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 |
---|---|---|---|---|---|
2007/12/28 | 584 | 584 | 560 | 571 | 160,000 |
2007/12/27 | 584 | 589 | 562 | 579 | 261,000 |
2007/12/26 | 565 | 586 | 565 | 584 | 273,000 |
2007/12/25 | 578 | 579 | 565 | 573 | 312,000 |
2007/12/21 | 542 | 566 | 542 | 565 | 690,000 |
2007/12/20 | 568 | 569 | 549 | 551 | 517,000 |
2007/12/19 | 564 | 577 | 562 | 562 | 405,000 |
2007/12/18 | 558 | 579 | 558 | 574 | 541,000 |
2007/12/17 | 590 | 591 | 566 | 567 | 695,000 |
2007/12/14 | 602 | 619 | 600 | 602 | 879,000 |
2007/12/13 | 635 | 639 | 608 | 608 | 719,000 |
2007/12/12 | 613 | 635 | 605 | 634 | 660,000 |
2007/12/11 | 609 | 622 | 609 | 617 | 556,000 |
2007/12/10 | 608 | 618 | 604 | 609 | 531,000 |
2007/12/07 | 590 | 614 | 590 | 600 | 640,000 |
2007/12/06 | 590 | 602 | 566 | 586 | 1,051,000 |
2007/12/05 | 600 | 601 | 586 | 590 | 715,000 |
2007/12/04 | 616 | 617 | 590 | 590 | 781,000 |
2007/12/03 | 623 | 630 | 611 | 616 | 941,000 |
2007/11/30 | 579 | 606 | 578 | 603 | 670,000 |
2007/11/29 | 560 | 579 | 560 | 576 | 751,000 |
2007/11/28 | 555 | 562 | 553 | 560 | 876,000 |
2007/11/27 | 529 | 558 | 522 | 547 | 802,000 |
2007/11/26 | 523 | 543 | 516 | 529 | 715,000 |
2007/11/22 | 514 | 530 | 504 | 513 | 753,000 |
2007/11/21 | 532 | 532 | 504 | 524 | 677,000 |
2007/11/20 | 507 | 525 | 492 | 522 | 508,000 |
2007/11/19 | 534 | 534 | 513 | 517 | 351,000 |
2007/11/16 | 535 | 536 | 522 | 529 | 453,000 |
2007/11/15 | 544 | 555 | 538 | 547 | 403,000 |
2007/11/14 | 536 | 544 | 532 | 544 | 276,000 |
2007/11/13 | 531 | 537 | 519 | 526 | 474,000 |
2007/11/12 | 558 | 558 | 531 | 537 | 494,000 |
2007/11/09 | 564 | 587 | 555 | 557 | 370,000 |
2007/11/08 | 575 | 582 | 558 | 563 | 712,000 |
2007/11/07 | 596 | 598 | 581 | 581 | 344,000 |
2007/11/06 | 579 | 603 | 579 | 599 | 428,000 |
2007/11/05 | 607 | 611 | 576 | 589 | 462,000 |
2007/11/02 | 616 | 620 | 605 | 617 | 299,000 |
2007/11/01 | 609 | 628 | 609 | 627 | 280,000 |
2007/10/31 | 617 | 620 | 607 | 619 | 505,000 |
2007/10/30 | 631 | 631 | 605 | 609 | 623,000 |
2007/10/29 | 621 | 631 | 614 | 622 | 403,000 |
2007/10/26 | 615 | 617 | 602 | 611 | 356,000 |
2007/10/25 | 602 | 618 | 602 | 605 | 277,000 |
2007/10/24 | 616 | 626 | 605 | 610 | 533,000 |
2007/10/23 | 610 | 610 | 594 | 597 | 316,000 |
2007/10/22 | 611 | 612 | 597 | 603 | 387,000 |
2007/10/19 | 618 | 624 | 613 | 615 | 250,000 |
2007/10/18 | 610 | 628 | 610 | 628 | 345,000 |
2007/10/17 | 615 | 627 | 602 | 614 | 760,000 |
2007/10/16 | 636 | 643 | 620 | 621 | 480,000 |
2007/10/15 | 648 | 657 | 639 | 646 | 359,000 |
2007/10/12 | 647 | 655 | 639 | 646 | 654,000 |
2007/10/11 | 616 | 639 | 616 | 637 | 598,000 |
2007/10/10 | 620 | 628 | 614 | 615 | 551,000 |
2007/10/09 | 608 | 614 | 605 | 609 | 438,000 |
2007/10/05 | 596 | 607 | 596 | 598 | 374,000 |
2007/10/04 | 594 | 603 | 590 | 595 | 425,000 |
2007/10/03 | 590 | 595 | 588 | 593 | 529,000 |
2007/10/02 | 582 | 592 | 582 | 587 | 508,000 |
2007/10/01 | 573 | 586 | 572 | 576 | 643,000 |
2007/09/28 | 572 | 573 | 567 | 571 | 431,000 |
2007/09/27 | 569 | 572 | 565 | 566 | 384,000 |
2007/09/26 | 563 | 565 | 556 | 561 | 502,000 |
2007/09/25 | 557 | 559 | 539 | 544 | 810,000 |
2007/09/21 | 564 | 571 | 556 | 563 | 364,000 |
2007/09/20 | 572 | 577 | 565 | 572 | 351,000 |
2007/09/19 | 570 | 580 | 563 | 572 | 378,000 |
2007/09/18 | 559 | 563 | 552 | 552 | 331,000 |
2007/09/14 | 559 | 569 | 559 | 563 | 542,000 |
2007/09/13 | 576 | 576 | 561 | 564 | 400,000 |
2007/09/12 | 584 | 587 | 570 | 573 | 389,000 |
2007/09/11 | 578 | 585 | 568 | 581 | 428,000 |
2007/09/10 | 586 | 586 | 576 | 578 | 381,000 |
2007/09/07 | 582 | 592 | 582 | 586 | 363,000 |
2007/09/06 | 581 | 595 | 575 | 592 | 377,000 |
2007/09/05 | 618 | 618 | 586 | 589 | 484,000 |
2007/09/04 | 610 | 619 | 610 | 613 | 272,000 |
2007/09/03 | 624 | 626 | 610 | 616 | 378,000 |
2007/08/31 | 594 | 612 | 587 | 611 | 786,000 |
2007/08/30 | 590 | 595 | 577 | 578 | 305,000 |
2007/08/29 | 590 | 592 | 573 | 583 | 667,000 |
2007/08/28 | 592 | 597 | 590 | 591 | 253,000 |
2007/08/27 | 607 | 607 | 595 | 595 | 244,000 |
2007/08/24 | 593 | 598 | 584 | 594 | 333,000 |
2007/08/23 | 599 | 604 | 594 | 601 | 916,000 |
2007/08/22 | 567 | 573 | 557 | 569 | 536,000 |
2007/08/21 | 549 | 562 | 540 | 557 | 448,000 |
2007/08/20 | 564 | 564 | 545 | 545 | 545,000 |
2007/08/17 | 577 | 585 | 523 | 524 | 852,000 |
2007/08/16 | 603 | 607 | 572 | 587 | 633,000 |
2007/08/15 | 609 | 613 | 603 | 604 | 254,000 |
2007/08/14 | 602 | 622 | 602 | 619 | 387,000 |
2007/08/13 | 617 | 640 | 603 | 612 | 533,000 |
2007/08/10 | 615 | 623 | 597 | 601 | 764,000 |
2007/08/09 | 659 | 660 | 606 | 614 | 1,410,000 |
2007/08/08 | 651 | 656 | 633 | 640 | 458,000 |
2007/08/07 | 665 | 668 | 649 | 652 | 308,000 |
2007/08/06 | 654 | 663 | 653 | 663 | 238,000 |
2007/08/03 | 663 | 666 | 653 | 659 | 393,000 |
2007/08/02 | 654 | 666 | 653 | 666 | 482,000 |
2007/08/01 | 660 | 670 | 656 | 657 | 340,000 |
2007/07/31 | 671 | 677 | 662 | 668 | 357,000 |
2007/07/30 | 649 | 677 | 648 | 672 | 448,000 |
2007/07/27 | 675 | 675 | 658 | 662 | 363,000 |
2007/07/26 | 690 | 692 | 678 | 678 | 205,000 |
2007/07/25 | 690 | 699 | 686 | 697 | 306,000 |
2007/07/24 | 705 | 709 | 694 | 707 | 270,000 |
2007/07/23 | 707 | 708 | 696 | 706 | 215,000 |
2007/07/20 | 700 | 710 | 698 | 707 | 363,000 |
2007/07/19 | 683 | 702 | 665 | 702 | 552,000 |
2007/07/18 | 678 | 684 | 676 | 680 | 294,000 |
2007/07/17 | 683 | 689 | 676 | 682 | 340,000 |
2007/07/13 | 689 | 694 | 686 | 689 | 219,000 |
2007/07/12 | 689 | 694 | 684 | 688 | 339,000 |
2007/07/11 | 697 | 698 | 684 | 688 | 199,000 |
2007/07/10 | 700 | 700 | 696 | 696 | 187,000 |
2007/07/09 | 697 | 700 | 695 | 698 | 147,000 |
2007/07/06 | 701 | 702 | 686 | 692 | 272,000 |
2007/07/05 | 694 | 702 | 694 | 700 | 184,000 |
2007/07/04 | 698 | 698 | 693 | 695 | 272,000 |
2007/07/03 | 685 | 697 | 685 | 697 | 419,000 |
2007/07/02 | 702 | 702 | 692 | 694 | 296,000 |
2007/06/29 | 683 | 687 | 679 | 684 | 288,000 |
2007/06/28 | 669 | 683 | 668 | 683 | 615,000 |
2007/06/27 | 698 | 698 | 668 | 673 | 681,000 |
2007/06/26 | 687 | 697 | 680 | 697 | 503,000 |
2007/06/25 | 695 | 695 | 685 | 686 | 421,000 |
2007/06/22 | 698 | 701 | 692 | 696 | 478,000 |
2007/06/21 | 670 | 690 | 662 | 688 | 372,000 |
2007/06/20 | 686 | 689 | 675 | 676 | 388,000 |
2007/06/19 | 688 | 694 | 681 | 688 | 388,000 |
2007/06/18 | 697 | 700 | 684 | 688 | 446,000 |
2007/06/15 | 706 | 706 | 696 | 701 | 241,000 |
2007/06/14 | 677 | 699 | 677 | 696 | 443,000 |
2007/06/13 | 678 | 685 | 674 | 679 | 255,000 |
2007/06/12 | 682 | 686 | 672 | 674 | 488,000 |
2007/06/11 | 701 | 703 | 681 | 685 | 464,000 |
2007/06/08 | 701 | 704 | 685 | 694 | 875,000 |
2007/06/07 | 704 | 705 | 696 | 701 | 494,000 |
2007/06/06 | 709 | 718 | 700 | 703 | 638,000 |
2007/06/05 | 717 | 723 | 709 | 712 | 689,000 |
2007/06/04 | 715 | 721 | 711 | 714 | 1,033,000 |
2007/06/01 | 711 | 723 | 706 | 715 | 706,000 |
2007/05/31 | 708 | 716 | 705 | 710 | 1,178,000 |
2007/05/30 | 734 | 754 | 709 | 713 | 1,805,000 |
2007/05/29 | 754 | 754 | 743 | 744 | 656,000 |
2007/05/28 | 754 | 754 | 742 | 744 | 493,000 |
2007/05/25 | 750 | 760 | 741 | 754 | 1,251,000 |
2007/05/24 | 736 | 749 | 735 | 748 | 802,000 |
2007/05/23 | 767 | 771 | 730 | 735 | 956,000 |
2007/05/22 | 742 | 769 | 721 | 769 | 1,468,000 |
2007/05/21 | 731 | 741 | 724 | 732 | 689,000 |
2007/05/18 | 745 | 745 | 718 | 721 | 574,000 |
2007/05/17 | 754 | 759 | 746 | 750 | 362,000 |
2007/05/16 | 756 | 757 | 742 | 754 | 329,000 |
2007/05/15 | 773 | 773 | 746 | 750 | 437,000 |
2007/05/14 | 780 | 784 | 769 | 772 | 457,000 |
2007/05/11 | 778 | 778 | 761 | 773 | 379,000 |
2007/05/10 | 788 | 790 | 774 | 780 | 639,000 |
2007/05/09 | 776 | 790 | 774 | 790 | 391,000 |
2007/05/08 | 780 | 790 | 776 | 782 | 527,000 |
2007/05/07 | 782 | 782 | 765 | 774 | 493,000 |
2007/05/02 | 760 | 766 | 746 | 764 | 498,000 |
2007/05/01 | 747 | 764 | 739 | 761 | 714,000 |
2007/04/27 | 751 | 751 | 733 | 743 | 722,000 |
2007/04/26 | 742 | 757 | 737 | 752 | 819,000 |
2007/04/25 | 730 | 730 | 717 | 722 | 557,000 |
2007/04/24 | 720 | 733 | 715 | 730 | 814,000 |
2007/04/23 | 723 | 727 | 717 | 720 | 660,000 |
2007/04/20 | 714 | 714 | 697 | 702 | 367,000 |
2007/04/19 | 717 | 717 | 699 | 709 | 419,000 |
2007/04/18 | 710 | 720 | 706 | 717 | 593,000 |
2007/04/17 | 708 | 711 | 695 | 700 | 446,000 |
2007/04/16 | 705 | 714 | 701 | 703 | 458,000 |
2007/04/13 | 720 | 720 | 704 | 704 | 572,000 |
2007/04/12 | 711 | 716 | 706 | 715 | 536,000 |
2007/04/11 | 703 | 710 | 697 | 702 | 406,000 |
2007/04/10 | 700 | 713 | 693 | 704 | 632,000 |
2007/04/09 | 694 | 700 | 692 | 697 | 544,000 |
2007/04/06 | 694 | 703 | 686 | 691 | 436,000 |
2007/04/05 | 691 | 696 | 683 | 693 | 695,000 |
2007/04/04 | 687 | 694 | 678 | 686 | 1,493,000 |
2007/04/03 | 692 | 699 | 677 | 687 | 1,884,000 |
2007/04/02 | 730 | 732 | 702 | 702 | 561,000 |
2007/03/30 | 734 | 737 | 722 | 725 | 474,000 |
2007/03/29 | 723 | 737 | 715 | 732 | 378,000 |
2007/03/28 | 746 | 746 | 723 | 733 | 466,000 |
2007/03/27 | 739 | 750 | 736 | 741 | 436,000 |
2007/03/26 | 750 | 753 | 738 | 748 | 434,000 |
2007/03/23 | 740 | 745 | 731 | 740 | 537,000 |
2007/03/22 | 740 | 748 | 726 | 744 | 626,000 |
2007/03/20 | 737 | 739 | 714 | 716 | 871,000 |
2007/03/19 | 721 | 733 | 717 | 727 | 688,000 |
2007/03/16 | 739 | 747 | 728 | 731 | 424,000 |
2007/03/15 | 734 | 757 | 734 | 746 | 660,000 |
2007/03/14 | 744 | 744 | 730 | 732 | 649,000 |
2007/03/13 | 762 | 766 | 754 | 754 | 469,000 |
2007/03/12 | 768 | 774 | 752 | 763 | 499,000 |
2007/03/09 | 768 | 777 | 760 | 763 | 1,118,000 |
2007/03/08 | 767 | 771 | 761 | 768 | 1,154,000 |
2007/03/07 | 796 | 804 | 771 | 777 | 965,000 |
2007/03/06 | 739 | 788 | 739 | 788 | 665,000 |
2007/03/05 | 770 | 785 | 755 | 757 | 1,000,000 |
2007/03/02 | 784 | 794 | 768 | 790 | 533,000 |
2007/03/01 | 775 | 792 | 766 | 787 | 846,000 |
2007/02/28 | 736 | 788 | 735 | 785 | 1,091,000 |
2007/02/27 | 827 | 835 | 803 | 806 | 847,000 |
2007/02/26 | 829 | 838 | 826 | 828 | 682,000 |
2007/02/23 | 820 | 827 | 816 | 826 | 880,000 |
2007/02/22 | 826 | 834 | 811 | 816 | 901,000 |
2007/02/21 | 836 | 842 | 818 | 826 | 865,000 |
2007/02/20 | 803 | 827 | 797 | 826 | 587,000 |
2007/02/19 | 762 | 802 | 762 | 799 | 590,000 |
2007/02/16 | 765 | 777 | 760 | 767 | 747,000 |
2007/02/15 | 760 | 767 | 750 | 765 | 769,000 |
2007/02/14 | 745 | 755 | 744 | 749 | 468,000 |
2007/02/13 | 736 | 747 | 733 | 745 | 474,000 |
2007/02/09 | 730 | 737 | 726 | 734 | 371,000 |
2007/02/08 | 722 | 737 | 722 | 731 | 451,000 |
2007/02/07 | 723 | 731 | 718 | 726 | 417,000 |
2007/02/06 | 711 | 723 | 710 | 723 | 292,000 |
2007/02/05 | 720 | 725 | 711 | 711 | 477,000 |
2007/02/02 | 724 | 724 | 717 | 720 | 449,000 |
2007/02/01 | 724 | 724 | 705 | 717 | 737,000 |
2007/01/31 | 724 | 733 | 716 | 728 | 590,000 |
2007/01/30 | 717 | 728 | 710 | 715 | 701,000 |
2007/01/29 | 699 | 717 | 693 | 716 | 592,000 |
2007/01/26 | 683 | 700 | 682 | 698 | 249,000 |
2007/01/25 | 701 | 702 | 691 | 693 | 361,000 |
2007/01/24 | 686 | 717 | 686 | 701 | 545,000 |
2007/01/23 | 682 | 685 | 678 | 683 | 312,000 |
2007/01/22 | 668 | 682 | 666 | 682 | 405,000 |
2007/01/19 | 669 | 669 | 660 | 666 | 164,000 |
2007/01/18 | 662 | 670 | 661 | 668 | 279,000 |
2007/01/17 | 670 | 674 | 666 | 670 | 179,000 |
2007/01/16 | 663 | 677 | 662 | 669 | 217,000 |
2007/01/15 | 655 | 668 | 648 | 668 | 301,000 |
2007/01/12 | 649 | 658 | 646 | 656 | 288,000 |
2007/01/11 | 652 | 664 | 645 | 650 | 458,000 |
2007/01/10 | 653 | 658 | 639 | 640 | 435,000 |
2007/01/09 | 640 | 658 | 637 | 654 | 539,000 |
2007/01/05 | 660 | 660 | 639 | 643 | 380,000 |
2007/01/04 | 672 | 678 | 664 | 664 | 135,000 |