日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 310 311 308 308 12,000
1999/12/29 311 325 301 320 64,000
1999/12/28 309 313 305 313 52,000
1999/12/27 305 310 301 307 297,000
1999/12/24 299 310 299 300 88,000
1999/12/22 293 298 290 293 323,000
1999/12/21 305 309 280 293 376,000
1999/12/20 316 320 305 305 389,000
1999/12/17 322 325 316 316 444,000
1999/12/16 321 325 316 316 331,000
1999/12/15 320 322 310 315 136,000
1999/12/14 320 322 310 320 451,000
1999/12/13 335 335 328 328 102,000
1999/12/10 336 344 330 330 379,000
1999/12/09 312 333 312 331 244,000
1999/12/08 325 332 318 318 216,000
1999/12/07 325 338 325 332 140,000
1999/12/06 334 338 320 325 125,000
1999/12/03 330 336 321 336 141,000
1999/12/02 329 329 320 328 130,000
1999/12/01 325 330 325 330 321,000
1999/11/30 308 325 308 325 213,000
1999/11/29 310 315 304 307 279,000
1999/11/26 318 318 310 310 96,000
1999/11/25 320 321 316 316 290,000
1999/11/24 322 345 313 320 460,000
1999/11/22 331 347 327 327 173,000
1999/11/19 347 357 324 327 211,000
1999/11/18 354 354 335 342 214,000
1999/11/17 331 340 322 322 324,000
1999/11/16 320 334 320 326 261,000
1999/11/15 344 352 320 320 223,000
1999/11/12 340 359 335 359 348,000
1999/11/11 362 366 335 335 244,000
1999/11/10 353 359 353 357 336,000
1999/11/09 345 355 344 349 705,000
1999/11/08 389 389 335 335 798,000
1999/11/05 402 403 388 390 276,000
1999/11/04 404 415 404 409 564,000
1999/11/02 400 407 400 406 179,000
1999/11/01 420 421 404 406 110,000
1999/10/29 411 430 410 430 351,000
1999/10/28 418 418 390 395 167,000
1999/10/27 424 429 420 420 122,000
1999/10/26 437 437 424 424 121,000
1999/10/25 437 437 430 432 90,000
1999/10/22 438 439 430 437 146,000
1999/10/21 436 441 436 437 272,000
1999/10/20 452 452 430 430 242,000
1999/10/19 455 455 433 436 97,000
1999/10/18 433 455 433 455 112,000
1999/10/15 460 460 450 456 65,000
1999/10/14 432 480 432 470 143,000
1999/10/13 454 454 431 431 224,000
1999/10/12 477 481 449 454 343,000
1999/10/08 477 477 471 477 94,000
1999/10/07 484 484 479 481 92,000
1999/10/06 470 474 470 474 114,000
1999/10/05 480 491 479 480 78,000
1999/10/04 476 495 475 494 187,000
1999/10/01 490 495 473 481 105,000
1999/09/30 466 503 466 495 135,000
1999/09/29 480 480 456 463 83,000
1999/09/28 474 497 474 490 47,000
1999/09/27 479 490 473 475 99,000
1999/09/24 507 507 473 477 171,000
1999/09/22 480 527 480 527 362,000
1999/09/21 465 510 465 510 168,000
1999/09/20 480 490 455 468 138,000
1999/09/17 490 490 466 480 215,000
1999/09/16 495 505 495 505 173,000
1999/09/14 496 509 490 498 140,000
1999/09/13 498 498 480 496 80,000
1999/09/10 525 525 487 498 357,000
1999/09/09 490 506 490 505 232,000
1999/09/08 471 488 471 475 55,000
1999/09/07 480 489 460 465 128,000
1999/09/06 480 490 480 488 47,000
1999/09/03 490 490 488 488 36,000
1999/09/02 491 497 485 487 134,000
1999/09/01 487 490 481 490 209,000
1999/08/31 510 510 487 487 113,000
1999/08/30 502 530 502 518 634,000
1999/08/27 493 510 490 497 342,000
1999/08/26 487 499 487 493 413,000
1999/08/25 490 490 474 477 84,000
1999/08/24 496 496 479 493 163,000
1999/08/23 471 492 471 492 219,000
1999/08/20 450 471 450 471 89,000
1999/08/19 451 453 442 445 114,000
1999/08/18 462 462 450 452 91,000
1999/08/17 471 471 452 461 190,000
1999/08/16 462 471 460 471 106,000
1999/08/13 462 462 455 458 122,000
1999/08/12 465 465 458 462 147,000
1999/08/11 443 457 443 455 199,000
1999/08/10 438 443 438 443 573,000
1999/08/09 444 444 431 432 228,000
1999/08/06 460 461 444 444 328,000
1999/08/05 469 472 465 466 584,000
1999/08/04 479 479 460 469 87,000
1999/08/03 471 480 465 480 118,000
1999/08/02 465 479 465 471 260,000
1999/07/30 450 465 448 464 411,000
1999/07/29 461 461 446 449 67,000
1999/07/28 456 465 451 461 145,000
1999/07/27 456 456 445 456 64,000
1999/07/26 457 457 455 456 69,000
1999/07/23 460 461 458 459 78,000
1999/07/22 477 477 465 467 104,000
1999/07/21 477 483 462 481 142,000
1999/07/19 478 479 469 477 99,000
1999/07/16 460 467 458 458 321,000
1999/07/15 477 477 460 465 148,000
1999/07/14 480 480 473 475 191,000
1999/07/13 472 479 472 477 196,000
1999/07/12 497 503 492 492 118,000
1999/07/09 494 497 494 497 51,000
1999/07/08 498 500 495 495 73,000
1999/07/07 490 500 490 498 73,000
1999/07/06 515 515 499 500 174,000
1999/07/05 520 522 516 520 331,000
1999/07/02 508 520 507 520 432,000
1999/07/01 505 512 503 507 295,000
1999/06/30 490 504 490 500 297,000
1999/06/29 490 490 472 485 205,000
1999/06/28 493 493 489 491 183,000
1999/06/25 492 492 481 483 244,000
1999/06/24 488 500 480 490 343,000
1999/06/23 500 503 488 488 264,000
1999/06/22 505 519 487 518 612,000
1999/06/21 507 507 501 503 154,000
1999/06/18 497 505 496 498 306,000
1999/06/17 492 497 485 486 260,000
1999/06/16 500 500 488 488 214,000
1999/06/15 509 511 495 495 128,000
1999/06/14 521 521 505 509 115,000
1999/06/11 516 517 505 505 304,000
1999/06/10 507 515 507 511 188,000
1999/06/09 505 506 500 506 111,000
1999/06/08 509 509 501 504 47,000
1999/06/07 501 504 500 500 100,000
1999/06/04 507 507 500 501 148,000
1999/06/03 513 513 500 502 253,000
1999/06/02 523 523 501 515 256,000
1999/06/01 509 510 500 510 193,000
1999/05/31 507 507 500 501 73,000
1999/05/28 510 510 500 507 112,000
1999/05/27 512 519 507 515 109,000
1999/05/26 510 520 507 511 162,000
1999/05/25 540 540 510 510 101,000
1999/05/24 537 541 534 541 249,000
1999/05/21 532 533 530 533 205,000
1999/05/20 530 533 520 532 273,000
1999/05/19 530 532 510 530 179,000
1999/05/18 533 535 527 530 221,000
1999/05/17 523 537 515 523 187,000
1999/05/14 530 530 505 513 367,000
1999/05/13 511 537 500 537 500,000
1999/05/12 521 522 500 512 209,000
1999/05/11 536 536 514 521 216,000
1999/05/10 530 537 530 536 412,000
1999/05/07 531 531 516 525 224,000
1999/05/06 530 531 523 530 207,000
1999/04/30 499 505 497 503 223,000
1999/04/28 512 517 510 510 93,000
1999/04/27 520 520 512 512 92,000
1999/04/26 510 525 505 524 101,000
1999/04/23 500 510 500 510 85,000
1999/04/22 518 520 495 501 59,000
1999/04/21 508 522 506 520 87,000
1999/04/20 531 531 509 528 280,000
1999/04/19 534 535 526 531 372,000
1999/04/16 497 530 497 520 189,000
1999/04/15 500 511 497 499 312,000
1999/04/14 500 501 495 499 301,000
1999/04/13 505 510 498 499 335,000
1999/04/12 510 520 508 508 254,000
1999/04/09 547 551 500 510 411,000
1999/04/08 549 553 511 537 689,000
1999/04/07 537 570 530 555 1,264,000
1999/04/06 520 525 510 517 586,000
1999/04/05 532 532 500 520 1,620,000
1999/04/02 455 455 438 452 168,000
1999/04/01 465 465 440 440 44,000
1999/03/31 440 457 438 455 161,000
1999/03/30 460 460 437 438 102,000
1999/03/29 457 460 450 455 114,000
1999/03/26 440 462 437 455 395,000
1999/03/25 450 455 425 430 273,000
1999/03/24 465 466 447 450 237,000
1999/03/23 470 483 465 470 310,000
1999/03/19 461 476 461 476 756,000
1999/03/18 464 466 449 460 336,000
1999/03/17 465 466 463 464 142,000
1999/03/16 457 465 455 465 202,000
1999/03/15 460 460 454 457 260,000
1999/03/12 461 461 455 460 258,000
1999/03/11 451 459 451 456 438,000
1999/03/10 428 449 427 449 381,000
1999/03/09 434 437 425 427 222,000
1999/03/08 426 440 426 435 117,000
1999/03/05 430 436 425 426 334,000
1999/03/04 426 432 426 429 97,000
1999/03/03 425 426 425 426 38,000
1999/03/02 425 426 425 425 236,000
1999/03/01 425 427 425 425 110,000
1999/02/26 423 427 422 425 104,000
1999/02/25 423 426 410 424 90,000
1999/02/24 400 424 400 423 302,000
1999/02/23 398 411 398 400 106,000
1999/02/22 410 411 397 398 280,000
1999/02/19 406 411 406 410 292,000
1999/02/18 415 419 415 416 301,000
1999/02/17 429 430 415 416 115,000
1999/02/16 425 443 425 439 221,000
1999/02/15 423 424 420 424 140,000
1999/02/12 424 427 419 424 238,000
1999/02/10 427 433 427 427 285,000
1999/02/09 430 432 425 427 123,000
1999/02/08 425 434 425 433 124,000
1999/02/05 427 428 426 428 108,000
1999/02/04 412 435 412 427 118,000
1999/02/03 425 425 410 412 325,000
1999/02/02 423 431 423 428 312,000
1999/02/01 412 422 412 418 346,000
1999/01/29 407 415 405 411 157,000
1999/01/28 394 406 394 402 121,000
1999/01/27 392 397 385 391 508,000
1999/01/26 393 398 390 392 431,000
1999/01/25 400 402 398 398 172,000
1999/01/22 410 416 402 407 597,000
1999/01/21 390 410 388 410 333,000
1999/01/20 370 385 370 385 252,000
1999/01/19 377 378 365 370 129,000
1999/01/18 377 388 376 377 70,000
1999/01/14 369 382 364 382 189,000
1999/01/13 362 378 361 370 134,000
1999/01/12 365 368 361 362 101,000
1999/01/11 361 365 360 365 496,000
1999/01/08 362 365 355 360 399,000
1999/01/07 376 380 361 362 369,000
1999/01/06 361 373 361 370 513,000
1999/01/05 388 388 350 356 542,000
1999/01/04 416 417 400 400 120,000

このページの先頭へ