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 |
---|---|---|---|---|---|
1985/12/28 | 404 | 405 | 400 | 400 | 80,000 |
1985/12/27 | 406 | 410 | 399 | 401 | 95,000 |
1985/12/26 | 400 | 406 | 400 | 404 | 263,000 |
1985/12/25 | 396 | 399 | 396 | 399 | 43,000 |
1985/12/24 | 395 | 400 | 395 | 395 | 88,000 |
1985/12/23 | 395 | 400 | 395 | 396 | 50,000 |
1985/12/21 | 392 | 395 | 392 | 395 | 46,000 |
1985/12/20 | 400 | 400 | 395 | 395 | 162,000 |
1985/12/19 | 401 | 403 | 400 | 401 | 147,000 |
1985/12/18 | 400 | 406 | 397 | 401 | 276,000 |
1985/12/17 | 389 | 400 | 386 | 400 | 186,000 |
1985/12/16 | 387 | 390 | 386 | 387 | 175,000 |
1985/12/13 | 387 | 390 | 386 | 388 | 150,000 |
1985/12/12 | 395 | 395 | 387 | 387 | 207,000 |
1985/12/11 | 395 | 399 | 387 | 392 | 189,000 |
1985/12/10 | 390 | 395 | 390 | 395 | 103,000 |
1985/12/09 | 388 | 390 | 388 | 390 | 69,000 |
1985/12/07 | 388 | 388 | 386 | 386 | 69,000 |
1985/12/06 | 392 | 396 | 388 | 388 | 216,000 |
1985/12/05 | 400 | 400 | 393 | 393 | 264,000 |
1985/12/04 | 396 | 401 | 396 | 397 | 131,000 |
1985/12/03 | 402 | 407 | 401 | 401 | 93,000 |
1985/12/02 | 405 | 410 | 400 | 410 | 126,000 |
1985/11/30 | 410 | 410 | 406 | 410 | 54,000 |
1985/11/29 | 405 | 418 | 405 | 406 | 94,000 |
1985/11/28 | 403 | 412 | 403 | 405 | 186,000 |
1985/11/27 | 419 | 420 | 412 | 413 | 86,000 |
1985/11/26 | 430 | 430 | 416 | 416 | 251,000 |
1985/11/25 | 420 | 430 | 420 | 430 | 320,000 |
1985/11/22 | 397 | 425 | 397 | 425 | 412,000 |
1985/11/21 | 390 | 397 | 384 | 397 | 1,827,000 |
1985/11/20 | 395 | 400 | 385 | 390 | 2,461,000 |
1985/11/19 | 406 | 406 | 395 | 395 | 146,000 |
1985/11/18 | 405 | 412 | 402 | 410 | 117,000 |
1985/11/16 | 405 | 405 | 399 | 405 | 81,000 |
1985/11/15 | 397 | 407 | 397 | 405 | 33,000 |
1985/11/14 | 401 | 401 | 396 | 397 | 49,000 |
1985/11/13 | 400 | 410 | 399 | 406 | 220,000 |
1985/11/12 | 407 | 410 | 405 | 405 | 127,000 |
1985/11/11 | 408 | 412 | 408 | 412 | 101,000 |
1985/11/08 | 410 | 412 | 408 | 408 | 92,000 |
1985/11/07 | 415 | 420 | 410 | 410 | 55,000 |
1985/11/06 | 409 | 420 | 409 | 412 | 151,000 |
1985/11/05 | 418 | 419 | 407 | 408 | 92,000 |
1985/11/02 | 418 | 420 | 418 | 419 | 115,000 |
1985/11/01 | 430 | 430 | 418 | 418 | 127,000 |
1985/10/31 | 420 | 430 | 415 | 430 | 249,000 |
1985/10/30 | 420 | 430 | 420 | 430 | 43,000 |
1985/10/29 | 406 | 420 | 406 | 419 | 108,000 |
1985/10/28 | 410 | 415 | 405 | 405 | 278,000 |
1985/10/26 | 410 | 420 | 410 | 420 | 99,000 |
1985/10/25 | 439 | 443 | 415 | 415 | 260,000 |
1985/10/24 | 441 | 443 | 438 | 439 | 58,000 |
1985/10/23 | 438 | 449 | 438 | 448 | 87,000 |
1985/10/22 | 440 | 445 | 439 | 440 | 207,000 |
1985/10/21 | 439 | 442 | 439 | 440 | 54,000 |
1985/10/19 | 439 | 440 | 434 | 439 | 103,000 |
1985/10/18 | 440 | 440 | 438 | 440 | 118,000 |
1985/10/17 | 448 | 448 | 439 | 440 | 139,000 |
1985/10/16 | 464 | 464 | 448 | 450 | 139,000 |
1985/10/15 | 459 | 460 | 451 | 459 | 151,000 |
1985/10/14 | 446 | 455 | 446 | 449 | 169,000 |
1985/10/11 | 456 | 458 | 448 | 448 | 169,000 |
1985/10/09 | 466 | 466 | 452 | 453 | 175,000 |
1985/10/08 | 464 | 467 | 460 | 461 | 79,000 |
1985/10/07 | 462 | 463 | 458 | 459 | 111,000 |
1985/10/05 | 467 | 470 | 465 | 470 | 183,000 |
1985/10/04 | 465 | 466 | 465 | 465 | 400,000 |
1985/10/03 | 470 | 475 | 470 | 470 | 120,000 |
1985/10/02 | 485 | 489 | 471 | 472 | 131,000 |
1985/10/01 | 500 | 505 | 485 | 485 | 690,000 |
1985/09/30 | 487 | 510 | 486 | 495 | 1,076,000 |
1985/09/28 | 470 | 470 | 460 | 462 | 106,000 |
1985/09/27 | 480 | 483 | 470 | 470 | 126,000 |
1985/09/26 | 490 | 490 | 475 | 485 | 659,000 |
1985/09/25 | 461 | 492 | 461 | 490 | 631,000 |
1985/09/24 | 467 | 473 | 455 | 460 | 145,000 |
1985/09/21 | 460 | 465 | 460 | 465 | 76,000 |
1985/09/20 | 470 | 475 | 465 | 475 | 377,000 |
1985/09/19 | 450 | 470 | 450 | 470 | 656,000 |
1985/09/18 | 466 | 468 | 446 | 450 | 606,000 |
1985/09/17 | 470 | 475 | 465 | 465 | 451,000 |
1985/09/13 | 475 | 475 | 465 | 468 | 83,000 |
1985/09/12 | 482 | 482 | 470 | 475 | 211,000 |
1985/09/11 | 466 | 484 | 465 | 482 | 513,000 |
1985/09/10 | 458 | 466 | 455 | 462 | 268,000 |
1985/09/09 | 468 | 472 | 460 | 460 | 142,000 |
1985/09/07 | 458 | 468 | 458 | 468 | 144,000 |
1985/09/06 | 470 | 475 | 456 | 456 | 457,000 |
1985/09/05 | 480 | 480 | 469 | 471 | 257,000 |
1985/09/04 | 470 | 475 | 465 | 475 | 315,000 |
1985/09/03 | 484 | 488 | 476 | 477 | 420,000 |
1985/09/02 | 489 | 489 | 484 | 485 | 227,000 |
1985/08/31 | 484 | 489 | 483 | 489 | 266,000 |
1985/08/30 | 493 | 494 | 482 | 483 | 323,000 |
1985/08/29 | 499 | 500 | 489 | 493 | 435,000 |
1985/08/28 | 498 | 503 | 494 | 500 | 1,752,000 |
1985/08/27 | 501 | 504 | 495 | 496 | 1,475,000 |
1985/08/26 | 508 | 512 | 505 | 505 | 1,131,000 |
1985/08/24 | 512 | 512 | 504 | 504 | 761,000 |
1985/08/23 | 512 | 521 | 501 | 514 | 4,295,999 |
1985/08/22 | 500 | 517 | 496 | 506 | 9,552,999 |
1985/08/21 | 484 | 493 | 481 | 493 | 2,213,000 |
1985/08/20 | 490 | 490 | 479 | 479 | 1,390,000 |
1985/08/19 | 490 | 497 | 482 | 487 | 5,005,999 |
1985/08/17 | 476 | 493 | 476 | 482 | 10,186,999 |
1985/08/16 | 470 | 480 | 469 | 475 | 4,171,999 |
1985/08/15 | 455 | 468 | 452 | 465 | 2,175,000 |
1985/08/14 | 445 | 450 | 434 | 450 | 261,000 |
1985/08/13 | 450 | 450 | 444 | 450 | 175,000 |
1985/08/12 | 453 | 456 | 450 | 452 | 328,000 |
1985/08/09 | 452 | 458 | 451 | 455 | 862,000 |
1985/08/08 | 455 | 459 | 452 | 454 | 1,321,000 |
1985/08/07 | 450 | 455 | 445 | 455 | 1,672,000 |
1985/08/06 | 453 | 453 | 442 | 450 | 1,397,000 |
1985/08/05 | 435 | 457 | 435 | 450 | 2,655,000 |
1985/08/03 | 430 | 435 | 425 | 435 | 215,000 |
1985/08/02 | 432 | 433 | 425 | 430 | 334,000 |
1985/08/01 | 425 | 436 | 425 | 432 | 444,000 |
1985/07/31 | 427 | 427 | 420 | 425 | 281,000 |
1985/07/30 | 430 | 432 | 420 | 432 | 641,000 |
1985/07/29 | 439 | 439 | 427 | 435 | 257,000 |
1985/07/27 | 430 | 440 | 430 | 440 | 175,000 |
1985/07/26 | 436 | 437 | 430 | 430 | 493,000 |
1985/07/25 | 430 | 438 | 430 | 435 | 658,000 |
1985/07/24 | 435 | 439 | 425 | 425 | 369,000 |
1985/07/23 | 441 | 441 | 425 | 425 | 458,000 |
1985/07/22 | 444 | 446 | 435 | 445 | 571,000 |
1985/07/20 | 441 | 445 | 437 | 444 | 1,202,000 |
1985/07/19 | 444 | 447 | 439 | 440 | 3,846,999 |
1985/07/18 | 409 | 437 | 409 | 436 | 3,650,000 |
1985/07/17 | 409 | 409 | 401 | 409 | 124,000 |
1985/07/16 | 403 | 412 | 403 | 409 | 186,000 |
1985/07/15 | 410 | 418 | 403 | 408 | 656,000 |
1985/07/12 | 400 | 410 | 400 | 410 | 173,000 |
1985/07/11 | 410 | 410 | 398 | 398 | 291,000 |
1985/07/10 | 419 | 421 | 415 | 415 | 974,000 |
1985/07/09 | 402 | 424 | 402 | 417 | 892,000 |
1985/07/08 | 410 | 410 | 401 | 401 | 127,000 |
1985/07/06 | 401 | 411 | 401 | 410 | 303,000 |
1985/07/05 | 405 | 408 | 400 | 401 | 562,000 |
1985/07/04 | 400 | 411 | 400 | 405 | 809,000 |
1985/07/03 | 400 | 400 | 392 | 400 | 547,000 |
1985/07/02 | 399 | 399 | 395 | 399 | 78,000 |
1985/07/01 | 397 | 397 | 394 | 395 | 104,000 |
1985/06/29 | 390 | 398 | 390 | 398 | 46,000 |
1985/06/28 | 399 | 400 | 393 | 398 | 115,000 |
1985/06/27 | 396 | 400 | 391 | 400 | 493,000 |
1985/06/26 | 402 | 402 | 392 | 400 | 349,000 |
1985/06/25 | 401 | 405 | 396 | 405 | 363,000 |
1985/06/24 | 400 | 403 | 398 | 402 | 300,000 |
1985/06/22 | 400 | 402 | 398 | 400 | 321,000 |
1985/06/21 | 404 | 404 | 395 | 402 | 203,000 |
1985/06/20 | 407 | 408 | 404 | 404 | 454,000 |
1985/06/19 | 402 | 408 | 401 | 407 | 528,000 |
1985/06/18 | 410 | 413 | 402 | 402 | 447,000 |
1985/06/17 | 420 | 424 | 407 | 414 | 313,000 |
1985/06/15 | 428 | 428 | 423 | 424 | 490,000 |
1985/06/14 | 421 | 425 | 416 | 425 | 617,000 |
1985/06/13 | 419 | 422 | 417 | 419 | 627,000 |
1985/06/12 | 415 | 417 | 415 | 417 | 245,000 |
1985/06/11 | 421 | 423 | 411 | 415 | 476,000 |
1985/06/10 | 429 | 431 | 424 | 425 | 618,000 |
1985/06/07 | 434 | 437 | 427 | 434 | 4,047,999 |
1985/06/06 | 427 | 430 | 418 | 429 | 4,115,999 |
1985/06/05 | 416 | 424 | 412 | 423 | 2,804,000 |
1985/06/04 | 408 | 412 | 405 | 412 | 606,000 |
1985/06/03 | 416 | 423 | 400 | 408 | 4,805,999 |
1985/06/01 | 411 | 418 | 411 | 416 | 2,453,000 |
1985/05/31 | 409 | 415 | 406 | 412 | 6,479,999 |
1985/05/30 | 408 | 413 | 401 | 407 | 3,217,000 |
1985/05/29 | 395 | 410 | 391 | 407 | 11,003,999 |
1985/05/28 | 380 | 390 | 380 | 390 | 609,000 |
1985/05/27 | 376 | 385 | 376 | 385 | 389,000 |
1985/05/25 | 376 | 378 | 375 | 376 | 205,000 |
1985/05/24 | 380 | 384 | 371 | 379 | 366,000 |
1985/05/23 | 385 | 389 | 381 | 381 | 531,000 |
1985/05/22 | 393 | 395 | 388 | 389 | 1,485,000 |
1985/05/21 | 385 | 395 | 381 | 390 | 836,000 |
1985/05/20 | 397 | 397 | 382 | 384 | 917,000 |
1985/05/18 | 385 | 397 | 383 | 393 | 1,176,000 |
1985/05/17 | 391 | 392 | 385 | 385 | 702,000 |
1985/05/16 | 395 | 397 | 387 | 389 | 1,637,000 |
1985/05/15 | 398 | 404 | 392 | 399 | 7,429,999 |
1985/05/14 | 393 | 397 | 380 | 397 | 5,793,999 |
1985/05/13 | 392 | 398 | 390 | 393 | 5,768,999 |
1985/05/10 | 373 | 390 | 373 | 390 | 5,593,999 |
1985/05/09 | 379 | 379 | 367 | 370 | 1,068,000 |
1985/05/08 | 382 | 384 | 375 | 380 | 1,236,000 |
1985/05/07 | 385 | 387 | 375 | 380 | 2,106,000 |
1985/05/04 | 382 | 385 | 380 | 385 | 1,834,000 |
1985/05/02 | 380 | 389 | 376 | 377 | 6,793,999 |
1985/05/01 | 373 | 377 | 366 | 375 | 7,029,999 |
1985/04/30 | 355 | 368 | 355 | 368 | 2,539,000 |
1985/04/27 | 361 | 363 | 359 | 360 | 962,000 |
1985/04/26 | 353 | 364 | 353 | 363 | 5,245,999 |
1985/04/25 | 350 | 359 | 350 | 353 | 1,857,000 |
1985/04/24 | 345 | 354 | 343 | 353 | 2,787,000 |
1985/04/23 | 332 | 350 | 331 | 348 | 2,945,000 |
1985/04/22 | 330 | 334 | 329 | 330 | 148,000 |
1985/04/20 | 329 | 335 | 328 | 330 | 134,000 |
1985/04/19 | 320 | 330 | 320 | 330 | 119,000 |
1985/04/18 | 320 | 325 | 320 | 320 | 191,000 |
1985/04/17 | 320 | 320 | 320 | 320 | 84,000 |
1985/04/16 | 323 | 325 | 323 | 325 | 79,000 |
1985/04/15 | 330 | 330 | 325 | 325 | 35,000 |
1985/04/12 | 326 | 327 | 325 | 325 | 48,000 |
1985/04/11 | 326 | 327 | 322 | 325 | 52,000 |
1985/04/10 | 330 | 330 | 326 | 326 | 162,000 |
1985/04/09 | 334 | 334 | 330 | 330 | 84,000 |
1985/04/08 | 332 | 333 | 330 | 331 | 109,000 |
1985/04/06 | 334 | 334 | 328 | 328 | 33,000 |
1985/04/05 | 333 | 335 | 330 | 330 | 171,000 |
1985/04/04 | 337 | 339 | 325 | 326 | 326,000 |
1985/04/03 | 318 | 339 | 318 | 335 | 676,000 |
1985/04/02 | 327 | 327 | 317 | 317 | 33,000 |
1985/04/01 | 315 | 315 | 313 | 313 | 133,000 |
1985/03/30 | 321 | 321 | 315 | 315 | 111,000 |
1985/03/29 | 320 | 321 | 319 | 319 | 146,000 |
1985/03/28 | 325 | 325 | 319 | 319 | 53,000 |
1985/03/27 | 326 | 326 | 317 | 325 | 120,000 |
1985/03/27 | 1 -> 1.05 分割 | ||||
1985/03/26 | 333 | 340 | 333 | 340 | 125,000 |
1985/03/25 | 334 | 335 | 333 | 334 | 95,000 |
1985/03/23 | 335 | 335 | 333 | 333 | 37,000 |
1985/03/22 | 332 | 335 | 332 | 335 | 145,000 |
1985/03/20 | 332 | 335 | 330 | 332 | 300,000 |
1985/03/19 | 331 | 335 | 328 | 330 | 179,000 |
1985/03/18 | 335 | 337 | 330 | 336 | 323,000 |
1985/03/16 | 330 | 330 | 326 | 326 | 45,000 |
1985/03/15 | 332 | 332 | 326 | 327 | 111,000 |
1985/03/14 | 333 | 333 | 331 | 333 | 150,000 |
1985/03/13 | 333 | 334 | 330 | 331 | 82,000 |
1985/03/12 | 333 | 333 | 331 | 332 | 13,000 |
1985/03/11 | 335 | 335 | 330 | 330 | 69,000 |
1985/03/08 | 331 | 335 | 325 | 335 | 233,000 |
1985/03/07 | 335 | 335 | 334 | 335 | 83,000 |
1985/03/06 | 334 | 334 | 330 | 334 | 105,000 |
1985/03/05 | 345 | 345 | 335 | 335 | 348,000 |
1985/03/04 | 337 | 344 | 335 | 344 | 461,000 |
1985/03/02 | 325 | 327 | 322 | 325 | 164,000 |
1985/03/01 | 320 | 324 | 317 | 324 | 160,000 |
1985/02/28 | 321 | 324 | 320 | 324 | 147,000 |
1985/02/27 | 322 | 324 | 322 | 322 | 34,000 |
1985/02/26 | 327 | 327 | 323 | 324 | 52,000 |
1985/02/25 | 320 | 326 | 320 | 321 | 79,000 |
1985/02/23 | 326 | 326 | 321 | 321 | 26,000 |
1985/02/22 | 323 | 327 | 321 | 321 | 34,000 |
1985/02/21 | 328 | 328 | 321 | 322 | 24,000 |
1985/02/20 | 328 | 328 | 327 | 327 | 43,000 |
1985/02/19 | 331 | 331 | 328 | 328 | 58,000 |
1985/02/18 | 331 | 332 | 331 | 331 | 70,000 |
1985/02/16 | 331 | 332 | 330 | 331 | 103,000 |
1985/02/15 | 330 | 331 | 330 | 331 | 113,000 |
1985/02/14 | 330 | 333 | 330 | 330 | 132,000 |
1985/02/13 | 333 | 333 | 330 | 330 | 129,000 |
1985/02/12 | 330 | 333 | 330 | 333 | 37,000 |
1985/02/08 | 333 | 335 | 333 | 335 | 129,000 |
1985/02/07 | 331 | 333 | 330 | 333 | 153,000 |
1985/02/06 | 325 | 335 | 325 | 330 | 161,000 |
1985/02/05 | 321 | 323 | 321 | 323 | 54,000 |
1985/02/04 | 319 | 321 | 319 | 320 | 150,000 |
1985/02/02 | 317 | 319 | 316 | 319 | 165,000 |
1985/02/01 | 318 | 319 | 316 | 317 | 229,000 |
1985/01/31 | 321 | 321 | 318 | 318 | 265,000 |
1985/01/30 | 320 | 323 | 320 | 323 | 247,000 |
1985/01/29 | 320 | 320 | 318 | 320 | 519,000 |
1985/01/28 | 319 | 324 | 318 | 321 | 264,000 |
1985/01/26 | 318 | 319 | 317 | 318 | 341,000 |
1985/01/25 | 330 | 330 | 323 | 325 | 415,000 |
1985/01/24 | 336 | 336 | 331 | 331 | 110,000 |
1985/01/23 | 334 | 340 | 333 | 333 | 235,000 |
1985/01/22 | 340 | 340 | 336 | 338 | 308,000 |
1985/01/21 | 352 | 352 | 340 | 340 | 509,000 |
1985/01/19 | 354 | 355 | 347 | 349 | 1,628,000 |
1985/01/18 | 338 | 349 | 337 | 345 | 2,268,000 |
1985/01/17 | 330 | 341 | 330 | 336 | 881,000 |
1985/01/16 | 332 | 332 | 325 | 330 | 308,000 |
1985/01/14 | 318 | 333 | 318 | 333 | 242,000 |
1985/01/11 | 315 | 316 | 315 | 316 | 51,000 |
1985/01/10 | 315 | 315 | 315 | 315 | 30,000 |
1985/01/09 | 312 | 315 | 310 | 315 | 65,000 |
1985/01/08 | 314 | 318 | 312 | 312 | 24,000 |
1985/01/07 | 319 | 319 | 312 | 313 | 31,000 |
1985/01/05 | 310 | 315 | 310 | 315 | 51,000 |
1985/01/04 | 315 | 316 | 310 | 310 | 8,000 |