淀川製鋼所(5451)の株価時系列情報
淀川製鋼所(5451)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 451 | 455 | 450 | 455 | 206,000 |
1986/12/26 | 461 | 464 | 455 | 461 | 350,000 |
1986/12/25 | 460 | 465 | 455 | 461 | 315,000 |
1986/12/24 | 460 | 465 | 450 | 465 | 176,000 |
1986/12/23 | 469 | 469 | 460 | 461 | 184,000 |
1986/12/22 | 469 | 469 | 465 | 467 | 362,000 |
1986/12/19 | 460 | 465 | 455 | 465 | 593,000 |
1986/12/18 | 465 | 467 | 455 | 455 | 422,000 |
1986/12/17 | 460 | 465 | 452 | 460 | 166,000 |
1986/12/16 | 465 | 465 | 455 | 455 | 154,000 |
1986/12/15 | 460 | 470 | 458 | 462 | 504,000 |
1986/12/12 | 444 | 449 | 435 | 449 | 224,000 |
1986/12/11 | 454 | 454 | 445 | 445 | 251,000 |
1986/12/10 | 444 | 455 | 443 | 450 | 411,000 |
1986/12/09 | 460 | 460 | 441 | 442 | 306,000 |
1986/12/08 | 460 | 460 | 455 | 460 | 275,000 |
1986/12/06 | 451 | 455 | 448 | 455 | 87,000 |
1986/12/05 | 452 | 455 | 446 | 446 | 107,000 |
1986/12/04 | 455 | 455 | 450 | 455 | 159,000 |
1986/12/03 | 446 | 459 | 446 | 455 | 411,000 |
1986/12/02 | 450 | 458 | 439 | 439 | 750,000 |
1986/12/01 | 454 | 460 | 446 | 451 | 694,000 |
1986/11/29 | 449 | 460 | 448 | 460 | 144,000 |
1986/11/28 | 450 | 450 | 439 | 439 | 181,000 |
1986/11/27 | 430 | 450 | 430 | 450 | 156,000 |
1986/11/26 | 435 | 435 | 426 | 427 | 273,000 |
1986/11/25 | 438 | 440 | 438 | 440 | 160,000 |
1986/11/22 | 446 | 449 | 439 | 440 | 316,000 |
1986/11/21 | 446 | 449 | 445 | 445 | 251,000 |
1986/11/20 | 446 | 450 | 436 | 450 | 326,000 |
1986/11/19 | 447 | 450 | 444 | 450 | 498,000 |
1986/11/18 | 450 | 450 | 445 | 450 | 98,000 |
1986/11/17 | 450 | 454 | 445 | 445 | 166,000 |
1986/11/14 | 440 | 450 | 435 | 450 | 205,000 |
1986/11/13 | 450 | 450 | 440 | 450 | 154,000 |
1986/11/12 | 450 | 469 | 450 | 460 | 985,000 |
1986/11/11 | 425 | 445 | 425 | 443 | 1,083,000 |
1986/11/10 | 420 | 425 | 416 | 425 | 424,000 |
1986/11/07 | 415 | 415 | 411 | 415 | 105,000 |
1986/11/06 | 405 | 413 | 403 | 413 | 212,000 |
1986/11/05 | 406 | 415 | 405 | 405 | 75,000 |
1986/11/04 | 418 | 418 | 410 | 410 | 22,000 |
1986/11/01 | 410 | 420 | 410 | 420 | 25,000 |
1986/10/31 | 412 | 419 | 408 | 419 | 167,000 |
1986/10/30 | 402 | 413 | 402 | 408 | 61,000 |
1986/10/29 | 405 | 405 | 400 | 401 | 27,000 |
1986/10/28 | 405 | 415 | 400 | 415 | 161,000 |
1986/10/27 | 405 | 405 | 405 | 405 | 153,000 |
1986/10/25 | 405 | 405 | 395 | 405 | 47,000 |
1986/10/24 | 403 | 410 | 401 | 405 | 200,000 |
1986/10/23 | 393 | 403 | 393 | 403 | 131,000 |
1986/10/22 | 393 | 396 | 393 | 395 | 136,000 |
1986/10/21 | 400 | 400 | 393 | 396 | 312,000 |
1986/10/20 | 415 | 415 | 400 | 400 | 64,000 |
1986/10/17 | 425 | 425 | 410 | 415 | 60,000 |
1986/10/16 | 415 | 425 | 410 | 425 | 123,000 |
1986/10/15 | 415 | 415 | 406 | 415 | 109,000 |
1986/10/14 | 417 | 420 | 415 | 415 | 37,000 |
1986/10/13 | 425 | 425 | 416 | 417 | 87,000 |
1986/10/09 | 415 | 425 | 415 | 420 | 152,000 |
1986/10/08 | 420 | 430 | 415 | 415 | 103,000 |
1986/10/07 | 416 | 430 | 415 | 430 | 110,000 |
1986/10/06 | 420 | 420 | 415 | 415 | 19,000 |
1986/10/04 | 410 | 415 | 410 | 415 | 13,000 |
1986/10/03 | 391 | 406 | 391 | 406 | 57,000 |
1986/10/02 | 410 | 410 | 390 | 390 | 119,000 |
1986/10/01 | 415 | 416 | 400 | 405 | 197,000 |
1986/09/30 | 425 | 425 | 415 | 415 | 141,000 |
1986/09/29 | 428 | 432 | 425 | 425 | 176,000 |
1986/09/27 | 425 | 430 | 424 | 425 | 128,000 |
1986/09/26 | 432 | 432 | 424 | 430 | 171,000 |
1986/09/25 | 435 | 436 | 426 | 430 | 189,000 |
1986/09/24 | 431 | 445 | 431 | 439 | 77,000 |
1986/09/22 | 433 | 433 | 428 | 430 | 111,000 |
1986/09/19 | 435 | 440 | 434 | 434 | 50,000 |
1986/09/18 | 440 | 442 | 425 | 439 | 129,000 |
1986/09/17 | 440 | 450 | 440 | 442 | 81,000 |
1986/09/16 | 455 | 457 | 440 | 440 | 126,000 |
1986/09/12 | 460 | 460 | 440 | 460 | 184,000 |
1986/09/11 | 465 | 465 | 462 | 465 | 128,000 |
1986/09/10 | 462 | 475 | 462 | 470 | 93,000 |
1986/09/09 | 465 | 465 | 461 | 461 | 168,000 |
1986/09/08 | 477 | 482 | 470 | 470 | 194,000 |
1986/09/06 | 470 | 475 | 470 | 475 | 148,000 |
1986/09/05 | 465 | 478 | 465 | 475 | 149,000 |
1986/09/04 | 465 | 466 | 464 | 464 | 78,000 |
1986/09/03 | 463 | 464 | 463 | 464 | 147,000 |
1986/09/02 | 469 | 469 | 461 | 461 | 75,000 |
1986/09/01 | 475 | 479 | 472 | 474 | 99,000 |
1986/08/30 | 488 | 488 | 472 | 479 | 135,000 |
1986/08/29 | 485 | 498 | 485 | 490 | 313,000 |
1986/08/28 | 466 | 473 | 462 | 472 | 76,000 |
1986/08/27 | 461 | 465 | 461 | 461 | 165,000 |
1986/08/26 | 460 | 462 | 459 | 461 | 186,000 |
1986/08/25 | 459 | 463 | 459 | 459 | 218,000 |
1986/08/23 | 460 | 461 | 460 | 460 | 50,000 |
1986/08/22 | 460 | 460 | 460 | 460 | 93,000 |
1986/08/20 | 480 | 485 | 480 | 485 | 251,000 |
1986/08/19 | 480 | 485 | 480 | 485 | 189,000 |
1986/08/18 | 473 | 480 | 471 | 480 | 183,000 |
1986/08/15 | 471 | 485 | 471 | 476 | 134,000 |
1986/08/14 | 476 | 480 | 463 | 470 | 129,000 |
1986/08/13 | 478 | 478 | 470 | 471 | 122,000 |
1986/08/12 | 460 | 465 | 456 | 463 | 119,000 |
1986/08/11 | 460 | 465 | 455 | 460 | 143,000 |
1986/08/08 | 465 | 466 | 460 | 460 | 127,000 |
1986/08/07 | 470 | 474 | 465 | 470 | 132,000 |
1986/08/06 | 475 | 484 | 470 | 474 | 186,000 |
1986/08/05 | 485 | 485 | 470 | 470 | 73,000 |
1986/08/04 | 474 | 485 | 474 | 485 | 36,000 |
1986/08/02 | 470 | 472 | 466 | 471 | 84,000 |
1986/08/01 | 482 | 482 | 468 | 470 | 271,000 |
1986/07/31 | 491 | 491 | 486 | 486 | 205,000 |
1986/07/30 | 495 | 495 | 480 | 486 | 302,000 |
1986/07/29 | 492 | 500 | 490 | 495 | 173,000 |
1986/07/28 | 503 | 507 | 500 | 501 | 217,000 |
1986/07/26 | 505 | 507 | 491 | 501 | 227,000 |
1986/07/25 | 512 | 520 | 507 | 507 | 412,000 |
1986/07/24 | 520 | 520 | 508 | 510 | 387,000 |
1986/07/23 | 507 | 507 | 500 | 501 | 168,000 |
1986/07/22 | 492 | 505 | 492 | 500 | 161,000 |
1986/07/21 | 518 | 519 | 489 | 500 | 371,000 |
1986/07/19 | 527 | 528 | 515 | 515 | 239,000 |
1986/07/18 | 530 | 530 | 520 | 529 | 690,000 |
1986/07/17 | 525 | 528 | 519 | 520 | 648,000 |
1986/07/16 | 530 | 530 | 522 | 522 | 697,000 |
1986/07/15 | 525 | 538 | 520 | 534 | 1,481,000 |
1986/07/14 | 532 | 532 | 525 | 526 | 718,000 |
1986/07/11 | 540 | 540 | 521 | 522 | 2,178,000 |
1986/07/10 | 511 | 539 | 500 | 539 | 5,276,000 |
1986/07/09 | 518 | 518 | 497 | 501 | 2,824,000 |
1986/07/08 | 488 | 520 | 485 | 510 | 4,728,000 |
1986/07/07 | 489 | 491 | 485 | 488 | 378,000 |
1986/07/05 | 482 | 484 | 482 | 483 | 133,000 |
1986/07/04 | 480 | 480 | 477 | 480 | 188,000 |
1986/07/03 | 475 | 477 | 475 | 475 | 163,000 |
1986/07/02 | 475 | 480 | 471 | 471 | 249,000 |
1986/07/01 | 483 | 483 | 475 | 480 | 119,000 |
1986/06/30 | 481 | 485 | 478 | 478 | 120,000 |
1986/06/28 | 485 | 487 | 480 | 486 | 98,000 |
1986/06/27 | 488 | 489 | 480 | 485 | 278,000 |
1986/06/26 | 490 | 491 | 485 | 490 | 319,000 |
1986/06/25 | 484 | 493 | 484 | 485 | 1,000,000 |
1986/06/24 | 487 | 488 | 480 | 482 | 499,000 |
1986/06/23 | 489 | 489 | 478 | 485 | 352,000 |
1986/06/21 | 483 | 487 | 481 | 487 | 284,000 |
1986/06/20 | 485 | 494 | 479 | 479 | 669,000 |
1986/06/19 | 490 | 492 | 476 | 484 | 851,000 |
1986/06/18 | 490 | 490 | 483 | 488 | 486,000 |
1986/06/17 | 493 | 495 | 482 | 489 | 1,102,000 |
1986/06/16 | 503 | 503 | 492 | 497 | 1,881,000 |
1986/06/13 | 500 | 512 | 497 | 498 | 9,148,999 |
1986/06/12 | 472 | 486 | 471 | 483 | 2,047,000 |
1986/06/11 | 459 | 468 | 457 | 468 | 715,000 |
1986/06/10 | 465 | 465 | 455 | 457 | 866,000 |
1986/06/09 | 445 | 470 | 445 | 466 | 974,000 |
1986/06/07 | 442 | 444 | 441 | 441 | 88,000 |
1986/06/06 | 443 | 444 | 442 | 442 | 177,000 |
1986/06/05 | 443 | 445 | 442 | 443 | 232,000 |
1986/06/04 | 441 | 443 | 441 | 442 | 457,000 |
1986/06/03 | 442 | 445 | 440 | 440 | 462,000 |
1986/06/02 | 442 | 444 | 442 | 444 | 74,000 |
1986/05/31 | 442 | 445 | 442 | 442 | 69,000 |
1986/05/30 | 441 | 444 | 440 | 440 | 104,000 |
1986/05/29 | 443 | 445 | 440 | 440 | 257,000 |
1986/05/28 | 445 | 446 | 440 | 440 | 355,000 |
1986/05/27 | 441 | 445 | 440 | 445 | 244,000 |
1986/05/26 | 445 | 445 | 441 | 441 | 177,000 |
1986/05/24 | 441 | 448 | 441 | 441 | 95,000 |
1986/05/23 | 430 | 445 | 430 | 436 | 222,000 |
1986/05/22 | 428 | 431 | 428 | 429 | 73,000 |
1986/05/21 | 425 | 431 | 425 | 428 | 64,000 |
1986/05/20 | 425 | 430 | 425 | 425 | 65,000 |
1986/05/19 | 431 | 435 | 425 | 431 | 103,000 |
1986/05/17 | 431 | 435 | 430 | 435 | 20,000 |
1986/05/16 | 431 | 435 | 431 | 431 | 217,000 |
1986/05/15 | 438 | 440 | 431 | 433 | 148,000 |
1986/05/14 | 444 | 444 | 435 | 438 | 175,000 |
1986/05/13 | 447 | 447 | 443 | 443 | 151,000 |
1986/05/12 | 449 | 450 | 445 | 445 | 199,000 |
1986/05/09 | 445 | 447 | 443 | 445 | 171,000 |
1986/05/08 | 445 | 450 | 442 | 445 | 222,000 |
1986/05/07 | 448 | 450 | 445 | 448 | 232,000 |
1986/05/06 | 445 | 448 | 445 | 448 | 245,000 |
1986/05/02 | 440 | 444 | 435 | 439 | 191,000 |
1986/05/01 | 437 | 440 | 425 | 435 | 565,000 |
1986/04/30 | 440 | 444 | 438 | 440 | 130,000 |
1986/04/28 | 447 | 447 | 437 | 440 | 245,000 |
1986/04/26 | 450 | 450 | 440 | 442 | 296,000 |
1986/04/25 | 450 | 455 | 448 | 450 | 477,000 |
1986/04/24 | 462 | 465 | 445 | 445 | 658,000 |
1986/04/23 | 440 | 463 | 437 | 463 | 655,000 |
1986/04/22 | 442 | 443 | 433 | 441 | 418,000 |
1986/04/21 | 447 | 450 | 442 | 442 | 367,000 |
1986/04/19 | 445 | 445 | 442 | 445 | 137,000 |
1986/04/18 | 445 | 447 | 445 | 445 | 159,000 |
1986/04/17 | 444 | 446 | 440 | 445 | 162,000 |
1986/04/16 | 441 | 447 | 441 | 447 | 111,000 |
1986/04/15 | 445 | 450 | 441 | 450 | 168,000 |
1986/04/14 | 458 | 458 | 445 | 455 | 81,000 |
1986/04/11 | 450 | 460 | 450 | 460 | 386,000 |
1986/04/10 | 441 | 450 | 441 | 450 | 239,000 |
1986/04/09 | 436 | 440 | 436 | 439 | 158,000 |
1986/04/08 | 445 | 449 | 440 | 440 | 215,000 |
1986/04/07 | 450 | 451 | 446 | 446 | 67,000 |
1986/04/05 | 443 | 445 | 442 | 445 | 39,000 |
1986/04/04 | 444 | 450 | 444 | 446 | 103,000 |
1986/04/03 | 456 | 459 | 449 | 449 | 213,000 |
1986/04/02 | 476 | 477 | 456 | 456 | 599,000 |
1986/04/01 | 460 | 476 | 457 | 476 | 976,000 |
1986/03/31 | 460 | 460 | 455 | 455 | 326,000 |
1986/03/29 | 445 | 457 | 445 | 449 | 301,000 |
1986/03/28 | 446 | 455 | 435 | 440 | 722,000 |
1986/03/27 | 445 | 450 | 439 | 447 | 737,000 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 452 | 475 | 452 | 460 | 625,000 |
1986/03/25 | 455 | 458 | 452 | 452 | 419,000 |
1986/03/24 | 459 | 465 | 450 | 465 | 878,000 |
1986/03/22 | 456 | 458 | 450 | 458 | 468,000 |
1986/03/20 | 458 | 465 | 456 | 456 | 781,000 |
1986/03/19 | 471 | 471 | 462 | 463 | 733,000 |
1986/03/18 | 490 | 491 | 474 | 475 | 865,000 |
1986/03/17 | 507 | 508 | 488 | 494 | 1,263,000 |
1986/03/15 | 494 | 506 | 492 | 504 | 2,895,000 |
1986/03/14 | 490 | 492 | 481 | 492 | 2,512,000 |
1986/03/13 | 480 | 488 | 475 | 480 | 1,953,000 |
1986/03/12 | 460 | 470 | 460 | 470 | 1,230,000 |
1986/03/11 | 453 | 460 | 451 | 460 | 838,000 |
1986/03/10 | 456 | 456 | 451 | 451 | 161,000 |
1986/03/07 | 460 | 462 | 456 | 456 | 865,000 |
1986/03/06 | 465 | 465 | 450 | 455 | 1,117,000 |
1986/03/05 | 458 | 467 | 452 | 465 | 1,028,000 |
1986/03/04 | 449 | 460 | 445 | 458 | 563,000 |
1986/03/03 | 442 | 448 | 441 | 445 | 277,000 |
1986/03/01 | 445 | 447 | 441 | 442 | 250,000 |
1986/02/28 | 450 | 454 | 443 | 450 | 503,000 |
1986/02/27 | 455 | 455 | 448 | 450 | 615,000 |
1986/02/26 | 458 | 460 | 452 | 455 | 2,116,000 |
1986/02/25 | 454 | 457 | 450 | 455 | 883,000 |
1986/02/24 | 448 | 448 | 445 | 448 | 262,000 |
1986/02/22 | 441 | 449 | 440 | 447 | 867,000 |
1986/02/21 | 439 | 450 | 436 | 436 | 1,518,000 |
1986/02/20 | 433 | 437 | 433 | 435 | 1,032,000 |
1986/02/19 | 436 | 438 | 431 | 435 | 699,000 |
1986/02/18 | 435 | 439 | 429 | 439 | 486,000 |
1986/02/17 | 433 | 440 | 428 | 430 | 456,000 |
1986/02/15 | 440 | 440 | 430 | 430 | 220,000 |
1986/02/14 | 429 | 436 | 426 | 436 | 503,000 |
1986/02/13 | 426 | 436 | 425 | 429 | 288,000 |
1986/02/12 | 427 | 430 | 420 | 425 | 229,000 |
1986/02/10 | 431 | 434 | 426 | 430 | 148,000 |
1986/02/07 | 432 | 440 | 432 | 433 | 230,000 |
1986/02/06 | 430 | 432 | 426 | 432 | 253,000 |
1986/02/05 | 427 | 428 | 425 | 428 | 228,000 |
1986/02/04 | 427 | 428 | 425 | 428 | 155,000 |
1986/02/03 | 427 | 428 | 426 | 427 | 192,000 |
1986/02/01 | 425 | 428 | 423 | 428 | 107,000 |
1986/01/31 | 422 | 428 | 422 | 428 | 81,000 |
1986/01/30 | 415 | 423 | 415 | 422 | 127,000 |
1986/01/29 | 421 | 421 | 416 | 420 | 147,000 |
1986/01/28 | 420 | 428 | 420 | 420 | 54,000 |
1986/01/27 | 426 | 430 | 425 | 430 | 34,000 |
1986/01/25 | 425 | 430 | 421 | 430 | 162,000 |
1986/01/24 | 435 | 435 | 425 | 427 | 86,000 |
1986/01/23 | 436 | 438 | 430 | 432 | 179,000 |
1986/01/22 | 437 | 440 | 431 | 440 | 140,000 |
1986/01/21 | 439 | 439 | 431 | 439 | 161,000 |
1986/01/20 | 440 | 440 | 435 | 437 | 117,000 |
1986/01/18 | 440 | 445 | 437 | 437 | 136,000 |
1986/01/17 | 435 | 445 | 435 | 445 | 246,000 |
1986/01/16 | 452 | 454 | 440 | 440 | 231,000 |
1986/01/14 | 459 | 459 | 445 | 457 | 617,000 |
1986/01/13 | 458 | 462 | 453 | 460 | 2,087,000 |
1986/01/10 | 446 | 458 | 445 | 450 | 2,293,000 |
1986/01/09 | 434 | 449 | 432 | 440 | 1,169,000 |
1986/01/08 | 430 | 440 | 430 | 439 | 1,124,000 |
1986/01/07 | 420 | 430 | 420 | 425 | 983,000 |
1986/01/06 | 405 | 420 | 404 | 415 | 552,000 |
1986/01/04 | 400 | 413 | 400 | 401 | 47,000 |