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 |
---|---|---|---|---|---|
1983/12/27 | 345 | 345 | 344 | 344 | 33,000 |
1983/12/26 | 344 | 344 | 340 | 344 | 132,000 |
1983/12/24 | 344 | 344 | 341 | 344 | 44,000 |
1983/12/23 | 346 | 346 | 346 | 346 | 18,000 |
1983/12/22 | 355 | 355 | 355 | 355 | 7,000 |
1983/12/21 | 347 | 359 | 345 | 359 | 46,000 |
1983/12/20 | 345 | 350 | 345 | 345 | 74,000 |
1983/12/19 | 340 | 341 | 340 | 340 | 27,000 |
1983/12/17 | 337 | 337 | 337 | 337 | 21,000 |
1983/12/16 | 345 | 345 | 335 | 336 | 70,000 |
1983/12/15 | 345 | 345 | 341 | 345 | 40,000 |
1983/12/14 | 352 | 352 | 345 | 345 | 43,000 |
1983/12/13 | 357 | 359 | 350 | 350 | 123,000 |
1983/12/12 | 345 | 359 | 345 | 359 | 57,000 |
1983/12/09 | 355 | 355 | 350 | 350 | 28,000 |
1983/12/08 | 354 | 354 | 344 | 345 | 27,000 |
1983/12/07 | 354 | 354 | 344 | 344 | 135,000 |
1983/12/06 | 349 | 350 | 349 | 349 | 17,000 |
1983/12/05 | 343 | 343 | 343 | 343 | 31,000 |
1983/12/03 | 341 | 343 | 341 | 343 | 27,000 |
1983/12/02 | 343 | 343 | 343 | 343 | 33,000 |
1983/12/01 | 346 | 346 | 345 | 346 | 30,000 |
1983/11/30 | 346 | 350 | 346 | 346 | 160,000 |
1983/11/29 | 345 | 346 | 345 | 346 | 33,000 |
1983/11/28 | 345 | 349 | 345 | 349 | 16,000 |
1983/11/26 | 352 | 352 | 350 | 350 | 14,000 |
1983/11/25 | 351 | 352 | 351 | 352 | 30,000 |
1983/11/24 | 351 | 351 | 351 | 351 | 11,000 |
1983/11/22 | 365 | 365 | 360 | 360 | 109,000 |
1983/11/21 | 360 | 365 | 355 | 365 | 119,000 |
1983/11/19 | 357 | 359 | 356 | 359 | 100,000 |
1983/11/18 | 360 | 360 | 351 | 355 | 26,000 |
1983/11/17 | 355 | 355 | 355 | 355 | 46,000 |
1983/11/16 | 364 | 364 | 357 | 360 | 46,000 |
1983/11/15 | 370 | 370 | 356 | 365 | 309,000 |
1983/11/14 | 365 | 370 | 356 | 370 | 620,000 |
1983/11/11 | 365 | 365 | 353 | 355 | 131,000 |
1983/11/10 | 362 | 365 | 358 | 365 | 243,000 |
1983/11/09 | 374 | 378 | 370 | 377 | 1,878,000 |
1983/11/08 | 363 | 374 | 363 | 374 | 2,936,999 |
1983/11/07 | 348 | 364 | 345 | 364 | 2,100,000 |
1983/11/05 | 353 | 353 | 345 | 348 | 392,000 |
1983/11/04 | 339 | 354 | 339 | 354 | 1,804,000 |
1983/11/02 | 330 | 339 | 330 | 339 | 37,000 |
1983/11/01 | 325 | 330 | 323 | 325 | 160,000 |
1983/10/31 | 330 | 335 | 325 | 335 | 26,000 |
1983/10/29 | 335 | 335 | 335 | 335 | 9,000 |
1983/10/28 | 335 | 335 | 335 | 335 | 29,000 |
1983/10/27 | 345 | 345 | 336 | 343 | 67,000 |
1983/10/26 | 340 | 340 | 335 | 335 | 46,000 |
1983/10/25 | 335 | 335 | 335 | 335 | 143,000 |
1983/10/24 | 344 | 344 | 335 | 337 | 130,000 |
1983/10/22 | 346 | 347 | 342 | 344 | 194,000 |
1983/10/20 | 325 | 325 | 321 | 321 | 35,000 |
1983/10/19 | 325 | 325 | 320 | 320 | 56,000 |
1983/10/18 | 329 | 329 | 320 | 325 | 97,000 |
1983/10/17 | 328 | 330 | 328 | 330 | 13,000 |
1983/10/15 | 340 | 340 | 330 | 330 | 28,000 |
1983/10/14 | 331 | 336 | 328 | 335 | 109,000 |
1983/10/13 | 335 | 335 | 331 | 331 | 24,000 |
1983/10/12 | 326 | 330 | 326 | 330 | 39,000 |
1983/10/11 | 337 | 337 | 335 | 335 | 59,000 |
1983/10/07 | 339 | 340 | 339 | 340 | 131,000 |
1983/10/06 | 342 | 342 | 340 | 340 | 148,000 |
1983/10/05 | 331 | 335 | 331 | 335 | 42,000 |
1983/10/04 | 334 | 339 | 331 | 331 | 27,000 |
1983/10/03 | 339 | 339 | 336 | 336 | 52,000 |
1983/10/01 | 339 | 339 | 336 | 339 | 26,000 |
1983/09/30 | 339 | 340 | 338 | 339 | 19,000 |
1983/09/29 | 347 | 347 | 336 | 339 | 121,000 |
1983/09/28 | 344 | 345 | 340 | 342 | 201,000 |
1983/09/27 | 336 | 340 | 335 | 339 | 216,000 |
1983/09/26 | 345 | 345 | 339 | 339 | 32,000 |
1983/09/24 | 345 | 345 | 341 | 345 | 16,000 |
1983/09/22 | 344 | 344 | 341 | 344 | 132,000 |
1983/09/21 | 338 | 343 | 338 | 341 | 741,000 |
1983/09/20 | 340 | 343 | 338 | 338 | 130,000 |
1983/09/19 | 342 | 342 | 334 | 334 | 106,000 |
1983/09/17 | 343 | 343 | 342 | 343 | 40,000 |
1983/09/16 | 345 | 349 | 343 | 343 | 179,000 |
1983/09/14 | 349 | 350 | 345 | 345 | 143,000 |
1983/09/13 | 345 | 349 | 344 | 349 | 85,000 |
1983/09/12 | 345 | 345 | 338 | 341 | 236,000 |
1983/09/09 | 345 | 345 | 340 | 340 | 48,000 |
1983/09/08 | 360 | 360 | 345 | 350 | 208,000 |
1983/09/07 | 355 | 364 | 355 | 359 | 279,000 |
1983/09/06 | 360 | 360 | 353 | 355 | 147,000 |
1983/09/05 | 361 | 368 | 351 | 360 | 276,000 |
1983/09/03 | 360 | 362 | 350 | 362 | 190,000 |
1983/09/02 | 369 | 372 | 355 | 363 | 1,398,000 |
1983/09/01 | 355 | 369 | 355 | 369 | 2,182,000 |
1983/08/31 | 329 | 338 | 329 | 335 | 192,000 |
1983/08/30 | 330 | 330 | 326 | 329 | 100,000 |
1983/08/29 | 330 | 335 | 325 | 330 | 252,000 |
1983/08/27 | 325 | 330 | 325 | 330 | 83,000 |
1983/08/26 | 322 | 325 | 317 | 323 | 139,000 |
1983/08/25 | 325 | 326 | 323 | 323 | 121,000 |
1983/08/24 | 331 | 331 | 327 | 327 | 65,000 |
1983/08/23 | 335 | 339 | 330 | 331 | 164,000 |
1983/08/22 | 342 | 342 | 331 | 331 | 92,000 |
1983/08/20 | 333 | 343 | 330 | 342 | 660,000 |
1983/08/19 | 326 | 326 | 325 | 325 | 59,000 |
1983/08/18 | 330 | 330 | 325 | 325 | 61,000 |
1983/08/17 | 330 | 337 | 330 | 330 | 72,000 |
1983/08/16 | 330 | 334 | 325 | 325 | 169,000 |
1983/08/15 | 330 | 334 | 330 | 330 | 139,000 |
1983/08/12 | 335 | 335 | 321 | 321 | 159,000 |
1983/08/11 | 340 | 340 | 335 | 335 | 54,000 |
1983/08/10 | 345 | 350 | 335 | 335 | 243,000 |
1983/08/09 | 347 | 357 | 345 | 345 | 225,000 |
1983/08/08 | 350 | 350 | 341 | 350 | 75,000 |
1983/08/06 | 355 | 355 | 345 | 355 | 603,000 |
1983/08/05 | 359 | 359 | 343 | 355 | 863,000 |
1983/08/04 | 360 | 362 | 355 | 362 | 1,944,000 |
1983/08/03 | 350 | 364 | 350 | 364 | 5,463,999 |
1983/08/02 | 335 | 337 | 325 | 325 | 963,000 |
1983/08/01 | 326 | 330 | 326 | 326 | 154,000 |
1983/07/30 | 335 | 335 | 322 | 324 | 344,000 |
1983/07/29 | 329 | 340 | 323 | 333 | 1,308,000 |
1983/07/28 | 320 | 320 | 320 | 320 | 81,000 |
1983/07/27 | 321 | 321 | 319 | 320 | 92,000 |
1983/07/26 | 328 | 329 | 320 | 320 | 221,000 |
1983/07/25 | 328 | 330 | 325 | 327 | 485,000 |
1983/07/23 | 325 | 325 | 323 | 323 | 178,000 |
1983/07/22 | 320 | 327 | 318 | 325 | 280,000 |
1983/07/21 | 320 | 320 | 315 | 317 | 252,000 |
1983/07/20 | 320 | 320 | 318 | 318 | 189,000 |
1983/07/19 | 320 | 321 | 318 | 318 | 199,000 |
1983/07/18 | 316 | 320 | 316 | 320 | 272,000 |
1983/07/15 | 310 | 316 | 310 | 315 | 238,000 |
1983/07/14 | 308 | 310 | 306 | 310 | 46,000 |
1983/07/13 | 312 | 313 | 301 | 303 | 75,000 |
1983/07/12 | 314 | 314 | 313 | 314 | 73,000 |
1983/07/11 | 314 | 314 | 312 | 312 | 74,000 |
1983/07/09 | 313 | 313 | 312 | 313 | 41,000 |
1983/07/08 | 315 | 315 | 311 | 311 | 104,000 |
1983/07/07 | 310 | 314 | 310 | 310 | 287,000 |
1983/07/06 | 305 | 305 | 302 | 302 | 90,000 |
1983/07/05 | 304 | 305 | 304 | 305 | 38,000 |
1983/07/04 | 302 | 305 | 300 | 302 | 76,000 |
1983/07/02 | 305 | 305 | 295 | 300 | 123,000 |
1983/07/01 | 309 | 309 | 305 | 305 | 107,000 |
1983/06/30 | 305 | 305 | 305 | 305 | 78,000 |
1983/06/29 | 301 | 302 | 301 | 302 | 30,000 |
1983/06/28 | 303 | 305 | 300 | 300 | 209,000 |
1983/06/27 | 300 | 305 | 300 | 301 | 26,000 |
1983/06/25 | 295 | 300 | 295 | 300 | 98,000 |
1983/06/24 | 293 | 294 | 293 | 294 | 54,000 |
1983/06/23 | 293 | 293 | 290 | 290 | 44,000 |
1983/06/22 | 295 | 295 | 295 | 295 | 66,000 |
1983/06/21 | 295 | 295 | 285 | 293 | 138,000 |
1983/06/20 | 296 | 296 | 296 | 296 | 54,000 |
1983/06/17 | 295 | 296 | 295 | 296 | 19,000 |
1983/06/16 | 300 | 300 | 295 | 295 | 62,000 |
1983/06/15 | 288 | 294 | 288 | 294 | 25,000 |
1983/06/14 | 285 | 285 | 285 | 285 | 39,000 |
1983/06/13 | 285 | 286 | 283 | 286 | 17,000 |
1983/06/11 | 283 | 285 | 283 | 285 | 70,000 |
1983/06/10 | 283 | 284 | 283 | 284 | 8,000 |
1983/06/09 | 284 | 284 | 281 | 281 | 53,000 |
1983/06/08 | 286 | 286 | 281 | 281 | 54,000 |
1983/06/07 | 288 | 288 | 286 | 286 | 32,000 |
1983/06/06 | 290 | 290 | 289 | 289 | 27,000 |
1983/06/04 | 290 | 290 | 286 | 288 | 65,000 |
1983/06/03 | 290 | 290 | 287 | 287 | 50,000 |
1983/06/02 | 289 | 289 | 288 | 288 | 23,000 |
1983/06/01 | 291 | 291 | 287 | 288 | 28,000 |
1983/05/31 | 294 | 294 | 291 | 291 | 46,000 |
1983/05/30 | 300 | 300 | 291 | 291 | 178,000 |
1983/05/28 | 295 | 295 | 295 | 295 | 21,000 |
1983/05/27 | 300 | 300 | 295 | 300 | 66,000 |
1983/05/26 | 304 | 304 | 300 | 300 | 117,000 |
1983/05/25 | 305 | 305 | 301 | 301 | 88,000 |
1983/05/24 | 304 | 304 | 300 | 300 | 28,000 |
1983/05/23 | 305 | 306 | 295 | 295 | 175,000 |
1983/05/20 | 302 | 304 | 302 | 304 | 78,000 |
1983/05/19 | 298 | 299 | 298 | 298 | 47,000 |
1983/05/18 | 295 | 295 | 290 | 295 | 312,000 |
1983/05/17 | 300 | 300 | 295 | 295 | 176,000 |
1983/05/16 | 300 | 303 | 298 | 299 | 309,000 |
1983/05/14 | 299 | 299 | 296 | 296 | 97,000 |
1983/05/13 | 299 | 300 | 297 | 299 | 172,000 |
1983/05/12 | 301 | 301 | 299 | 299 | 21,000 |
1983/05/11 | 302 | 302 | 299 | 301 | 120,000 |
1983/05/10 | 302 | 305 | 302 | 302 | 58,000 |
1983/05/09 | 304 | 310 | 301 | 302 | 63,000 |
1983/05/07 | 301 | 310 | 301 | 305 | 40,000 |
1983/05/06 | 307 | 310 | 300 | 305 | 203,000 |
1983/05/04 | 305 | 305 | 305 | 305 | 49,000 |
1983/05/02 | 299 | 307 | 298 | 301 | 39,000 |
1983/04/30 | 306 | 307 | 297 | 298 | 61,000 |
1983/04/28 | 313 | 317 | 305 | 305 | 134,000 |
1983/04/27 | 310 | 315 | 306 | 315 | 177,000 |
1983/04/26 | 307 | 315 | 302 | 310 | 355,000 |
1983/04/25 | 310 | 310 | 305 | 310 | 209,000 |
1983/04/23 | 310 | 310 | 304 | 310 | 129,000 |
1983/04/22 | 311 | 313 | 307 | 309 | 97,000 |
1983/04/21 | 317 | 317 | 306 | 306 | 228,000 |
1983/04/20 | 314 | 323 | 314 | 317 | 753,000 |
1983/04/19 | 305 | 315 | 303 | 315 | 390,000 |
1983/04/18 | 309 | 309 | 300 | 302 | 191,000 |
1983/04/15 | 305 | 310 | 305 | 310 | 394,000 |
1983/04/14 | 301 | 310 | 300 | 302 | 152,000 |
1983/04/13 | 296 | 300 | 295 | 300 | 99,000 |
1983/04/12 | 300 | 300 | 296 | 296 | 91,000 |
1983/04/11 | 303 | 305 | 300 | 300 | 93,000 |
1983/04/09 | 305 | 305 | 303 | 303 | 74,000 |
1983/04/08 | 296 | 304 | 296 | 301 | 152,000 |
1983/04/07 | 312 | 312 | 301 | 301 | 204,000 |
1983/04/06 | 310 | 310 | 305 | 310 | 91,000 |
1983/04/05 | 313 | 315 | 306 | 310 | 156,000 |
1983/04/04 | 318 | 320 | 315 | 318 | 399,000 |
1983/04/02 | 325 | 325 | 315 | 325 | 545,000 |
1983/04/01 | 325 | 335 | 321 | 330 | 7,071,999 |
1983/03/31 | 295 | 305 | 292 | 305 | 773,000 |
1983/03/30 | 300 | 300 | 291 | 298 | 250,000 |
1983/03/29 | 303 | 305 | 290 | 300 | 1,019,000 |
1983/03/28 | 298 | 307 | 290 | 304 | 3,384,999 |
1983/03/26 | 282 | 296 | 280 | 295 | 916,000 |
1983/03/25 | 273 | 284 | 273 | 280 | 752,000 |
1983/03/24 | 269 | 274 | 267 | 273 | 421,000 |
1983/03/23 | 267 | 270 | 260 | 265 | 102,000 |
1983/03/22 | 265 | 265 | 252 | 263 | 116,000 |
1983/03/18 | 263 | 265 | 261 | 265 | 101,000 |
1983/03/17 | 268 | 268 | 262 | 267 | 136,000 |
1983/03/16 | 266 | 270 | 265 | 270 | 71,000 |
1983/03/15 | 266 | 267 | 265 | 267 | 71,000 |
1983/03/14 | 266 | 267 | 265 | 265 | 83,000 |
1983/03/12 | 269 | 269 | 265 | 265 | 114,000 |
1983/03/11 | 268 | 270 | 266 | 266 | 88,000 |
1983/03/10 | 270 | 273 | 268 | 270 | 81,000 |
1983/03/09 | 270 | 275 | 266 | 275 | 54,000 |
1983/03/08 | 271 | 275 | 270 | 271 | 41,000 |
1983/03/07 | 273 | 276 | 270 | 270 | 204,000 |
1983/03/05 | 280 | 280 | 276 | 277 | 193,000 |
1983/03/04 | 288 | 288 | 276 | 277 | 481,000 |
1983/03/03 | 290 | 296 | 285 | 289 | 2,508,000 |
1983/03/02 | 269 | 286 | 269 | 285 | 1,796,000 |
1983/03/01 | 270 | 270 | 265 | 270 | 44,000 |
1983/02/28 | 266 | 271 | 266 | 268 | 52,000 |
1983/02/26 | 270 | 272 | 269 | 269 | 88,000 |
1983/02/25 | 270 | 274 | 266 | 266 | 420,000 |
1983/02/24 | 272 | 273 | 270 | 273 | 64,000 |
1983/02/23 | 269 | 272 | 265 | 272 | 97,000 |
1983/02/22 | 269 | 274 | 269 | 274 | 261,000 |
1983/02/21 | 274 | 274 | 268 | 268 | 85,000 |
1983/02/18 | 277 | 277 | 268 | 275 | 524,000 |
1983/02/17 | 265 | 277 | 265 | 273 | 427,000 |
1983/02/16 | 266 | 268 | 265 | 265 | 84,000 |
1983/02/15 | 271 | 272 | 265 | 270 | 175,000 |
1983/02/14 | 260 | 281 | 260 | 273 | 512,000 |
1983/02/12 | 256 | 260 | 256 | 258 | 26,000 |
1983/02/10 | 255 | 255 | 255 | 255 | 20,000 |
1983/02/09 | 259 | 259 | 255 | 259 | 74,000 |
1983/02/08 | 251 | 269 | 251 | 262 | 274,000 |
1983/02/07 | 255 | 255 | 251 | 253 | 55,000 |
1983/02/05 | 250 | 257 | 250 | 255 | 79,000 |
1983/02/04 | 255 | 255 | 248 | 248 | 68,000 |
1983/02/03 | 250 | 255 | 250 | 251 | 52,000 |
1983/02/02 | 248 | 248 | 248 | 248 | 39,000 |
1983/02/01 | 248 | 248 | 240 | 245 | 93,000 |
1983/01/31 | 240 | 243 | 240 | 243 | 44,000 |
1983/01/29 | 240 | 240 | 240 | 240 | 11,000 |
1983/01/28 | 235 | 240 | 235 | 240 | 18,000 |
1983/01/27 | 240 | 240 | 240 | 240 | 4,000 |
1983/01/26 | 245 | 245 | 240 | 241 | 6,000 |
1983/01/25 | 238 | 242 | 237 | 242 | 55,000 |
1983/01/24 | 243 | 243 | 243 | 243 | 20,000 |
1983/01/22 | 241 | 243 | 241 | 242 | 14,000 |
1983/01/21 | 238 | 239 | 238 | 239 | 9,000 |
1983/01/20 | 238 | 238 | 237 | 237 | 14,000 |
1983/01/19 | 238 | 238 | 237 | 237 | 30,000 |
1983/01/17 | 242 | 242 | 238 | 238 | 8,000 |
1983/01/14 | 243 | 243 | 243 | 243 | 5,000 |
1983/01/13 | 238 | 238 | 235 | 238 | 23,000 |
1983/01/12 | 241 | 241 | 238 | 238 | 12,000 |
1983/01/11 | 245 | 245 | 240 | 240 | 57,000 |
1983/01/10 | 246 | 246 | 246 | 246 | 11,000 |
1983/01/08 | 248 | 248 | 248 | 248 | 12,000 |
1983/01/07 | 245 | 245 | 245 | 245 | 33,000 |
1983/01/06 | 243 | 243 | 238 | 243 | 12,000 |
1983/01/05 | 239 | 239 | 238 | 238 | 6,000 |
1983/01/04 | 239 | 239 | 239 | 239 | 13,000 |