0.4750.006-0.0750.0000.6680.0400.7940.0591.0360.0630.9780.0561.0160.0310.4570.0101.1600.1311.2590.1571.4720.1351.4410.127
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月10日0.4940.007-0.0580.0000.6200.0360.7500.0521.0270.0630.9840.0580.8760.0250.4330.0091.1190.1261.2370.1491.4570.1331.4420.129
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月09日0.0420.000-0.1310.0010.5660.0330.7420.0530.9860.0600.9650.0570.2240.0020.2260.0031.0340.1161.2010.1461.4170.1291.4110.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月08日-0.5560.0130.3890.0130.6130.0410.7030.0510.9920.0620.9810.059-1.4430.0660.4010.0110.9910.1091.1040.1281.3740.1221.3820.120
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月07日-0.0560.0000.3460.0120.7050.0610.7140.0611.0500.0731.0310.069-0.6090.0180.5570.0241.1010.1521.1010.1491.4320.1401.4350.137
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月04日-0.7720.0610.5930.0560.6910.0640.7250.0661.0100.0711.0060.068-1.1400.1170.8540.1071.1280.1761.1430.1691.4290.1461.4400.143
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月02日-0.2840.0100.8620.1210.7890.0840.7920.0791.0960.0831.0880.080-0.4640.0241.1800.2161.2350.2131.2200.1921.5240.1651.5300.160
山陽特殊製鋼5481東証1部 鉄鋼 2005年11月01日-0.0270.0000.5160.0460.7630.0870.9060.1091.0950.0871.0800.084-0.0530.0011.0810.1821.2700.2481.3520.2531.5330.1761.5340.171
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月31日-0.5880.0850.3210.0170.6120.0560.7730.0811.0250.0740.9880.069-0.7660.1020.9400.1321.1710.2131.2440.2191.4830.1591.4620.152
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月28日-1.4270.2360.1680.0030.4990.0370.6790.0610.9500.0610.9370.061-1.1850.1311.0840.1391.1030.1901.1870.1991.4310.1461.4290.143
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月27日-1.0550.1940.3240.0160.6980.0780.7890.0871.0360.0761.0060.072-0.4820.0371.0840.1901.2550.2671.2820.2461.4920.1651.4740.158
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月26日-1.0370.1580.4480.0300.7390.0890.7950.0881.0250.0731.0070.067-0.6500.0451.2300.2411.2770.2801.2920.2461.4920.1611.4380.138
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月25日-1.3590.2410.4460.0290.7290.0860.7920.0861.0220.0721.0140.068-1.0190.0841.2360.2411.2750.2761.2890.2401.4960.1601.4450.138
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月24日0.8110.1040.5740.0510.8080.1040.8310.0881.0490.0741.0810.0731.4120.2431.2390.2731.3440.3011.3300.2391.5260.1621.5080.144
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月21日0.6350.0610.6600.0690.8910.1291.1490.0871.1070.0831.1400.0811.6800.2961.3280.3201.4330.3501.6150.1831.5880.1771.5690.155
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月20日0.9950.1770.6320.0640.8940.1301.1570.0891.1090.0861.1470.0831.5830.4251.3120.3131.4410.3551.6230.1861.5770.1801.5740.157
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月19日1.1330.2130.7290.0880.8650.1261.1650.0911.1170.0871.2150.0941.7200.4931.3310.3411.3770.3381.6250.1871.5800.1811.6090.162
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月18日0.6570.0670.9680.1391.0610.1771.3450.1151.2740.1061.3580.1111.4730.3131.4590.3961.4800.3881.7160.2071.6770.1971.6850.175
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月17日0.7020.0871.0810.1901.1320.2111.4090.1271.3230.1161.4860.1341.4580.3501.5120.4621.5190.4311.7490.2191.6990.2071.7770.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月14日0.7580.0831.0710.1971.1380.2151.3910.1251.3130.1151.4860.1341.6620.3921.4890.4621.5150.4281.7310.2151.6900.2051.7720.195
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月13日0.8100.1031.0790.1931.1410.2161.3940.1251.2670.1041.4890.1361.5300.3951.5080.4471.5460.4351.7550.2171.6760.1931.7950.197
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月12日0.9440.1321.0060.1841.0900.1801.3900.1241.2900.1071.4410.1271.6310.4641.4670.4441.5370.3931.7520.2171.6990.1991.7650.189
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月11日1.0160.1531.0550.2031.1700.2031.4120.1271.3280.1121.3830.1231.6030.4671.4640.4501.5560.4031.7530.2171.7030.1991.6770.180
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月07日0.4870.0400.7650.1150.8450.1131.2470.0931.1890.0841.2680.0991.2100.3421.2780.3861.3250.3181.6450.1821.6110.1691.5780.153
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月06日0.8520.1461.1040.2631.0000.1811.4390.1231.3540.1081.4730.1331.2130.4431.3410.5021.2580.3431.6650.1921.6300.1771.6580.172
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月05日0.8050.0721.3140.2471.1590.1691.5320.1151.4300.1011.5600.1341.4820.4251.6910.5381.5300.3481.8610.1941.8000.1781.8020.178
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月04日1.0320.1101.3090.2311.1270.1531.5420.1161.4530.1061.5500.1321.7040.4891.8170.5511.5590.3341.9060.1971.8490.1831.8000.176
山陽特殊製鋼5481東証1部 鉄鋼 2005年10月03日1.8430.3961.7080.3901.5660.2841.7790.1501.6100.1321.7140.1591.7470.6461.8780.6411.7330.4291.9300.2071.8600.1931.8500.189
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月30日2.1010.4811.8420.4411.4940.2671.8500.1591.6250.1341.6700.1471.8720.6971.9540.6881.6640.4071.9670.2121.8560.1931.7900.173
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月29日1.5800.5701.5580.4371.3830.2571.7380.1461.5720.1301.5800.1301.4300.6471.6990.6251.5270.3621.8340.1831.7700.1741.6410.139
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月28日1.7540.5571.7210.4301.4120.2471.7500.1431.5540.1241.5770.1261.5920.6061.9090.5911.6110.3611.9070.1831.8050.1701.6870.139
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月27日1.3210.6101.5200.4741.3200.2331.6550.1281.4780.1031.4790.1171.2530.5591.6130.5451.4970.3151.8200.1571.6480.1241.5800.123
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月26日1.4520.6511.6430.5131.3810.2381.7110.1331.5210.1081.4960.1181.5700.6751.7870.6051.5670.3191.8960.1641.7020.1291.6050.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月22日1.5380.6641.6260.4881.3970.2061.7240.1231.5910.1061.5180.1161.8380.7251.9600.6111.6730.2902.0210.1601.8540.1301.6820.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月21日1.7710.7281.6830.5061.9090.1351.7170.1231.6000.1071.5030.1142.1080.8272.0080.6252.1560.1692.0140.1601.8600.1301.6720.123
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月20日1.8800.7461.7020.5071.9090.1361.6690.1241.6140.1091.5120.1162.1850.8502.0290.6272.1550.1711.9460.1591.8700.1331.6830.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月16日1.5830.5821.4230.4131.8830.1261.6150.1121.6790.1171.4900.1092.0910.7161.6800.4832.1920.1591.9470.1461.9500.1321.6820.118
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月15日1.4980.4751.3810.3821.8390.1251.6050.1081.6740.1151.4900.1092.0900.6571.5890.4372.1410.1591.9640.1461.9400.1311.6840.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月14日1.2190.4111.2640.3201.8440.1211.5700.1011.8010.1321.4870.1091.8060.6001.4820.3812.1520.1561.9440.1392.0790.1491.6860.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月13日1.2020.3751.3460.3371.8420.1171.5800.1001.8200.1321.4830.1071.7520.5531.5420.3882.1500.1541.9520.1392.0910.1491.6910.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月12日1.7340.3841.3420.3381.8330.1171.4670.0841.8100.1341.4800.1092.4890.6071.5780.4072.1780.1601.8940.1272.1220.1551.6820.123
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月09日1.6960.3851.2660.1662.0030.1251.6100.0931.8170.1261.4260.1282.1550.5571.6790.2742.2800.1642.0180.1392.1390.1491.5810.140
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月08日1.9950.4081.4090.1732.0140.1211.6630.0931.6490.1141.4950.1422.5320.6091.8250.2812.3610.1672.0970.1421.9520.1351.6490.154
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月07日1.8120.3741.0690.1171.9740.1141.6790.0931.6250.1101.4470.1342.3980.5811.4690.2102.3410.1612.1160.1421.9100.1291.5910.144
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月06日1.8200.4000.7660.0781.9620.1131.6650.0911.7370.1281.4500.1352.3670.5981.0150.1352.3210.1582.1060.1412.0180.1471.5890.145
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月05日1.6360.3520.9550.0981.8590.1051.6250.0871.7460.1331.4450.1362.1730.5391.2370.1642.2510.1502.0680.1362.0140.1521.5760.145
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月02日1.2710.2970.9110.0881.8780.1091.6480.0941.7350.1321.4560.1401.4190.3591.1790.1452.2620.1522.0880.1401.9830.1481.5890.149
山陽特殊製鋼5481東証1部 鉄鋼 2005年09月01日1.4560.4171.4450.2071.9620.1181.6390.0991.7910.1411.4830.1451.4000.3971.6050.2752.2430.1522.0380.1412.0100.1541.6020.152
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月31日1.5350.3911.2830.1732.0690.1271.6440.0991.7410.1291.5090.1481.4180.3621.4450.2362.2940.1562.0080.1371.9310.1391.6110.152
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月30日1.6860.4151.2660.1652.0360.1231.6670.1021.6930.1161.5030.1471.5260.3651.4430.2312.2620.1522.0270.1401.8420.1211.6030.151
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月29日0.9050.2651.0510.1141.9020.1031.5260.0851.6160.1051.4250.1330.7670.2041.2980.1912.1410.1321.8940.1211.7750.1101.5390.139
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月26日0.4780.0171.0520.0971.8780.0911.5270.0721.5230.0961.4010.1270.8180.0501.3610.1792.1640.1201.8010.0911.6720.1011.5230.133
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月25日0.5100.0191.0770.0981.8900.0921.5520.0751.5240.0971.3930.1260.8310.0501.3580.1702.1790.1201.8180.0931.6720.1011.5180.132
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月24日-0.0350.0001.0780.0771.8390.0811.6140.0751.5160.0941.4320.1300.3270.0091.3720.1432.1190.1091.8770.0931.6610.0981.5660.140
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月23日-0.1150.0022.1810.0881.7730.0781.6130.0751.4910.0911.4610.1320.1130.0022.2930.1102.0700.1061.8770.0931.6470.0971.6160.146
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月22日0.3000.0072.1570.0891.6790.0791.6180.0771.4980.0931.4970.1440.5860.0292.2710.1111.9520.1061.8700.0951.6550.0981.6520.157
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月19日0.2900.0062.5460.1111.8480.0891.8780.1031.5720.0981.5380.1480.7000.0342.8170.1452.2620.1242.2180.1191.7910.1071.7240.165
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月18日1.4710.1442.4790.1161.8430.0861.8890.1041.5800.0991.5390.1481.8180.2482.7810.1512.3240.1272.2320.1201.7990.1091.7210.165
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月17日1.0780.0982.5370.1231.8380.0872.0910.1321.5980.1051.5470.1491.4380.1862.8180.1582.3240.1282.4380.1501.8190.1141.7470.169
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月16日0.8710.0652.4180.1101.7960.0822.0850.1301.5750.1021.5530.1511.3160.1622.7240.1492.3030.1272.4340.1491.8120.1141.7560.173
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月15日1.0400.0812.4820.1151.6360.0662.0690.1321.5750.1041.5430.1491.5160.1922.7520.1542.1790.1102.4360.1511.7620.1141.7540.172
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月12日1.3160.1622.6560.1351.8100.0852.0120.1281.4700.1291.5420.1531.5780.2662.7350.1562.2170.1232.3420.1421.5910.1331.7240.171
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月11日1.2740.1432.3500.1111.7570.0801.6760.1051.5140.1431.5310.1531.5230.2372.6520.1472.2130.1221.9660.1181.6420.1471.7230.172
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月10日1.7070.1732.9060.1492.0830.1021.8020.1161.5450.1451.5750.1581.8640.2523.1920.1882.5560.1492.1040.1291.6680.1491.7700.177
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月09日6.3390.3524.4750.2492.6650.1352.1870.1601.6610.1591.6650.1695.8690.3705.1800.3303.4500.2102.6600.1861.8280.1671.8980.193
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月08日7.2310.3613.8800.1902.4450.1092.1270.1551.6130.1521.5920.1577.0100.3915.2150.2883.3260.1782.5740.1771.7650.1571.8280.179
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月05日6.5160.3233.9080.1952.3900.1192.1170.1551.6250.1571.5770.1556.8670.3805.2050.2903.2740.1852.5220.1731.7760.1621.8110.176
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月04日5.7270.2383.5580.1381.9010.0801.9950.1381.5420.1441.4990.1437.5520.3255.5450.2312.8590.1332.3920.1491.6800.1451.7350.162
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月03日8.4170.3434.8020.1972.0710.0891.9870.1291.5840.1481.5140.14610.1180.4357.0720.2992.9980.1402.3460.1371.7060.1461.7520.164
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月02日8.8160.3754.6680.1952.1320.0971.9410.1171.5890.1501.5290.1489.8590.4346.8550.2933.0370.1472.2270.1181.7020.1461.7660.167
山陽特殊製鋼5481東証1部 鉄鋼 2005年08月01日8.5360.3634.5150.1872.0190.0901.9000.1141.5340.1431.5350.1519.4400.4116.4760.2672.8620.1342.1810.1151.6570.1411.7630.169
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月29日8.9760.3854.2140.1602.0250.0801.7330.1051.5090.1391.5310.15010.4040.4376.2260.2322.6000.0971.9430.1031.6380.1371.7610.168
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月28日5.9830.2194.1840.1562.0360.0831.7230.1041.4880.1361.5130.1479.1700.3566.1970.2282.6020.0971.9290.1011.6180.1351.7430.165
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月27日5.9700.2543.8290.1422.2050.0971.7380.1091.5560.1511.5310.1549.6450.4275.6180.2082.8460.1161.9620.1081.7070.1541.7660.173
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月26日0.4830.0610.3830.0211.0550.0561.2350.1021.3140.1731.2900.1761.1030.1650.3470.0111.2280.0541.3100.0881.4430.1781.4840.197
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月25日0.7580.1650.4200.0341.0830.0601.2400.1031.3570.1891.2960.1781.3730.2760.4040.0221.2540.0591.3120.0881.4880.1951.4860.200
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月22日0.6400.1340.2580.0141.3970.1061.2360.1021.3520.1881.2950.1801.3010.3030.3000.0141.5280.0851.3070.0871.4850.1941.4870.202
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月21日0.4700.0380.1630.0041.4070.1001.2430.1011.3530.1861.3020.1790.9280.0810.3220.0101.5240.0791.3100.0871.4770.1911.4980.202
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月20日0.7600.0670.1980.0061.7510.1551.2570.1071.3490.1831.3200.1851.0200.0600.3410.0121.9810.1381.3270.0911.4960.1941.5150.208
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月19日0.3490.0180.1720.0051.7930.1621.2620.1071.3660.1881.3220.186-0.1060.0010.1870.0042.0120.1391.3490.0931.5110.1981.5150.208
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月15日0.3920.021-0.2670.0061.7810.1691.2680.1121.3530.1841.3210.1860.2390.004-0.2100.0022.0330.1451.3160.0971.5070.1961.5130.207
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月14日0.0760.0010.2720.0061.6060.1351.2220.1541.3480.1851.3010.182-0.2710.0040.7330.0301.9190.1251.2830.1421.5040.1991.5070.206
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月13日0.4710.0170.3630.0081.3240.1161.3400.1881.3780.1941.3370.190-0.0380.0000.8850.0381.4370.0961.3850.1711.5200.2031.5240.211
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月12日0.1810.0020.6740.0251.3170.1141.2990.1771.3630.1891.3560.192-0.4790.0121.2040.0691.3940.0921.3330.1591.5010.1991.5410.211
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月11日0.4320.0180.6520.0231.5580.1581.3080.1801.3640.1901.3570.192-0.0220.0001.2270.0701.6980.1371.3400.1611.5010.1991.5430.212
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月08日-0.0530.0000.5800.0161.6570.1781.3370.1851.3550.1861.3370.185-0.1980.0061.1970.0631.7900.1581.3590.1661.4930.1961.5110.203
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月07日-0.1250.0030.9220.0491.6280.1741.3560.1931.3400.1831.3210.182-0.2740.0111.4230.0931.7290.1511.3810.1741.4790.1931.5010.201
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月06日-0.2040.0060.8360.0521.6510.1801.3440.1911.3220.1811.3210.1820.0620.0001.3600.1031.7760.1601.3800.1741.4790.1941.5100.204
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月05日-0.1690.0050.6600.0351.5000.1441.3460.1911.3040.1801.3170.1830.0970.0011.1510.0831.6050.1271.3780.1731.4740.1971.5080.206
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月04日0.1030.0020.8350.0571.4450.1181.3440.1921.3150.1821.3500.1940.4210.0301.3340.1111.4750.0951.3710.1731.4850.1991.5400.213
山陽特殊製鋼5481東証1部 鉄鋼 2005年07月01日-0.7140.0350.7540.0471.4270.1151.2930.1801.3250.1851.3560.195-0.4030.0091.2200.0941.4850.0961.3430.1661.5000.2031.5480.215
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月30日0.3910.0100.8940.0391.3370.1161.3030.1851.3530.1931.3660.1981.0450.0620.9880.0361.3730.0971.3630.1731.5310.2131.5570.217
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月29日0.2330.0030.9880.0491.3330.1171.2920.1841.3450.1921.3750.1991.0420.0561.0250.0391.3650.0971.3550.1731.5240.2121.5760.222
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月28日0.8610.0451.3860.0861.3940.1291.3880.2071.3790.2021.3970.2051.6720.1501.5350.0781.4470.1101.4740.2021.5620.2231.6040.229
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月27日1.0830.0551.6030.1051.4260.1321.4470.2081.4040.2061.4070.2062.0780.1881.7480.0931.4950.1141.5610.2111.5860.2271.6150.230
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月24日0.9580.0211.5430.0841.4340.1271.4980.2241.4100.2061.4130.2043.0210.1901.6380.0701.4950.1071.6170.2271.5900.2271.6240.228
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月23日1.2050.0461.7720.1291.4140.1231.4900.2221.4020.2081.3940.1972.9270.2151.9140.0961.4840.1061.6160.2281.5890.2301.6070.222
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月22日1.0370.0891.7960.1511.4410.1361.5120.2351.4260.2191.4020.2061.8930.2141.8000.0981.4670.1111.6110.2341.6010.2391.6060.228
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月21日0.9470.0712.5060.2811.5120.1541.5210.2321.4600.2291.4090.2071.5740.1492.7430.2341.5440.1261.6460.2391.6320.2481.6100.229
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月20日1.1750.1202.5810.2971.5150.1561.5490.2421.4690.2331.3910.2021.6770.1782.7720.2341.5400.1271.6670.2461.6340.2491.5710.219
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月17日1.5610.2942.6380.3541.5560.1781.5570.2521.4890.2471.4070.2142.0590.3792.9240.2861.5050.1401.6770.2571.6480.2621.5860.230
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月16日1.3650.0832.3530.2731.4150.2271.5150.2431.4370.2321.4140.2171.0380.0322.7630.2251.4060.1911.6270.2451.6060.2481.5920.231
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月15日1.6290.1231.5490.1731.4940.2601.5030.2451.4370.2351.4110.2181.1000.0351.5610.1171.4910.2201.6140.2451.5990.2491.5820.230
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月14日1.9130.1321.5050.1641.4370.2411.4610.2331.4380.2301.3840.2111.4920.0481.4630.1051.4190.2001.5660.2321.5960.2431.5550.223
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月13日2.0400.1601.8440.2421.4610.2511.4720.2381.4460.2341.3900.2151.4280.0481.9120.1791.4320.2061.5700.2351.5990.2451.5540.225
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月10日1.8790.1581.9320.2751.4850.2601.4590.2351.4140.2251.3480.2021.1470.0402.0330.2181.4600.2171.5650.2341.5610.2351.5220.215
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月09日2.3610.2561.9520.2621.5200.2631.4330.2231.3860.2141.2670.1721.7100.0771.9770.2011.4810.2191.5330.2231.5350.2271.4380.187
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月08日2.7140.2322.0860.2751.5080.2561.4310.2201.4020.2151.2870.1751.6580.0472.0750.2091.4690.2141.5390.2221.5500.2281.4540.190
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月07日3.9820.5082.0250.2371.5520.2621.4380.2241.4240.2201.2980.1804.2840.3642.0660.1861.5070.2161.5640.2291.5770.2341.4660.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月06日4.0500.4891.8970.1831.5230.2561.4340.2221.4430.2291.2920.1794.2800.3371.8630.1341.4730.2121.5620.2291.5970.2401.4600.194
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月03日3.5440.4331.8930.1811.4480.2361.4500.2271.4540.2321.2980.1813.9690.3161.8640.1341.4290.2001.5790.2351.6110.2431.4650.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月02日3.0890.5111.5360.1821.3810.2631.4150.2531.4200.2521.2540.1924.2990.5441.5520.1491.4270.2441.5960.2811.6160.2791.4460.219
山陽特殊製鋼5481東証1部 鉄鋼 2005年06月01日1.5590.2191.4900.1721.3510.2551.3930.2461.4220.2491.2440.1901.7830.2001.5230.1471.4110.2421.5830.2791.6350.2841.4410.219
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月31日1.5150.2731.4000.1701.3690.2721.3470.2481.3800.2471.1880.1861.5950.2201.4020.1391.4440.2681.5350.2831.5920.2841.3790.215
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月30日1.9650.4081.3570.1601.3960.2581.3510.2491.3700.2451.1910.1872.1410.3551.3900.1351.5070.2671.5390.2841.5830.2821.3800.215
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月27日1.9780.4361.3760.1621.4420.2781.3520.2501.3670.2431.1840.1852.1870.3821.4190.1331.5600.2861.5400.2841.5850.2791.3750.212
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月26日1.5690.3091.1190.1031.3360.2421.2660.2271.2750.2101.1120.1641.7150.2961.1920.0991.4740.2691.4770.2781.5090.2591.3210.203
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月25日1.5400.3041.1410.1091.3340.2411.2780.2281.2700.2121.0660.1561.6970.2971.2100.1061.4610.2671.4920.2811.5090.2611.2840.196
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月24日0.9660.1000.8340.0691.2250.2141.2150.2191.1870.1940.9770.1391.0960.1040.8630.0621.3850.2521.4250.2721.4210.2431.1940.178
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月23日0.8380.0540.8050.0671.2470.2241.2140.2221.1560.1860.9740.1390.9770.0600.8800.0681.4100.2631.4270.2771.3780.2311.1960.181
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月20日0.8610.0480.8160.0691.2280.2081.2080.2141.1420.1790.9630.1340.9870.0560.8400.0721.3990.2531.4170.2711.3660.2261.1850.177
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月19日0.7430.0551.0830.2281.2440.2311.2040.2251.2070.2060.9560.1400.7220.0481.0960.2201.3880.2711.4110.2821.4150.2501.1790.184
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月18日1.6560.1361.5140.3431.4220.2591.3510.2501.3290.2241.0330.1511.4400.1041.4720.3181.5610.3001.5570.3091.5440.2711.2670.197
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月17日1.6260.1301.4830.3221.3800.2471.3680.2471.3150.2211.0300.1511.4230.1021.4260.2951.5260.2911.5780.3061.5390.2701.2720.198
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月16日0.5740.0201.3340.3081.2790.2281.2720.2271.2280.2030.9180.1280.4810.0151.2780.2791.4270.2731.4870.2881.4490.2531.1410.172
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月13日-0.1600.0021.2890.3001.2170.2101.1860.2011.1320.1720.8770.118-0.5230.0161.2310.2731.3740.2551.3980.2571.3690.2221.1000.160
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月12日-0.3280.0071.3460.3171.1930.2041.1710.1981.0480.1420.8820.119-0.8050.0361.2870.2871.3650.2521.4010.2581.2930.1901.1120.162
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月11日-0.6730.0321.2820.3021.1650.1981.1630.1961.0530.1450.8930.125-1.2860.1021.2430.2761.3510.2481.3970.2561.2950.1921.1230.168
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月10日0.4890.0231.2730.3291.1690.2291.2040.2301.0840.1670.9160.1420.1440.0021.2410.3041.3850.2961.4510.3021.3330.2221.1580.192
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月09日0.7930.1981.2120.5031.1640.2961.2700.3111.0990.1990.9220.1681.0210.2611.2490.5201.4290.4101.5470.4081.3790.2741.1870.235
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月06日0.9470.3131.1120.4581.1960.3091.2830.3171.1090.2040.9350.1751.0430.3641.1840.4891.4500.4211.5510.4111.3800.2761.1920.239
山陽特殊製鋼5481東証1部 鉄鋼 2005年05月02日1.2910.7661.1700.4241.2720.3091.3250.3061.1200.1960.9250.1651.3020.7751.2510.4611.5480.4261.6050.3971.3870.2651.2100.235
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月28日1.4410.7611.1370.4101.2510.3011.3430.3021.1190.1960.8840.1591.4570.7721.2320.4521.5320.4191.6400.4001.3850.2651.1520.225
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月27日1.4470.6821.3230.4301.2680.3061.3450.2961.0970.1930.8810.1611.4150.6591.4330.4841.5490.4261.6430.3931.3590.2601.1440.226
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月26日1.4080.6851.3350.3671.2880.3221.3450.3031.1110.1990.9030.1701.3820.6641.4960.4441.5570.4381.6370.3981.3640.2641.1590.233
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月25日1.4230.6811.3990.4021.3040.3311.3450.3031.1080.1990.9210.1791.4190.6861.5540.4791.5670.4491.6380.3991.3620.2651.1750.242
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月22日1.4810.6791.3900.3991.3100.3431.3230.2841.1080.1990.9130.1771.4520.6741.5500.4771.5750.4581.6150.3761.3610.2641.1710.241
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月21日1.3710.6261.3580.3861.3140.3371.3070.2821.0400.1830.9090.1751.3860.6371.5100.4611.5860.4531.6070.3731.3040.2491.1690.238
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月20日1.2770.5111.3220.3511.3360.3411.2980.2731.0120.1730.9000.1701.2720.5101.5220.4511.6040.4581.5970.3651.2820.2411.1610.234
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月19日1.1510.5371.2820.3591.3180.3461.2560.2621.0080.1750.8880.1791.1340.5181.4650.4481.5760.4581.5220.3401.2730.2421.1330.240
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月18日0.8820.3901.2240.2951.3000.3251.2280.2460.9870.1650.8700.1700.9290.3661.4930.3931.6050.4401.5390.3271.2710.2311.1250.228
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月15日0.8280.1251.5890.2701.4280.2511.3980.2130.9030.1070.8300.1280.9330.1282.0120.4041.9550.4081.8770.3151.3060.1791.1390.187
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月14日0.0950.0021.4030.1921.3120.1971.2910.1690.7890.0790.7630.1070.1250.0021.9380.3421.8950.3581.8100.2721.2060.1461.0780.165
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月13日1.5770.2501.5370.2511.5130.2481.3520.1890.8510.0920.7990.1192.0360.3882.1060.4372.1470.4311.9170.3071.3030.1691.1360.185
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月12日1.9350.2511.5200.2431.5090.2461.3480.1890.8010.0850.7370.1082.5380.4302.0890.4252.1490.4301.9110.3061.2100.1541.0420.167
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月11日1.8800.3281.3790.1951.4040.2131.2230.1520.7730.0780.7270.1092.4770.5042.0930.3882.0790.3871.8450.2671.1960.1451.0340.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月08日2.0330.3211.3130.1671.3490.1900.9490.0840.7280.0670.7540.1162.6570.5002.0890.3642.0790.3691.5550.1731.1600.1341.0580.170
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月07日2.0680.3191.1660.1361.3430.1850.9850.0910.7680.0800.7450.1092.6370.4982.0080.3372.0830.3661.5650.1821.1870.1461.0630.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月06日2.0000.2971.1050.1381.3130.1850.9640.0940.7350.0760.7300.1072.7180.5581.9940.3662.0740.3811.5340.1901.1630.1471.0510.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月05日1.9630.3121.1220.1391.4470.2260.9780.0970.7230.0760.7120.1032.7440.5712.0460.3722.2000.4061.5560.1931.1380.1451.0160.157
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月04日2.3530.3321.4500.2011.5960.2621.0720.1130.7860.0900.7350.1103.1090.6022.2970.4482.3020.4401.6210.2091.1840.1581.0290.164
山陽特殊製鋼5481東証1部 鉄鋼 2005年04月01日2.4130.4211.5990.2371.6390.2641.0570.1120.7760.0890.7480.1152.9070.6502.4180.4882.2940.4221.5310.1951.1900.1611.0330.167
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月31日2.2790.3881.6020.2351.6930.2631.0750.1150.7290.0850.7670.1232.8900.6392.4130.4822.3870.4351.5420.1981.1000.1501.0460.175
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月30日1.3380.2071.1990.1601.4710.2150.8800.0870.6370.0730.7150.1162.0350.4442.0360.3982.1540.3651.2880.1500.9490.1250.9670.160
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月29日1.2640.2861.1170.2041.3280.2170.8200.0870.6170.0780.6610.1091.7420.4891.7580.4151.9050.3441.1410.1330.8750.1180.8840.147
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月28日0.3500.0180.6990.0741.1310.1410.6190.0470.5440.0610.6330.1011.2000.1711.5060.2731.8140.2640.9400.0840.7910.0950.8530.137
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月25日0.2760.0120.8120.1121.0320.1110.6280.0480.5360.0600.6330.1011.0960.1531.5470.3051.6710.2140.9450.0850.7850.0950.8530.137
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月24日0.1110.0020.8540.1161.0260.1160.5400.0390.5430.0610.6320.0961.0150.1241.6620.3261.7000.2240.8630.0740.8010.0970.8750.138
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月23日0.2420.0181.0840.2230.9990.1200.5070.0370.5380.0620.6480.1100.5770.0631.6270.3711.5230.1900.7460.0580.7500.0880.8620.143
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月22日-0.1480.0080.9170.1700.7660.0680.4110.0240.5330.0690.6450.1060.1140.0031.4630.3161.1780.1100.6640.0460.7320.0940.8580.137
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月18日0.2440.0231.0130.2150.8180.0800.4510.0290.5580.0760.6870.1210.6590.1071.5180.3581.2160.1210.6870.0510.7500.1000.8970.152
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月17日0.1550.0060.8770.1501.0450.1260.3930.0240.5620.0760.7350.1380.6780.0671.5240.3131.5070.1790.6400.0440.7570.1000.9490.169
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月16日-0.1510.0040.9180.1441.0500.1180.3910.0230.5740.0770.7270.1350.4080.0201.5740.3151.5050.1710.6380.0430.7770.1040.9400.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月15日0.1910.0071.2920.2131.0530.1240.4100.0250.5870.0820.7420.1391.0030.1292.0130.3821.5170.1810.6700.0480.7960.1100.9690.174
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月14日0.2430.0111.3210.2171.0590.1260.3640.0210.5290.0710.7280.1331.0770.1332.0870.3991.5270.1830.5790.0380.7100.0950.9530.167
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月11日0.7190.0801.3430.2070.9690.0970.3970.0240.5600.0830.8420.1651.6400.3051.9810.3481.4570.1530.6170.0420.7390.1061.0760.200
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月10日0.9210.1781.3220.2070.6190.0370.4240.0270.6390.1070.8500.1651.6970.4001.9910.3541.0000.0670.6520.0480.8160.1251.0950.203
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月09日1.3650.1721.6070.2510.7450.0510.5480.0470.6480.1020.7230.1092.2910.4332.1910.3891.1040.0860.7610.0680.8360.1240.9280.134
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月08日2.2910.5651.7260.2750.7870.0590.5420.0460.6440.1000.7270.1092.5780.7092.2500.3991.1010.0920.7480.0660.8260.1200.9290.134
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月07日2.1850.5761.9110.3470.7730.0580.5120.0440.6150.0930.7160.1062.5110.7042.4730.4221.0660.0860.6990.0620.7740.1090.9070.129
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月04日1.9860.5231.9230.3690.7420.0550.5290.0490.6010.0920.7050.1052.3310.6322.4270.4251.0070.0770.6920.0620.7450.1040.8880.125
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月03日1.6720.3981.7450.2970.6560.0460.4830.0430.5940.0920.7020.1052.2140.5772.0930.3130.8280.0580.6610.0580.7270.1020.8820.124
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月02日1.7650.4781.7890.2770.6790.0500.4460.0400.6200.1030.5950.0832.2340.6602.3020.3450.8480.0610.5960.0530.7560.1130.7790.104
山陽特殊製鋼5481東証1部 鉄鋼 2005年03月01日2.1580.4911.6860.2400.6140.0430.4560.0450.6290.1060.6440.0972.5900.5712.2000.2970.7490.0510.5890.0560.7640.1160.8330.118
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月28日2.1010.4811.6000.2240.6280.0450.4900.0520.5950.0960.6460.0972.5430.5792.1140.2840.7540.0510.6220.0620.7370.1090.8470.124
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月25日1.5460.2801.5850.2150.5870.0400.5230.0600.6300.1080.6360.0941.8880.3132.1910.2730.7000.0430.6500.0680.7760.1220.8330.120
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月24日1.2170.1641.3420.1220.5260.0300.4760.0500.6100.1010.6280.0911.5820.2071.9060.1680.6360.0340.6060.0590.7540.1150.8260.117
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月23日0.8590.1061.2390.1230.3850.0190.4730.0500.6010.0950.6320.0921.1210.1251.7420.1550.4710.0210.5960.0580.7600.1140.8350.121
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月22日0.4150.0200.8750.0560.2070.0060.4100.0380.5910.0980.6040.0860.5590.0221.3020.0730.2530.0060.5170.0440.7440.1150.7980.113
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月21日1.6540.2460.5640.0210.1650.0030.4570.0540.6120.1010.6020.0862.1110.1970.6240.0160.2570.0060.5670.0600.7680.1170.7950.112
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月18日1.9850.3880.5500.0220.1800.0040.4660.0560.6450.1120.6050.0872.3510.3030.6380.0180.2690.0070.5780.0620.8050.1290.7960.113
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月17日1.7630.2301.2400.1200.1920.0050.5000.0640.7160.1380.6090.0881.7740.1371.4750.1140.2740.0080.6090.0690.8770.1530.7980.114
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月16日1.8250.1881.1820.1090.1960.0050.5100.0650.7030.1350.6090.0882.4110.2001.4230.1030.2660.0070.6290.0730.8660.1500.7950.114
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月15日0.7920.0430.8130.0670.0610.0010.4680.0610.6870.1330.6150.0941.1820.0590.9740.0630.1170.0020.5860.0700.8600.1530.8040.121
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月14日0.5820.0250.8080.0680.0120.0000.4100.0510.6680.1250.6090.0920.8140.0290.9320.0600.0300.0000.5030.0570.8380.1440.7990.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月10日1.3780.1540.6790.0440.0620.0010.4530.0660.7930.1620.6200.0982.3050.2290.9600.0550.1110.0020.5600.0730.9860.1840.8170.127
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月09日1.3510.1310.1590.0020.1000.0020.5470.0930.8000.1600.6190.0981.8760.1490.2140.0020.1680.0040.6490.0941.0030.1860.8160.127
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月08日1.0100.0900.3600.0110.2870.0150.5370.0840.6520.0960.6350.1041.5110.1140.5110.0160.3530.0170.6560.0900.8170.1120.8300.133
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月07日0.8230.0700.3590.0130.2560.0120.5270.0800.6510.0960.6390.1041.4200.1210.5180.0200.3260.0150.6430.0860.8170.1120.8330.132
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月04日-0.7080.0270.0080.0000.1040.0020.4300.0570.5940.0810.5920.091-0.4840.0110.2300.0040.2080.0070.5380.0660.7570.0990.7950.124
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月03日-1.0650.083-0.0160.0000.1420.0040.4250.0570.5910.0820.6130.101-1.5120.1180.1310.0010.2250.0080.5260.0650.7510.0990.8120.133
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月02日0.9940.083-0.0330.0000.1250.0040.4340.0630.5990.0860.6440.1141.2990.1090.1070.0010.2510.0110.5410.0730.7660.1050.8520.150
山陽特殊製鋼5481東証1部 鉄鋼 2005年02月01日0.7750.061-0.1370.0020.1050.0030.4600.0790.4830.0640.6450.1150.8120.048-0.1230.0020.1590.0060.5450.0820.6320.0800.8390.145
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月31日0.6390.053-0.1400.0030.1550.0080.4820.0890.5500.0830.6480.1180.6410.038-0.1380.0020.2120.0120.5730.0940.7110.1010.8370.148
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月28日0.7770.073-0.0830.0010.2060.0140.4500.0770.5570.0840.6150.1050.7670.053-0.1170.0020.2570.0170.5470.0850.7340.1090.8020.134
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月27日0.0130.000-0.0730.0010.2910.0290.5120.0980.5560.0840.6170.1050.0710.000-0.1060.0010.3530.0310.6250.1100.7320.1090.8010.133
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月26日-0.6510.0410.0310.0000.3280.0410.5410.1170.5790.0940.6160.109-0.7350.0370.0150.0000.4040.0460.6580.1300.7600.1210.7970.137
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月25日-0.8420.056-0.1270.0030.3120.0360.5270.1020.5810.0920.6090.105-0.6200.026-0.1150.0020.3990.0430.6700.1250.7730.1240.7890.134
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月24日-0.3520.013-0.1290.0030.3210.0380.5530.1210.5740.0930.5910.102-0.1230.001-0.1080.0020.4130.0470.6980.1450.7620.1240.7680.129
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月21日-0.0580.000-0.0350.0000.4170.0760.6010.1340.5870.0980.5990.1050.2230.0040.1170.0020.5370.0930.7640.1610.7850.1320.7850.135
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月20日0.1160.002-0.0120.0000.4320.0800.6400.1490.5940.1000.6660.1030.3430.0110.1280.0030.5470.0950.8010.1760.7870.1330.8360.122
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月19日-0.7530.076-0.4410.0500.3560.0580.6570.1610.5540.0890.6320.091-0.6020.044-0.3800.0280.4560.0710.8160.1850.7450.1210.8130.113
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月18日-0.7490.078-0.3730.0360.3780.0660.6520.1630.5580.0900.6370.094-0.6080.047-0.3280.0210.4880.0820.8110.1870.7440.1220.8150.116
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月17日-0.6960.075-0.3670.0330.3970.0730.6750.1700.5910.1020.6450.097-0.5670.047-0.3140.0180.5120.0900.8460.1990.7790.1350.8230.119
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月14日-0.6070.056-0.3910.0410.3410.0610.6480.1540.5820.0980.6440.096-0.5610.043-0.3490.0250.4330.0740.8150.1810.7700.1310.8210.118
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月13日-0.1450.004-0.2750.0240.4220.1050.7930.2100.6070.1120.6680.105-0.2250.010-0.2540.0160.5090.1140.9710.2340.7940.1450.8370.127
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月12日0.7790.3030.3190.0690.6530.3300.8850.2890.6640.1470.7360.1420.6090.1800.3960.0880.7590.3241.0840.3240.8570.1840.9120.164
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月11日0.2610.0500.4360.1430.6310.2630.7020.1480.6710.1500.7330.1400.1380.0110.5040.1390.7590.2730.8650.1680.8640.1880.9100.162
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月07日0.0710.0040.3640.1070.5950.2300.6890.1420.6660.1450.7350.140-0.1270.0090.4040.0920.7080.2310.8490.1600.8570.1800.9080.164
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月06日-0.1840.0180.3110.0880.5600.2020.6810.1380.6600.1420.7380.140-0.1390.0080.3460.0810.6440.1950.8300.1530.8540.1780.9120.164
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月05日-0.2210.0290.3550.1280.5580.2100.6770.1390.6810.1570.7470.143-0.1510.0120.3950.1150.6420.2030.8250.1530.8750.1930.9210.166
山陽特殊製鋼5481東証1部 鉄鋼 2005年01月04日0.1330.0120.4350.2150.6020.2510.7030.1480.7240.1770.7680.1510.4880.0860.6130.2810.7190.2580.8760.1690.9370.2200.9540.179
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月30日0.1990.0310.4160.2330.6420.2790.5790.1130.7310.1720.7700.1520.5310.1130.5500.2850.7660.2880.7520.1360.9440.2130.9550.179
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月29日0.1900.0260.4020.2370.6580.2810.6510.1340.7340.1720.7840.1570.5400.1040.5180.2830.7900.2950.8450.1620.9500.2130.9720.185
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月28日-0.1040.0080.4540.2690.6050.2330.6570.1340.6940.1510.7740.1540.0910.0040.5690.3010.7470.2570.8680.1730.9070.1920.9580.181
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月27日-0.0320.0010.5660.3160.6740.2660.6520.1320.6930.1500.7490.1450.1870.0180.7010.3450.8320.2990.8630.1710.9020.1890.9470.176
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月24日0.0050.0000.5160.2730.6730.2650.6570.1340.6790.1450.7080.1340.2550.0390.6630.3150.8300.2980.8700.1740.8830.1820.9020.165
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月22日0.5470.2520.5790.2610.7050.2460.6890.1410.6960.1480.7430.1430.7620.3350.7450.3070.8900.2930.9140.1860.9010.1850.9380.173
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月21日0.5600.2590.5980.2720.7160.2690.6810.1390.6770.1420.7990.1600.7620.3350.7620.3160.9000.3140.8980.1830.8770.1780.9990.191
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月20日0.4480.4440.6110.3940.7530.2710.6760.1410.6730.1430.8290.1700.4480.3060.7220.3890.9210.2960.8810.1770.8600.1741.0290.199
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月17日0.4800.5330.6070.3770.7790.2840.6750.1400.7420.1320.8380.1680.5340.4410.7320.3880.9580.3160.8820.1780.9220.1511.0580.206
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月16日0.3710.3280.6400.3730.8540.3220.6790.1380.7480.1260.8470.1690.4320.3040.7520.3821.0310.3480.8840.1760.9410.1501.0630.206
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月15日0.4170.4890.6500.3750.8420.3190.6800.1380.7500.1290.8600.1760.4600.4500.7660.3911.0180.3450.8780.1750.9380.1521.0750.211
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月14日0.3630.5220.6250.3550.8450.3120.7000.1470.7500.1290.8450.1740.4000.4970.7500.3831.0310.3460.8990.1850.9380.1531.0590.209
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月13日0.4100.4730.5630.3240.8440.2890.7070.1460.7660.1320.8530.1780.4570.4160.6800.3511.0530.3290.9250.1880.9670.1581.0830.216
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月10日0.6960.4970.6210.3940.9650.3230.7090.1520.7710.1350.8550.1790.8020.4720.7450.4101.1900.3580.9270.1930.9620.1601.0860.217
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月09日0.6480.4270.7140.4300.9630.3120.7010.1500.7810.1470.8530.1790.7750.4250.8400.4151.2020.3550.9190.1910.9770.1721.0850.216
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月08日0.6180.2800.6670.2980.7510.1450.7030.1480.7750.1420.8520.1820.7510.3030.8120.3130.9380.1680.9190.1900.9690.1671.0900.219
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月07日0.6460.2970.6600.2650.7600.1460.7110.1480.7890.1470.8620.1830.7900.3240.7950.2730.9480.1680.9260.1880.9770.1741.1080.222
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月06日0.7240.4260.6480.2420.7710.1470.7160.1480.8030.1490.8790.1910.8810.4570.7530.2360.9510.1660.9390.1910.9940.1771.1270.231
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月03日0.6910.3680.6580.2500.7710.1480.7430.1650.8120.1500.8970.1950.8510.4090.7630.2450.9510.1670.9650.2071.0040.1781.1490.238
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月02日0.8200.4620.6910.2710.8040.1550.7860.1810.8340.1580.9110.2000.9320.4630.7680.2520.9740.1721.0030.2231.0170.1841.1570.241
山陽特殊製鋼5481東証1部 鉄鋼 2004年12月01日1.1150.5400.8130.3260.6480.1110.8270.1810.8650.1630.9360.2051.3550.5970.9230.3140.8470.1341.0660.2251.0600.1901.1950.249
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月30日1.1470.5400.8590.3320.7500.1400.8340.1820.8800.1680.9510.2071.4640.6250.9970.3310.9760.1691.0760.2271.0790.1961.2190.253
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月29日0.6680.3220.7410.2480.7440.1350.7750.1560.8620.1620.9330.2030.8170.3710.8980.2680.9870.1781.0170.2011.0570.1901.1930.249
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月26日0.5420.3040.7820.2660.7040.1200.7470.1430.8150.1440.9210.2000.6830.3510.9500.2990.9460.1620.9830.1851.0270.1771.1800.245
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月25日0.7760.4470.8170.2830.7240.1260.7350.1390.7650.1330.9150.1950.8990.4190.9690.3080.9620.1670.9570.1770.9670.1631.1820.243
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月24日0.6510.3600.8000.2480.7280.1270.7260.1370.7800.1370.9090.1930.7750.3510.9880.2930.9720.1720.9410.1740.9810.1671.1690.239
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月22日0.6240.2590.7800.2690.7080.1230.6950.1290.8410.1560.9110.1930.7310.2460.9700.3140.9430.1670.9020.1641.0480.1871.1670.237
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月19日0.5750.1440.9070.2460.7100.1140.6950.1210.8880.1620.8980.1820.5830.1061.1250.2870.9560.1580.9090.1561.1050.1951.1330.220
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月18日0.6440.1870.9540.2740.7100.1140.7900.1170.8990.1610.9160.1800.6750.1491.1730.3150.9540.1580.9880.1381.1390.2021.1530.217
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月17日0.6230.1751.0310.3280.6920.1090.7740.1090.8930.1600.9010.1780.6390.1371.2570.3650.9390.1530.9950.1351.1310.2011.1380.215
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月16日0.7240.2270.9940.3170.6860.1080.7680.1100.9060.1670.8990.1770.7710.1871.2260.3520.9210.1490.9800.1351.1430.2051.1220.208
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月15日0.8570.2811.0350.3240.7250.1210.7710.1100.8890.1650.8960.1690.8910.2371.2700.3640.9570.1630.9790.1351.1220.2031.1100.197
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月12日0.8400.2161.1350.3200.7830.1290.8290.1200.9260.1760.9050.1721.0120.2201.4530.3781.0560.1781.0610.1481.1840.2171.1400.204
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月11日1.0910.2911.3870.3660.7640.1230.8340.1170.9270.1710.8370.1481.2570.3121.7200.4171.0380.1721.0510.1451.1860.2131.0740.181
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月10日0.6970.1211.3240.3160.6860.1010.8010.1180.8950.1600.8120.1400.8990.1901.6740.3910.9710.1561.0280.1501.1590.2051.0510.175
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月09日0.7790.1460.9040.1190.7350.1220.8200.1270.9110.1770.7780.1371.0120.2361.1530.1511.0030.1771.0360.1571.1760.2191.0240.174
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月08日0.8830.2800.9070.1210.7450.1240.8340.1330.9210.1790.8090.1451.1190.3711.1580.1541.0070.1761.0360.1641.1940.2241.0540.179
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月05日1.1270.3260.9420.1290.7570.1280.8570.1390.9420.1900.7850.1031.4730.4341.2080.1641.0470.1871.0730.1731.2250.2391.0540.134
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月04日1.2950.3860.9520.1290.7950.1480.8820.1430.9690.1960.7820.1011.6440.4971.2360.1651.0840.2081.1020.1761.2600.2481.0560.133
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月02日1.4520.4970.9950.1360.8410.1650.8980.1480.9760.1980.7870.1031.8460.6061.3260.1791.1420.2291.1230.1841.2730.2521.0650.136
山陽特殊製鋼5481東証1部 鉄鋼 2004年11月01日1.3470.4110.5030.0470.8390.1490.8910.1420.9730.1940.7870.1011.8250.5380.7900.0771.1570.2111.1210.1771.2740.2481.0690.133
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月29日1.3270.3880.6770.0850.8310.1480.9000.1480.9820.1960.7770.0991.8340.5270.9950.1261.1380.2081.1250.1811.2860.2501.0560.131
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月28日1.3940.4040.7490.1010.7980.1350.9130.1530.9840.2020.8330.1201.8420.5121.0640.1531.0890.1891.1220.1831.2700.2521.1060.152
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月27日1.5370.3550.6400.0710.7280.1090.8360.1260.9600.1930.8140.1142.2150.4540.9590.1161.0120.1551.0720.1611.2470.2421.0880.144
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月26日1.3990.2930.6510.0730.6920.1000.7540.1100.9440.1840.8020.1142.1220.4040.9730.1190.9570.1410.9790.1421.2450.2381.0730.144
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月25日0.9240.0720.7000.0870.7090.1100.7940.1230.9520.1910.8180.1191.3070.0911.0090.1350.9460.1451.0020.1511.2350.2391.0870.149
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月22日0.9540.0640.6410.0680.6420.0880.8690.1400.9570.1860.8170.1161.3430.0830.9420.1140.8660.1211.0840.1691.2360.2331.0870.146
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月21日0.4500.0130.5430.0530.5840.0780.8950.1480.9020.1710.8030.1140.6000.0140.8290.0940.7990.1101.1150.1791.1420.2091.0690.143
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月20日0.4860.0210.4840.0420.7090.0770.8880.1400.9140.1660.7760.1080.6370.0220.7660.0810.9000.0931.1390.1811.1570.2021.0250.134
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月19日-0.0110.0000.2690.0120.5950.0510.8420.1250.8670.1520.7470.0990.1600.0010.5720.0440.8230.0731.0920.1671.1090.1890.9970.126
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月18日-0.2570.0100.2990.0150.6190.0560.8820.1370.8800.1530.7040.089-0.2320.0050.6100.0490.8370.0781.1310.1761.1050.1850.9650.118
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月15日0.0940.0010.4070.0290.6040.0540.8490.1340.8720.1460.7070.0910.2520.0070.6870.0660.8020.0741.0860.1711.0820.1720.9580.119
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月14日0.1640.0040.4070.0300.6320.0600.8600.1430.8500.1470.7180.0940.4110.0210.6810.0670.8280.0791.1030.1811.0680.1740.9740.123
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月13日-0.6810.1020.0580.0010.4280.0300.7640.1200.7000.1080.6380.079-0.4730.0380.3200.0200.6100.0491.0030.1580.9140.1360.8680.105
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月12日-0.6260.1040.0630.0010.5260.0540.7580.1210.7000.1090.6080.072-0.5030.0520.2820.0170.6800.0690.9900.1570.9040.1360.8550.102
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月08日0.3640.0460.5770.1620.7700.1310.9170.2080.7530.1450.6960.1020.7860.1760.8660.2850.9700.1581.1910.2560.9970.1840.9400.139
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月07日0.3690.0570.6000.1600.7850.1370.9260.2080.7900.1530.7390.1150.7250.1810.8770.2660.9670.1671.2110.2601.0340.1890.9890.156
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月06日0.4490.0860.6030.1660.8020.1410.9440.2200.7500.0970.8340.1500.8500.2310.9240.2960.9980.1741.2350.2761.0160.1271.0870.200
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月05日0.4360.0790.6960.2300.8410.1490.9750.2270.7440.0940.8330.1480.8360.2261.0000.3571.0370.1821.2730.2881.0140.1251.0880.200
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月04日0.4210.0800.7760.2890.8570.1580.9760.2300.7440.0960.8450.1610.8180.2341.0700.4201.0500.1911.2730.2901.0130.1271.0980.212
山陽特殊製鋼5481東証1部 鉄鋼 2004年10月01日1.8840.6351.3280.4741.1750.2421.1630.2910.8660.1190.9540.1961.7900.7271.5770.5701.3020.2581.4440.3461.1380.1491.1860.252
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月30日1.4430.3391.0990.3811.0940.2161.1220.2680.8100.1040.9250.1841.3950.6031.3380.4871.2160.2321.4070.3261.0750.1331.1540.238
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月29日0.2830.0250.8500.2231.0500.2051.0820.2620.8570.1261.0490.2480.6270.1001.1030.2741.1670.2081.3570.3091.1190.1511.2330.310
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月28日0.6050.2380.8540.2220.9880.1821.0830.2680.8590.1271.0520.2510.8210.3041.0780.2591.1510.2001.3550.3141.1220.1521.2350.313
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月27日0.5250.1900.7500.1800.8230.1431.0570.2520.8390.1261.0650.2570.7620.2700.9250.2040.9810.1621.3490.3051.0980.1511.2450.320
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月24日0.5950.3180.7220.1790.8550.1541.0490.2510.8460.1271.0680.2640.7520.3410.8460.1800.9980.1641.3230.2961.1070.1521.2450.324
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月22日0.7020.3090.6630.1571.0010.1981.0700.2540.8570.1291.0750.2660.8260.2870.7860.1601.1660.2091.3470.2981.1240.1541.2510.326
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月21日0.6700.2990.6630.1551.0860.2221.0300.2370.8580.1301.0670.2630.7990.2800.7800.1591.2640.2371.2550.2681.1250.1541.2480.324
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月17日0.9530.5610.9840.1241.1080.2161.0610.2310.8380.1261.0630.2611.1460.5651.0640.1061.3340.2501.2930.2611.0840.1481.2470.323
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月16日1.1010.7140.9640.1091.1130.2201.0400.2300.8390.1251.0550.2591.2670.6791.1170.1081.3310.2531.2710.2601.0880.1481.2470.324
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月15日1.1780.4740.9300.1091.1350.2341.0420.2290.7780.1101.0470.2511.4430.5001.0770.1071.3680.2651.2570.2521.0430.1361.2430.316
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月14日1.1510.4220.8010.0741.0600.2141.0180.2050.7670.1081.0410.2221.4130.4500.9200.0691.2960.2441.2210.2221.0250.1331.2380.279
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月13日0.8380.2200.8140.0781.0540.2230.9770.2010.7760.1101.0370.2231.0760.2520.9120.0701.3010.2541.1910.2201.0370.1371.2240.279
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月10日0.9780.2250.9370.0951.0840.2230.8820.1650.7490.1041.0470.2241.1650.2350.9700.0851.3250.2531.0940.1870.9860.1281.2270.280
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月09日0.8680.1720.9960.1471.0880.2230.8870.1660.7170.0941.0510.2250.9930.1711.0960.1331.3370.2551.0990.1870.9840.1251.2300.281
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月08日0.7820.1280.9520.1301.0630.2310.8010.1460.7160.0981.0570.2320.8910.1201.0480.1171.3430.2611.0370.1720.9520.1281.2380.287
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月07日0.4860.0640.9220.1311.0720.2330.8430.1560.7600.1121.0480.2190.5810.0660.9770.1201.3680.2711.0810.1801.0030.1461.2440.278
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月06日0.5110.0720.9590.1431.0950.2500.8010.0950.8720.1511.0480.2190.5690.0650.9800.1221.3730.2841.0500.1151.1090.1941.2380.276
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月03日0.9680.0511.0960.1451.1440.2480.7830.0860.8640.1451.0530.2180.6580.0181.0790.1231.4300.2881.0380.1061.1060.1891.2400.276
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月02日-0.1540.0011.0010.1211.1110.2350.7490.0800.8630.1531.0650.222-1.0660.0280.9670.0991.3950.2720.9980.0981.1020.1961.2520.280
山陽特殊製鋼5481東証1部 鉄鋼 2004年09月01日-0.1770.0020.9690.1221.0990.2420.7520.0810.9040.1721.0650.224-0.8100.0220.9530.1031.3830.2831.0010.1001.1320.2231.2520.282
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月31日-0.1830.0021.0580.1511.1280.2460.7430.0800.9010.1681.0650.224-0.7890.0211.0630.1331.4290.2920.9950.0991.1270.2181.2530.283
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月30日0.3480.0041.1960.1971.1570.2740.8470.1131.0660.2501.0730.230-0.5570.0051.1700.1671.4390.3191.1080.1341.2430.3121.2600.288
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月27日0.4040.0071.0580.1631.1530.2830.8440.1131.0690.2531.0650.2290.2740.0031.1350.1601.4380.3301.1110.1361.2450.3161.2500.287
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月26日1.0730.1410.8370.1231.1620.2770.8460.1191.0940.2651.0570.2261.1270.1150.9540.1301.4890.3391.1170.1431.2680.3291.2470.286
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月25日1.0940.1470.9350.1461.1610.2750.8640.1221.1000.2721.0590.2261.1900.1311.0670.1551.4800.3351.1500.1491.2750.3361.2510.287
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月24日1.4570.2451.2700.2511.2410.2960.9030.1311.1210.2781.0750.2311.3380.1891.4070.2521.5620.3531.2010.1591.2910.3411.2640.291
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月23日1.4780.2611.4310.2951.1780.2710.9080.1331.1140.2761.0750.2311.3550.1991.5900.3021.4260.3081.2070.1601.2890.3401.2650.291
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月20日1.1180.4531.1760.3291.0680.2980.8080.1271.0670.2851.0490.2371.2290.5161.4790.4481.3510.3721.0870.1601.2580.3651.2340.299
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月19日1.1550.7411.1550.3761.0300.3160.8080.1291.0560.2881.0290.2371.1710.7351.3990.4711.2870.3791.0760.1591.2500.3681.2170.299
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月18日1.2520.7441.1880.3791.0390.3050.7350.1081.0480.2761.0080.2291.2520.7071.4630.4701.2720.3511.0220.1421.2460.3561.1990.290
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月17日1.2960.7601.0880.3621.0390.2710.7390.1111.0510.2421.0260.2311.2970.7241.3650.4521.2590.3041.0190.1451.2500.3111.2250.297
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月16日1.2660.6821.0330.3470.9690.2580.7440.1111.0430.2421.0240.2291.2660.6371.3420.4431.2080.2951.0310.1471.2320.3091.2260.297
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月13日1.1450.4871.0360.3500.8260.1940.7060.1051.0450.2421.0170.2271.3400.5741.3960.4611.0850.2370.9730.1371.2360.3111.2270.295
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月12日0.4570.0961.0980.3320.8150.1730.6450.0811.0520.2381.0160.2200.6920.2001.4620.4461.0720.2180.9490.1221.2370.3071.2200.288
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月11日0.6260.1401.0430.3470.7250.1540.6630.0911.0600.2481.0060.2130.8500.2321.4550.4631.0030.2030.9280.1311.2470.3151.2110.280
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月10日1.0550.2881.0500.3190.7610.1570.7190.1071.0500.2291.0350.2231.3790.3541.5910.4471.0540.1960.9990.1521.2600.2991.2450.291
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月09日1.2160.3321.0610.3500.7000.0710.8420.1521.0420.2261.0300.2221.5700.4081.5530.4761.0250.0991.1170.2091.2490.2961.2420.290
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月06日1.1870.2761.1310.3770.6740.0670.8280.1481.0430.2291.0220.2211.6660.4141.6320.5191.0000.0951.1060.2071.2480.3001.2280.289
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月05日1.1480.2611.1250.3720.6650.0660.8400.1621.0630.2371.0240.2221.6430.4011.6440.5160.9880.0941.1150.2201.2670.3071.2300.290
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月04日1.1080.2591.1160.3690.6770.0680.8940.1841.0680.2381.0150.2201.6200.4001.6210.5171.0020.0961.1540.2521.2710.3081.2250.290
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月03日1.0160.2581.1350.3560.6410.0610.8820.1751.0630.2350.9890.2051.4870.3891.6770.5130.9600.0871.1400.2411.2680.3051.2080.275
山陽特殊製鋼5481東証1部 鉄鋼 2004年08月02日0.9830.2771.0980.3560.7540.0931.0510.2621.0590.2350.9970.2071.5340.4401.5960.5061.0850.1241.2500.3421.2660.3061.2170.277
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月30日1.1600.4131.1540.4220.7930.1031.0720.2731.0660.2401.0060.2091.5960.5261.5770.5421.1070.1291.2560.3491.2590.3061.2210.279
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月29日1.5190.5291.3220.4490.8470.1181.1270.2941.0810.2421.0250.2152.1750.6881.8800.6161.1820.1471.3010.3701.2750.3101.2390.284
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月28日1.2610.4891.2810.4400.8400.1151.1210.2991.0740.2401.0200.2132.0010.6761.8050.5981.1860.1471.2970.3751.2700.3091.2350.283
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月27日0.9260.3041.0280.3340.7620.0951.0880.2861.0450.2290.9960.2051.7090.5261.5220.4951.0910.1241.2640.3631.2420.2991.2130.275
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月26日0.9330.3950.8290.2610.7010.0831.0580.2761.0260.2240.9700.1971.5370.5901.1360.3521.0040.1071.2420.3561.2230.2941.1850.266
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月23日1.0710.6040.9600.2650.6550.0781.0500.2791.0300.2260.9610.2011.5390.7051.1910.2880.8660.0871.2250.3531.2010.2821.1560.265
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月22日1.0830.6010.9120.2620.6460.0741.0380.2751.0080.2220.9210.1881.5920.7141.1570.2880.8680.0851.2260.3531.1900.2801.1080.248
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月21日1.0260.5710.8730.2280.5150.0481.0210.2600.9770.2100.9370.1911.4930.7111.0380.2290.7440.0631.2110.3381.1620.2691.1230.252
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月20日1.3450.6090.9530.1930.5510.0541.0380.2251.0080.2140.9480.1931.9830.8091.0750.1780.7860.0711.2250.2921.1990.2781.1280.252
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月16日1.2910.5730.8160.1570.5420.0501.0320.2241.0100.2110.9520.1961.7170.7100.9500.1520.7840.0681.2040.2891.2000.2761.1290.255
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月15日1.3310.6200.5500.0810.4980.0451.0350.2251.0030.2090.9510.1971.7070.7350.6780.0850.6990.0591.2030.2901.1950.2751.1300.256
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月14日1.2050.4330.5680.0850.4430.0351.0400.2260.9990.2080.9510.1971.6510.5970.6780.0850.6810.0551.2040.2911.1870.2711.1290.255
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月13日1.2830.3720.3110.0280.4190.0321.0540.2330.9900.1960.9430.1901.5610.5100.4560.0420.6360.0551.2120.2971.1730.2601.1180.249
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月12日1.1490.3600.4560.0530.5090.0481.0410.2141.0230.2080.9420.1911.3610.4610.5710.0570.7370.0771.2140.2811.2030.2721.1150.249
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月09日0.5860.1020.2310.0050.7250.1011.0310.2091.0170.204#VALUE!0.1880.6900.1520.3890.0100.9600.1491.2030.2751.1990.269#VALUE!0.246
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月08日0.4810.0330.1210.0010.6990.0951.0230.2091.0000.202#VALUE!0.1850.5030.0370.2170.0030.9340.1421.1920.2731.1760.265#VALUE!0.243
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月07日0.5650.0660.1200.0010.7360.1161.0500.2181.0050.204#VALUE!0.1840.6010.0670.2160.0030.9650.1621.2160.2831.1790.267#VALUE!0.242
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月06日0.5820.0600.1280.0020.8040.1381.0540.2190.9940.201#VALUE!0.1830.4620.0350.2010.0021.0240.1961.2200.2831.1740.265#VALUE!0.241
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月05日0.3830.0200.0270.0000.7810.1301.0450.2180.9590.186#VALUE!0.1810.1820.0040.0330.0000.9930.1841.2110.2811.1480.250#VALUE!0.238
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月02日0.2300.0080.2620.0081.0300.2391.0440.2160.9700.186#VALUE!0.1810.0340.0000.3490.0091.1810.3111.2130.2801.1600.251#VALUE!0.239
山陽特殊製鋼5481東証1部 鉄鋼 2004年07月01日-0.5210.0510.1140.0011.0350.2391.0340.2110.9630.181#VALUE!0.178-0.7860.0790.1470.0011.1830.3121.1980.2741.1580.247#VALUE!0.235
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月30日-0.4350.0450.2240.0071.0660.2581.0190.2090.9570.182#VALUE!0.181-0.9040.1280.2240.0041.1990.3281.1820.2711.1470.246#VALUE!0.236
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月29日-0.5100.0900.3020.0121.0750.2701.0220.2090.9610.183#VALUE!0.181-0.9140.1670.4040.0131.2120.3401.1890.2731.1530.247#VALUE!0.237
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月28日-0.1300.0040.2640.0091.0740.2701.0190.2090.9580.182#VALUE!0.180-0.3830.0220.3820.0121.2110.3411.1880.2741.1520.248#VALUE!0.237
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月25日-0.4470.0170.3680.0181.0850.2781.0360.2160.9630.185#VALUE!0.185-0.5110.0120.5980.0281.2450.3571.2170.2861.1670.254#VALUE!0.246
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月24日-0.4240.0170.3090.0141.0640.2801.0380.2190.9510.190#VALUE!0.188-0.5610.0150.4500.0181.2280.3641.1990.2801.1430.259#VALUE!0.250
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月23日-0.3700.0120.3510.0171.0640.2781.0220.2160.9150.178#VALUE!0.189-0.4750.0100.5270.0231.2370.3651.1930.2791.0970.242#VALUE!0.251
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月22日-0.1970.0030.2160.0071.0500.2660.9940.2080.9410.186#VALUE!0.190-0.2670.0030.4260.0151.2370.3571.1760.2741.1280.252#VALUE!0.255
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月21日-0.2010.0040.3220.0161.0540.2311.0220.2180.9490.192#VALUE!0.196-0.2250.0020.5840.0331.2450.3131.2170.2931.1360.260#VALUE!0.264
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月18日0.2930.0090.3560.0181.0730.2371.0400.2200.9700.201#VALUE!0.1990.5190.0160.6470.0371.2380.3131.2300.2951.1470.267#VALUE!0.266
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月17日0.4890.0190.4730.0311.1500.2651.0940.2391.0170.219#VALUE!0.2160.8700.0330.7440.0501.2860.3371.2700.3121.1860.283#VALUE!0.280
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月16日0.5540.0330.3410.0161.1530.2651.0860.2361.0150.218#VALUE!0.2150.9000.0500.6840.0411.2870.3371.2590.3071.1850.283#VALUE!0.280
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月15日1.0220.0850.4910.0341.2200.2931.1200.2371.0440.224#VALUE!0.2241.4490.1100.7510.0621.3260.3551.2690.3031.1950.285#VALUE!0.285
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月14日0.6970.0430.4490.0311.1880.2651.1370.2461.0220.219#VALUE!0.2191.1030.0710.7280.0661.3220.3371.2890.3171.1770.283#VALUE!0.283
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月11日1.1570.5991.0380.4241.2040.3801.1690.342#VALUE!0.295#VALUE!0.2951.5330.6701.2480.5651.3170.4701.3100.428#VALUE!0.372#VALUE!0.372
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月10日1.1450.6191.0700.4471.2180.3921.1710.347#VALUE!0.298#VALUE!0.2981.3710.6151.2630.5851.3240.4791.3020.431#VALUE!0.374#VALUE!0.374
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月09日1.1540.5731.0330.4771.2450.4011.1730.349#VALUE!0.297#VALUE!0.2971.3920.5901.2360.6091.3450.4871.3010.432#VALUE!0.373#VALUE!0.373
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月08日0.8610.3361.1120.5091.2500.4031.1540.342#VALUE!0.295#VALUE!0.2951.1720.4181.2850.6601.3490.4871.2910.429#VALUE!0.372#VALUE!0.372
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月07日0.8220.3481.1200.4931.2560.4041.1250.316#VALUE!0.296#VALUE!0.2961.0590.4141.2880.6331.3520.4881.2720.404#VALUE!0.372#VALUE!0.372
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月04日0.3130.0581.2610.5991.2220.3731.1070.293#VALUE!0.278#VALUE!0.2780.5630.1321.3080.7351.3190.4631.2540.384#VALUE!0.357#VALUE!0.357
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月03日0.2240.0421.2510.5951.2080.3681.1020.288#VALUE!0.276#VALUE!0.2760.4320.1221.2950.7361.3010.4591.2530.381#VALUE!0.356#VALUE!0.356
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月02日-0.0990.0041.3150.6321.2100.3631.1110.287#VALUE!0.279#VALUE!0.2790.4120.0501.3300.7611.3040.4551.2600.381#VALUE!0.358#VALUE!0.358
山陽特殊製鋼5481東証1部 鉄鋼 2004年06月01日0.0700.0031.2950.6441.2030.3631.1080.288#VALUE!0.278#VALUE!0.2780.4520.1031.3170.7711.2960.4541.2540.379#VALUE!0.356#VALUE!0.356
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月31日0.3900.0621.2850.6411.1990.3611.1050.286#VALUE!0.277#VALUE!0.2770.7920.2281.3080.7731.2910.4531.2520.378#VALUE!0.355#VALUE!0.355
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月28日0.9930.3631.2690.6221.2000.3611.0940.281#VALUE!0.276#VALUE!0.2761.1870.5521.3030.7621.2900.4521.2400.372#VALUE!0.355#VALUE!0.355
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月27日1.0270.3761.2880.6241.2320.3621.1010.289#VALUE!0.280#VALUE!0.2801.2230.5751.3280.7691.3020.4391.2400.380#VALUE!0.360#VALUE!0.360
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月26日0.9940.4451.2730.6291.1940.3591.0420.269#VALUE!0.282#VALUE!0.2821.1960.6241.3320.7771.2860.4391.1760.355#VALUE!0.362#VALUE!0.362
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月25日1.2760.6461.3480.6481.2190.3721.1240.302#VALUE!0.304#VALUE!0.3041.3230.7721.3570.7691.2860.4431.2250.375#VALUE!0.375#VALUE!0.375
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月24日1.2760.5841.3980.4631.2570.3711.1260.299#VALUE!0.301#VALUE!0.3011.3510.7141.3980.5401.3340.4481.2250.370#VALUE!0.373#VALUE!0.373
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月21日1.4530.7381.3540.4581.2480.3671.1200.305#VALUE!0.301#VALUE!0.3011.3930.8341.3530.5331.3300.4461.2200.375#VALUE!0.372#VALUE!0.372
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月20日1.5700.7881.4450.4851.2860.3761.1510.318#VALUE!0.312#VALUE!0.3121.4620.8691.4150.5561.3670.4571.2540.388#VALUE!0.383#VALUE!0.383
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月19日1.6050.8941.4860.5291.3140.3981.1800.336#VALUE!0.331#VALUE!0.3311.4460.9251.4110.5711.3570.4601.2580.395#VALUE!0.392#VALUE!0.392
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月18日1.6740.8911.5260.5291.3130.3691.1830.326#VALUE!0.326#VALUE!0.3261.5250.9311.4900.5761.3810.4361.2780.389#VALUE!0.389#VALUE!0.389
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月17日1.5830.8661.5220.4321.3290.3681.1500.309#VALUE!0.309#VALUE!0.3091.4210.9261.5200.4951.3980.4351.2500.372#VALUE!0.372#VALUE!0.372
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月14日1.5520.8181.4120.3751.2570.320#VALUE!0.266#VALUE!0.266#VALUE!0.2661.4110.9001.4310.4381.3540.389#VALUE!0.328#VALUE!0.328#VALUE!0.328
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月13日1.5220.8011.4320.3951.2480.323#VALUE!0.268#VALUE!0.268#VALUE!0.2681.3870.8931.4310.4511.3340.388#VALUE!0.327#VALUE!0.327#VALUE!0.327
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月12日1.5340.8111.5250.4001.2840.316#VALUE!0.252#VALUE!0.252#VALUE!0.2521.4140.9011.4730.4511.3450.380#VALUE!0.312#VALUE!0.312#VALUE!0.312
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月11日1.1820.6241.4870.3571.1960.276#VALUE!0.227#VALUE!0.227#VALUE!0.2271.1830.7311.4990.4051.3070.338#VALUE!0.281#VALUE!0.281#VALUE!0.281
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月10日1.5930.3651.5360.3821.1560.251#VALUE!0.233#VALUE!0.233#VALUE!0.2331.5890.4221.5540.4361.2940.321#VALUE!0.289#VALUE!0.289#VALUE!0.289
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月07日0.8680.0801.1400.1670.8440.111#VALUE!0.111#VALUE!0.111#VALUE!0.1111.0930.1071.4020.2151.1060.159#VALUE!0.145#VALUE!0.145#VALUE!0.145
山陽特殊製鋼5481東証1部 鉄鋼 2004年05月06日0.8300.0691.0510.1490.8080.100#VALUE!0.104#VALUE!0.104#VALUE!0.1041.0560.0981.2860.1901.0900.149#VALUE!0.136#VALUE!0.136#VALUE!0.136
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月30日0.5450.0270.8190.0910.6920.074#VALUE!0.085#VALUE!0.085#VALUE!0.0850.7670.0431.0910.1280.9810.115#VALUE!0.112#VALUE!0.112#VALUE!0.112
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月28日0.6810.0480.7320.0610.6230.055#VALUE!0.066#VALUE!0.066#VALUE!0.0660.8940.0611.0330.0990.9230.094#VALUE!0.092#VALUE!0.092#VALUE!0.092
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月27日0.5660.0260.7180.0580.6120.053#VALUE!0.064#VALUE!0.064#VALUE!0.0641.0640.0671.0280.0990.9200.093#VALUE!0.092#VALUE!0.092#VALUE!0.092
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月26日0.4890.0180.7760.0640.6040.050#VALUE!0.066#VALUE!0.066#VALUE!0.0660.8850.0491.0550.1030.8960.088#VALUE!0.093#VALUE!0.093#VALUE!0.093
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月23日0.5770.0280.9000.0820.6160.057#VALUE!0.067#VALUE!0.067#VALUE!0.0670.8890.0581.0280.0910.8550.092#VALUE!0.092#VALUE!0.092#VALUE!0.092
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月22日1.1920.1180.8250.0780.5150.042#VALUE!0.070#VALUE!0.070#VALUE!0.0701.3340.1430.9600.0860.6920.065#VALUE!0.093#VALUE!0.093#VALUE!0.093
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月21日1.3330.1720.7110.0660.6010.059#VALUE!0.075#VALUE!0.075#VALUE!0.0751.4190.1850.8280.0720.7540.079#VALUE!0.095#VALUE!0.095#VALUE!0.095
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月20日1.3390.3350.9280.1710.6690.099#VALUE!0.119#VALUE!0.119#VALUE!0.1191.4610.3781.1660.2250.8330.132#VALUE!0.154#VALUE!0.154#VALUE!0.154
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月19日1.3960.3210.9150.1560.7270.122#VALUE!0.119#VALUE!0.119#VALUE!0.1191.6880.4031.2370.2230.9020.158#VALUE!0.156#VALUE!0.156#VALUE!0.156
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月16日1.2080.2770.8350.1350.7080.119#VALUE!0.114#VALUE!0.114#VALUE!0.1141.4750.3311.2030.1990.8920.151#VALUE!0.146#VALUE!0.146#VALUE!0.146
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月15日1.0000.2000.7880.1230.7040.118#VALUE!0.114#VALUE!0.114#VALUE!0.1141.3370.2741.1080.1770.8910.151#VALUE!0.147#VALUE!0.147#VALUE!0.147
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月14日0.8290.0820.5440.0400.5750.072#VALUE!0.073#VALUE!0.073#VALUE!0.0731.2620.1720.9240.0880.7710.105#VALUE!0.106#VALUE!0.106#VALUE!0.106
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月13日1.3510.5171.0760.2010.6610.114#VALUE!0.114#VALUE!0.114#VALUE!0.1141.4760.5751.3980.2750.8190.144#VALUE!0.144#VALUE!0.144#VALUE!0.144
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月12日1.3100.4951.0380.197#VALUE!0.117#VALUE!0.117#VALUE!0.117#VALUE!0.1171.4380.5511.3810.274#VALUE!0.148#VALUE!0.148#VALUE!0.148#VALUE!0.148
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月09日1.3300.4230.9770.183#VALUE!0.108#VALUE!0.108#VALUE!0.108#VALUE!0.1081.2120.2901.2780.252#VALUE!0.137#VALUE!0.137#VALUE!0.137#VALUE!0.137
山陽特殊製鋼5481東証1部 鉄鋼 2004年04月08日0.7870.1990.7850.124#VALUE!0.065#VALUE!0.065#VALUE!0.065#VALUE!0.0650.6450.0761.0