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
2004/12/30 499 508 496 496 143,000
2004/12/29 498 503 495 499 84,000
2004/12/28 496 502 495 498 140,000
2004/12/27 502 502 491 492 174,000
2004/12/24 497 503 495 497 369,000
2004/12/22 497 498 488 492 224,000
2004/12/21 500 500 491 495 278,000
2004/12/20 488 493 485 491 227,000
2004/12/17 486 488 482 487 256,000
2004/12/16 488 488 480 485 96,000
2004/12/15 481 488 481 487 233,000
2004/12/14 475 483 475 483 154,000
2004/12/13 488 488 473 473 290,000
2004/12/10 471 482 471 473 381,000
2004/12/09 481 482 474 476 315,000
2004/12/08 475 484 474 480 160,000
2004/12/07 493 494 479 480 271,000
2004/12/06 490 491 478 483 258,000
2004/12/03 490 492 487 490 262,000
2004/12/02 494 494 490 491 257,000
2004/12/01 490 490 475 479 326,000
2004/11/30 492 495 486 488 189,000
2004/11/29 495 498 488 489 455,000
2004/11/26 477 494 474 492 845,000
2004/11/25 455 469 455 467 326,000
2004/11/24 447 456 447 451 265,000
2004/11/22 467 467 448 452 416,000
2004/11/19 471 477 461 475 395,000
2004/11/18 468 477 468 469 217,000
2004/11/17 471 477 468 468 298,000
2004/11/16 472 484 469 476 392,000
2004/11/15 468 480 468 474 224,000
2004/11/12 463 477 463 473 218,000
2004/11/11 481 482 466 468 227,000
2004/11/10 483 488 480 482 167,000
2004/11/09 490 494 476 479 314,000
2004/11/08 489 496 485 490 316,000
2004/11/05 488 488 474 479 421,000
2004/11/04 487 487 480 484 228,000
2004/11/02 470 476 470 473 132,000
2004/11/01 475 475 468 470 325,000
2004/10/29 478 482 471 479 251,000
2004/10/28 481 489 481 487 217,000
2004/10/27 469 482 466 476 344,000
2004/10/26 467 474 467 470 164,000
2004/10/25 479 484 460 468 197,000
2004/10/22 466 482 466 474 257,000
2004/10/21 479 483 470 471 266,000
2004/10/20 490 491 473 474 229,000
2004/10/19 489 498 486 492 250,000
2004/10/18 499 499 484 485 194,000
2004/10/15 477 500 477 494 274,000
2004/10/14 498 502 485 487 414,000
2004/10/13 513 519 505 508 376,000
2004/10/12 524 532 517 520 558,000
2004/10/08 528 529 508 511 348,000
2004/10/07 525 530 521 521 275,000
2004/10/06 516 534 516 524 888,000
2004/10/05 537 537 520 528 869,000
2004/10/04 550 553 523 527 873,000
2004/10/01 500 520 500 520 336,000
2004/09/30 498 509 495 502 221,000
2004/09/29 498 499 493 494 169,000
2004/09/28 490 498 489 497 262,000
2004/09/27 514 514 485 498 436,000
2004/09/24 502 524 501 523 1,428,000
2004/09/22 495 498 490 496 431,000
2004/09/21 487 494 482 490 366,000
2004/09/17 480 485 475 482 306,000
2004/09/16 464 476 464 471 177,000
2004/09/15 475 478 463 468 410,000
2004/09/14 487 487 479 484 252,000
2004/09/13 475 483 475 479 241,000
2004/09/10 476 481 471 473 506,000
2004/09/09 481 483 474 474 197,000
2004/09/08 480 483 474 481 194,000
2004/09/07 476 480 472 478 204,000
2004/09/06 467 479 466 475 212,000
2004/09/03 470 475 461 462 286,000
2004/09/02 468 471 461 467 435,000
2004/09/01 477 477 469 472 274,000
2004/08/31 466 476 466 474 157,000
2004/08/30 474 483 471 476 107,000
2004/08/27 480 482 478 478 286,000
2004/08/26 484 484 477 479 322,000
2004/08/25 477 483 475 480 241,000
2004/08/24 477 478 468 474 253,000
2004/08/23 475 485 473 477 507,000
2004/08/20 458 472 450 468 269,000
2004/08/19 435 458 433 455 469,000
2004/08/18 427 435 425 428 186,000
2004/08/17 418 429 418 422 201,000
2004/08/16 429 429 411 413 281,000
2004/08/13 434 436 428 429 246,000
2004/08/12 445 448 440 444 128,000
2004/08/11 444 450 443 445 286,000
2004/08/10 443 446 439 444 291,000
2004/08/09 442 444 431 443 77,000
2004/08/06 444 451 439 445 167,000
2004/08/05 450 453 445 451 188,000
2004/08/04 457 459 441 451 193,000
2004/08/03 455 460 447 457 331,000
2004/08/02 453 460 453 454 103,000
2004/07/30 444 460 444 452 228,000
2004/07/29 452 453 445 449 134,000
2004/07/28 453 454 451 452 175,000
2004/07/27 450 451 438 438 279,000
2004/07/26 455 458 452 455 239,000
2004/07/23 455 458 454 455 350,000
2004/07/22 455 458 455 455 320,000
2004/07/21 451 455 450 452 259,000
2004/07/20 456 462 449 449 368,000
2004/07/16 444 449 434 446 207,000
2004/07/15 450 454 445 445 175,000
2004/07/14 461 461 450 450 324,000
2004/07/13 453 455 444 455 276,000
2004/07/12 451 466 451 458 343,000
2004/07/09 452 452 445 446 201,000
2004/07/08 441 445 434 439 243,000
2004/07/07 447 458 440 444 222,000
2004/07/06 442 455 442 442 168,000
2004/07/05 462 464 445 449 289,000
2004/07/02 468 470 456 459 237,000
2004/07/01 465 469 465 466 392,000
2004/06/30 470 472 463 465 323,000
2004/06/29 468 473 465 467 365,000
2004/06/28 462 467 460 467 358,000
2004/06/25 458 462 457 461 215,000
2004/06/24 454 460 454 457 274,000
2004/06/23 457 463 453 453 177,000
2004/06/22 457 457 450 457 177,000
2004/06/21 460 466 453 456 253,000
2004/06/18 460 460 447 457 262,000
2004/06/17 457 462 453 454 212,000
2004/06/16 460 475 460 467 356,000
2004/06/15 460 465 454 457 322,000
2004/06/14 460 471 460 465 295,000
2004/06/11 452 464 452 458 706,000
2004/06/10 448 455 446 455 465,000
2004/06/09 447 448 443 448 154,000
2004/06/08 446 446 441 443 259,000
2004/06/07 438 449 438 445 133,000
2004/06/04 436 444 433 438 212,000
2004/06/03 445 448 436 436 246,000
2004/06/02 440 446 431 445 298,000
2004/06/01 435 441 435 438 174,000
2004/05/31 431 441 428 440 263,000
2004/05/28 434 434 425 430 124,000
2004/05/27 430 434 428 430 162,000
2004/05/26 427 435 426 430 395,000
2004/05/25 435 435 426 431 203,000
2004/05/24 438 438 429 429 159,000
2004/05/21 427 438 425 432 387,000
2004/05/20 416 442 405 427 693,000
2004/05/19 401 421 401 415 475,000
2004/05/18 388 398 388 394 261,000
2004/05/17 396 396 380 388 376,000
2004/05/14 400 406 392 396 437,000
2004/05/13 411 418 402 405 208,000
2004/05/12 409 415 400 410 273,000
2004/05/11 383 406 383 400 320,000
2004/05/10 406 409 392 393 566,000
2004/05/07 411 423 405 416 239,000
2004/05/06 420 424 411 416 421,000
2004/04/30 436 436 420 425 289,000
2004/04/28 439 440 434 436 248,000
2004/04/27 429 437 426 434 241,000
2004/04/26 431 435 429 432 152,000
2004/04/23 429 435 420 435 177,000
2004/04/22 440 440 427 429 254,000
2004/04/21 431 439 422 435 511,000
2004/04/20 415 426 413 421 377,000
2004/04/19 421 429 411 415 479,000
2004/04/16 425 435 418 422 438,000
2004/04/15 447 450 425 429 667,000
2004/04/14 440 450 439 448 372,000
2004/04/13 436 444 436 442 280,000
2004/04/12 425 439 425 436 436,000
2004/04/09 428 430 423 425 370,000
2004/04/08 432 440 428 433 310,000
2004/04/07 436 436 429 432 316,000
2004/04/06 437 437 429 436 632,000
2004/04/05 435 441 430 432 276,000
2004/04/02 429 431 422 429 305,000
2004/04/01 447 447 428 434 400,000
2004/03/31 449 449 443 445 296,000
2004/03/30 455 455 443 448 251,000
2004/03/29 440 455 438 455 351,000
2004/03/26 453 458 445 450 371,000
2004/03/25 447 463 446 458 1,495,000
2004/03/24 415 430 407 426 634,000
2004/03/23 409 410 403 410 267,000
2004/03/22 401 405 393 404 209,000
2004/03/19 402 410 400 407 364,000
2004/03/18 413 413 401 402 518,000
2004/03/17 404 417 404 415 447,000
2004/03/16 405 407 404 407 222,000
2004/03/15 402 406 400 405 344,000
2004/03/12 395 401 395 399 469,000
2004/03/11 404 404 397 402 219,000
2004/03/10 405 407 400 405 517,000
2004/03/09 394 402 392 401 567,000
2004/03/08 381 393 381 391 429,000
2004/03/05 384 386 379 380 301,000
2004/03/04 382 391 380 381 538,000
2004/03/03 385 386 382 382 402,000
2004/03/02 391 392 385 388 390,000
2004/03/01 387 394 386 392 745,000
2004/02/27 368 378 367 377 459,000
2004/02/26 363 368 361 368 368,000
2004/02/25 366 369 361 362 247,000
2004/02/24 370 377 369 369 543,000
2004/02/23 373 373 365 367 619,000
2004/02/20 351 367 351 363 766,000
2004/02/19 349 353 349 349 184,000
2004/02/18 348 350 344 347 194,000
2004/02/17 345 350 342 344 374,000
2004/02/16 350 350 343 346 184,000
2004/02/13 349 351 345 349 294,000
2004/02/12 345 356 344 353 866,000
2004/02/10 341 342 335 335 236,000
2004/02/09 351 351 339 340 318,000
2004/02/06 338 345 337 342 321,000
2004/02/05 337 338 335 338 267,000
2004/02/04 341 343 336 338 688,000
2004/02/03 344 346 339 340 277,000
2004/02/02 345 346 343 343 278,000
2004/01/30 343 348 341 342 325,000
2004/01/29 345 345 338 338 546,000
2004/01/28 342 349 339 347 881,000
2004/01/27 348 348 343 343 445,000
2004/01/26 350 350 343 344 420,000
2004/01/23 353 353 345 345 369,000
2004/01/22 352 352 344 352 564,000
2004/01/21 350 350 342 347 597,000
2004/01/20 352 352 348 348 458,000
2004/01/19 357 357 351 352 253,000
2004/01/16 348 354 342 348 361,000
2004/01/15 356 357 345 345 400,000
2004/01/14 351 357 350 357 390,000
2004/01/13 363 364 350 353 478,000
2004/01/09 368 369 359 363 275,000
2004/01/08 375 375 367 367 270,000
2004/01/07 370 377 370 374 325,000
2004/01/06 375 379 365 370 112,000
2004/01/05 371 377 368 377 99,000

このページの先頭へ