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 |
---|---|---|---|---|---|
2002/12/30 | 291 | 298 | 291 | 296 | 67,000 |
2002/12/27 | 290 | 296 | 288 | 296 | 66,000 |
2002/12/26 | 287 | 292 | 287 | 290 | 110,000 |
2002/12/25 | 285 | 288 | 281 | 287 | 127,000 |
2002/12/24 | 281 | 288 | 281 | 285 | 206,000 |
2002/12/20 | 289 | 294 | 281 | 286 | 235,000 |
2002/12/19 | 271 | 289 | 270 | 280 | 161,000 |
2002/12/18 | 290 | 290 | 275 | 280 | 238,000 |
2002/12/17 | 290 | 295 | 290 | 295 | 239,000 |
2002/12/16 | 287 | 292 | 287 | 290 | 260,000 |
2002/12/13 | 297 | 297 | 284 | 287 | 342,000 |
2002/12/12 | 287 | 296 | 287 | 293 | 72,000 |
2002/12/11 | 293 | 295 | 287 | 287 | 175,000 |
2002/12/10 | 300 | 301 | 294 | 298 | 186,000 |
2002/12/09 | 298 | 302 | 296 | 300 | 204,000 |
2002/12/06 | 288 | 297 | 288 | 296 | 341,000 |
2002/12/05 | 298 | 303 | 296 | 303 | 420,000 |
2002/12/04 | 298 | 299 | 293 | 298 | 233,000 |
2002/12/03 | 290 | 298 | 287 | 298 | 295,000 |
2002/12/02 | 290 | 291 | 286 | 286 | 137,000 |
2002/11/29 | 291 | 298 | 285 | 295 | 289,000 |
2002/11/28 | 297 | 298 | 291 | 291 | 348,000 |
2002/11/27 | 282 | 294 | 282 | 292 | 281,000 |
2002/11/26 | 297 | 297 | 283 | 287 | 138,000 |
2002/11/25 | 283 | 299 | 281 | 292 | 210,000 |
2002/11/22 | 277 | 283 | 275 | 282 | 136,000 |
2002/11/21 | 269 | 285 | 269 | 282 | 141,000 |
2002/11/20 | 266 | 273 | 266 | 268 | 281,000 |
2002/11/19 | 283 | 288 | 272 | 274 | 240,000 |
2002/11/18 | 297 | 297 | 283 | 283 | 95,000 |
2002/11/15 | 290 | 298 | 286 | 298 | 341,000 |
2002/11/14 | 283 | 285 | 277 | 285 | 282,000 |
2002/11/13 | 298 | 299 | 284 | 284 | 398,000 |
2002/11/12 | 291 | 296 | 290 | 296 | 284,000 |
2002/11/11 | 291 | 291 | 284 | 287 | 427,000 |
2002/11/08 | 292 | 299 | 288 | 292 | 270,000 |
2002/11/07 | 304 | 307 | 291 | 300 | 319,000 |
2002/11/06 | 301 | 313 | 300 | 307 | 673,000 |
2002/11/05 | 305 | 306 | 298 | 306 | 349,000 |
2002/11/01 | 295 | 309 | 293 | 305 | 1,173,000 |
2002/10/31 | 279 | 288 | 279 | 288 | 211,000 |
2002/10/30 | 280 | 284 | 275 | 276 | 306,000 |
2002/10/29 | 295 | 300 | 280 | 284 | 2,120,000 |
2002/10/28 | 270 | 300 | 270 | 300 | 1,274,000 |
2002/10/25 | 245 | 255 | 245 | 255 | 155,000 |
2002/10/24 | 246 | 247 | 245 | 245 | 34,000 |
2002/10/23 | 250 | 253 | 245 | 250 | 198,000 |
2002/10/22 | 255 | 255 | 249 | 250 | 51,000 |
2002/10/21 | 257 | 257 | 252 | 255 | 61,000 |
2002/10/18 | 256 | 258 | 254 | 255 | 89,000 |
2002/10/17 | 258 | 259 | 254 | 256 | 104,000 |
2002/10/16 | 259 | 261 | 254 | 254 | 92,000 |
2002/10/15 | 257 | 259 | 253 | 254 | 69,000 |
2002/10/11 | 258 | 261 | 252 | 252 | 109,000 |
2002/10/10 | 256 | 258 | 255 | 258 | 210,000 |
2002/10/09 | 253 | 255 | 250 | 255 | 64,000 |
2002/10/08 | 249 | 252 | 248 | 252 | 56,000 |
2002/10/07 | 250 | 250 | 248 | 249 | 78,000 |
2002/10/04 | 257 | 264 | 238 | 249 | 229,000 |
2002/10/03 | 275 | 279 | 264 | 264 | 118,000 |
2002/10/02 | 281 | 281 | 272 | 275 | 46,000 |
2002/10/01 | 284 | 284 | 279 | 281 | 31,000 |
2002/09/30 | 286 | 286 | 281 | 284 | 35,000 |
2002/09/27 | 291 | 291 | 286 | 290 | 99,000 |
2002/09/26 | 283 | 284 | 272 | 281 | 81,000 |
2002/09/25 | 279 | 282 | 276 | 277 | 24,000 |
2002/09/24 | 278 | 282 | 275 | 279 | 139,000 |
2002/09/20 | 278 | 286 | 273 | 278 | 119,000 |
2002/09/19 | 282 | 285 | 271 | 272 | 108,000 |
2002/09/18 | 269 | 278 | 267 | 278 | 78,000 |
2002/09/17 | 266 | 284 | 266 | 284 | 115,000 |
2002/09/13 | 275 | 279 | 261 | 276 | 429,000 |
2002/09/12 | 278 | 287 | 278 | 285 | 72,000 |
2002/09/11 | 277 | 280 | 277 | 279 | 62,000 |
2002/09/10 | 282 | 290 | 275 | 278 | 152,000 |
2002/09/09 | 277 | 285 | 276 | 280 | 108,000 |
2002/09/06 | 284 | 284 | 270 | 276 | 90,000 |
2002/09/05 | 281 | 293 | 281 | 287 | 113,000 |
2002/09/04 | 285 | 288 | 270 | 275 | 173,000 |
2002/09/03 | 302 | 302 | 286 | 286 | 162,000 |
2002/09/02 | 298 | 307 | 298 | 307 | 211,000 |
2002/08/30 | 295 | 303 | 295 | 303 | 72,000 |
2002/08/29 | 299 | 302 | 299 | 299 | 98,000 |
2002/08/28 | 298 | 304 | 296 | 304 | 123,000 |
2002/08/27 | 304 | 304 | 295 | 302 | 162,000 |
2002/08/26 | 305 | 309 | 305 | 309 | 219,000 |
2002/08/23 | 307 | 309 | 300 | 305 | 293,000 |
2002/08/22 | 297 | 307 | 295 | 307 | 219,000 |
2002/08/21 | 304 | 307 | 297 | 297 | 169,000 |
2002/08/20 | 304 | 305 | 300 | 305 | 99,000 |
2002/08/19 | 298 | 302 | 297 | 299 | 94,000 |
2002/08/16 | 302 | 305 | 298 | 305 | 55,000 |
2002/08/15 | 297 | 301 | 297 | 301 | 116,000 |
2002/08/14 | 300 | 301 | 297 | 297 | 163,000 |
2002/08/13 | 296 | 301 | 296 | 300 | 84,000 |
2002/08/12 | 303 | 303 | 297 | 298 | 113,000 |
2002/08/09 | 299 | 305 | 294 | 305 | 189,000 |
2002/08/08 | 295 | 299 | 295 | 295 | 50,000 |
2002/08/07 | 293 | 297 | 293 | 295 | 100,000 |
2002/08/06 | 294 | 299 | 292 | 292 | 216,000 |
2002/08/05 | 302 | 307 | 300 | 304 | 263,000 |
2002/08/02 | 296 | 310 | 294 | 303 | 349,000 |
2002/08/01 | 290 | 297 | 290 | 296 | 173,000 |
2002/07/31 | 292 | 294 | 290 | 293 | 127,000 |
2002/07/30 | 291 | 295 | 290 | 295 | 68,000 |
2002/07/29 | 285 | 296 | 285 | 295 | 152,000 |
2002/07/26 | 293 | 293 | 285 | 285 | 100,000 |
2002/07/25 | 300 | 300 | 293 | 293 | 137,000 |
2002/07/24 | 290 | 300 | 289 | 300 | 301,000 |
2002/07/23 | 289 | 293 | 289 | 290 | 228,000 |
2002/07/22 | 284 | 290 | 278 | 289 | 120,000 |
2002/07/19 | 281 | 284 | 278 | 284 | 76,000 |
2002/07/18 | 285 | 286 | 280 | 284 | 88,000 |
2002/07/17 | 279 | 282 | 273 | 275 | 125,000 |
2002/07/16 | 274 | 279 | 273 | 273 | 122,000 |
2002/07/15 | 280 | 284 | 277 | 280 | 164,000 |
2002/07/12 | 283 | 285 | 280 | 280 | 98,000 |
2002/07/11 | 285 | 287 | 280 | 283 | 121,000 |
2002/07/10 | 295 | 295 | 283 | 289 | 334,000 |
2002/07/09 | 280 | 295 | 280 | 295 | 448,000 |
2002/07/08 | 283 | 285 | 280 | 280 | 214,000 |
2002/07/05 | 280 | 283 | 278 | 283 | 136,000 |
2002/07/04 | 275 | 281 | 275 | 278 | 191,000 |
2002/07/03 | 271 | 277 | 271 | 277 | 168,000 |
2002/07/02 | 273 | 275 | 271 | 275 | 42,000 |
2002/07/01 | 274 | 275 | 272 | 274 | 98,000 |
2002/06/28 | 273 | 274 | 272 | 274 | 70,000 |
2002/06/27 | 272 | 273 | 267 | 270 | 140,000 |
2002/06/26 | 270 | 275 | 270 | 273 | 176,000 |
2002/06/25 | 270 | 272 | 269 | 270 | 91,000 |
2002/06/24 | 268 | 269 | 263 | 269 | 138,000 |
2002/06/21 | 265 | 266 | 262 | 263 | 55,000 |
2002/06/20 | 260 | 266 | 255 | 265 | 95,000 |
2002/06/19 | 260 | 263 | 259 | 260 | 204,000 |
2002/06/18 | 260 | 263 | 259 | 260 | 77,000 |
2002/06/17 | 262 | 268 | 259 | 260 | 190,000 |
2002/06/14 | 275 | 275 | 262 | 262 | 725,000 |
2002/06/13 | 271 | 272 | 268 | 268 | 147,000 |
2002/06/12 | 268 | 272 | 268 | 272 | 94,000 |
2002/06/11 | 267 | 271 | 266 | 271 | 143,000 |
2002/06/10 | 270 | 271 | 267 | 267 | 167,000 |
2002/06/07 | 265 | 268 | 265 | 268 | 146,000 |
2002/06/06 | 264 | 268 | 262 | 265 | 213,000 |
2002/06/05 | 264 | 265 | 260 | 260 | 88,000 |
2002/06/04 | 266 | 267 | 262 | 262 | 102,000 |
2002/06/03 | 265 | 270 | 265 | 266 | 77,000 |
2002/05/31 | 269 | 271 | 265 | 265 | 101,000 |
2002/05/30 | 266 | 270 | 263 | 270 | 144,000 |
2002/05/29 | 269 | 269 | 266 | 267 | 93,000 |
2002/05/28 | 270 | 275 | 265 | 272 | 381,000 |
2002/05/27 | 275 | 275 | 269 | 269 | 125,000 |
2002/05/24 | 275 | 277 | 270 | 274 | 164,000 |
2002/05/23 | 270 | 277 | 270 | 277 | 228,000 |
2002/05/22 | 262 | 272 | 262 | 268 | 253,000 |
2002/05/21 | 260 | 262 | 259 | 260 | 141,000 |
2002/05/20 | 262 | 265 | 258 | 259 | 90,000 |
2002/05/17 | 264 | 265 | 260 | 260 | 63,000 |
2002/05/16 | 259 | 265 | 259 | 265 | 91,000 |
2002/05/15 | 253 | 260 | 253 | 257 | 79,000 |
2002/05/14 | 264 | 264 | 256 | 258 | 57,000 |
2002/05/13 | 266 | 267 | 262 | 262 | 140,000 |
2002/05/10 | 263 | 265 | 262 | 265 | 115,000 |
2002/05/09 | 265 | 266 | 263 | 266 | 92,000 |
2002/05/08 | 263 | 269 | 263 | 264 | 144,000 |
2002/05/07 | 266 | 267 | 263 | 265 | 102,000 |
2002/05/02 | 261 | 266 | 259 | 265 | 131,000 |
2002/05/01 | 265 | 265 | 260 | 260 | 73,000 |
2002/04/30 | 257 | 265 | 257 | 264 | 171,000 |
2002/04/26 | 263 | 268 | 258 | 267 | 160,000 |
2002/04/25 | 266 | 266 | 262 | 263 | 85,000 |
2002/04/24 | 266 | 270 | 264 | 266 | 148,000 |
2002/04/23 | 264 | 269 | 261 | 268 | 118,000 |
2002/04/22 | 264 | 267 | 256 | 264 | 118,000 |
2002/04/19 | 264 | 266 | 260 | 266 | 223,000 |
2002/04/18 | 262 | 265 | 256 | 260 | 162,000 |
2002/04/17 | 256 | 262 | 256 | 260 | 88,000 |
2002/04/16 | 254 | 260 | 254 | 260 | 55,000 |
2002/04/15 | 259 | 260 | 253 | 260 | 97,000 |
2002/04/12 | 261 | 262 | 258 | 262 | 122,000 |
2002/04/11 | 258 | 262 | 256 | 256 | 146,000 |
2002/04/10 | 260 | 264 | 256 | 262 | 218,000 |
2002/04/09 | 260 | 261 | 255 | 255 | 178,000 |
2002/04/08 | 261 | 263 | 260 | 261 | 142,000 |
2002/04/05 | 258 | 260 | 256 | 260 | 204,000 |
2002/04/04 | 251 | 257 | 251 | 251 | 115,000 |
2002/04/03 | 249 | 255 | 249 | 254 | 131,000 |
2002/04/02 | 251 | 252 | 248 | 252 | 154,000 |
2002/04/01 | 254 | 257 | 247 | 257 | 153,000 |
2002/03/29 | 260 | 266 | 247 | 248 | 306,000 |
2002/03/28 | 256 | 266 | 255 | 266 | 126,000 |
2002/03/27 | 256 | 263 | 255 | 263 | 77,000 |
2002/03/26 | 260 | 262 | 252 | 254 | 92,000 |
2002/03/25 | 264 | 270 | 261 | 270 | 128,000 |
2002/03/22 | 260 | 265 | 260 | 263 | 147,000 |
2002/03/20 | 263 | 263 | 259 | 262 | 126,000 |
2002/03/19 | 260 | 265 | 258 | 263 | 112,000 |
2002/03/18 | 255 | 260 | 254 | 257 | 160,000 |
2002/03/15 | 253 | 257 | 252 | 254 | 89,000 |
2002/03/14 | 256 | 257 | 252 | 252 | 84,000 |
2002/03/13 | 263 | 267 | 251 | 251 | 228,000 |
2002/03/12 | 275 | 276 | 268 | 268 | 145,000 |
2002/03/11 | 270 | 279 | 267 | 275 | 264,000 |
2002/03/08 | 261 | 269 | 261 | 266 | 506,000 |
2002/03/07 | 270 | 271 | 265 | 269 | 112,000 |
2002/03/06 | 264 | 271 | 263 | 270 | 102,000 |
2002/03/05 | 268 | 270 | 261 | 264 | 122,000 |
2002/03/04 | 270 | 277 | 270 | 273 | 218,000 |
2002/03/01 | 267 | 268 | 263 | 268 | 134,000 |
2002/02/28 | 258 | 268 | 258 | 268 | 134,000 |
2002/02/27 | 249 | 258 | 248 | 258 | 158,000 |
2002/02/26 | 244 | 249 | 243 | 249 | 83,000 |
2002/02/25 | 243 | 247 | 242 | 245 | 58,000 |
2002/02/22 | 245 | 245 | 241 | 244 | 35,000 |
2002/02/21 | 241 | 245 | 240 | 245 | 233,000 |
2002/02/20 | 241 | 242 | 241 | 241 | 55,000 |
2002/02/19 | 242 | 245 | 240 | 245 | 65,000 |
2002/02/18 | 243 | 247 | 243 | 246 | 38,000 |
2002/02/15 | 244 | 246 | 243 | 244 | 85,000 |
2002/02/14 | 247 | 249 | 243 | 246 | 144,000 |
2002/02/13 | 242 | 249 | 242 | 249 | 143,000 |
2002/02/12 | 243 | 248 | 233 | 247 | 270,000 |
2002/02/08 | 240 | 242 | 236 | 242 | 157,000 |
2002/02/07 | 241 | 241 | 235 | 239 | 54,000 |
2002/02/06 | 233 | 241 | 233 | 241 | 58,000 |
2002/02/05 | 236 | 237 | 232 | 232 | 64,000 |
2002/02/04 | 236 | 241 | 232 | 238 | 79,000 |
2002/02/01 | 239 | 244 | 236 | 240 | 147,000 |
2002/01/31 | 238 | 247 | 238 | 243 | 151,000 |
2002/01/30 | 240 | 244 | 238 | 242 | 155,000 |
2002/01/29 | 248 | 248 | 243 | 243 | 78,000 |
2002/01/28 | 243 | 249 | 243 | 249 | 72,000 |
2002/01/25 | 246 | 250 | 243 | 243 | 50,000 |
2002/01/24 | 241 | 250 | 241 | 250 | 90,000 |
2002/01/23 | 248 | 248 | 244 | 245 | 132,000 |
2002/01/22 | 249 | 250 | 245 | 248 | 98,000 |
2002/01/21 | 248 | 250 | 238 | 250 | 69,000 |
2002/01/18 | 240 | 250 | 234 | 250 | 188,000 |
2002/01/17 | 237 | 242 | 236 | 240 | 48,000 |
2002/01/16 | 235 | 238 | 235 | 237 | 53,000 |
2002/01/15 | 240 | 240 | 233 | 237 | 137,000 |
2002/01/11 | 243 | 250 | 243 | 249 | 248,000 |
2002/01/10 | 241 | 244 | 240 | 243 | 68,000 |
2002/01/09 | 241 | 245 | 240 | 245 | 102,000 |
2002/01/08 | 252 | 253 | 243 | 244 | 80,000 |
2002/01/07 | 254 | 254 | 241 | 252 | 60,000 |
2002/01/04 | 249 | 255 | 248 | 254 | 36,000 |