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
1986/12/27 451 455 450 455 206,000
1986/12/26 461 464 455 461 350,000
1986/12/25 460 465 455 461 315,000
1986/12/24 460 465 450 465 176,000
1986/12/23 469 469 460 461 184,000
1986/12/22 469 469 465 467 362,000
1986/12/19 460 465 455 465 593,000
1986/12/18 465 467 455 455 422,000
1986/12/17 460 465 452 460 166,000
1986/12/16 465 465 455 455 154,000
1986/12/15 460 470 458 462 504,000
1986/12/12 444 449 435 449 224,000
1986/12/11 454 454 445 445 251,000
1986/12/10 444 455 443 450 411,000
1986/12/09 460 460 441 442 306,000
1986/12/08 460 460 455 460 275,000
1986/12/06 451 455 448 455 87,000
1986/12/05 452 455 446 446 107,000
1986/12/04 455 455 450 455 159,000
1986/12/03 446 459 446 455 411,000
1986/12/02 450 458 439 439 750,000
1986/12/01 454 460 446 451 694,000
1986/11/29 449 460 448 460 144,000
1986/11/28 450 450 439 439 181,000
1986/11/27 430 450 430 450 156,000
1986/11/26 435 435 426 427 273,000
1986/11/25 438 440 438 440 160,000
1986/11/22 446 449 439 440 316,000
1986/11/21 446 449 445 445 251,000
1986/11/20 446 450 436 450 326,000
1986/11/19 447 450 444 450 498,000
1986/11/18 450 450 445 450 98,000
1986/11/17 450 454 445 445 166,000
1986/11/14 440 450 435 450 205,000
1986/11/13 450 450 440 450 154,000
1986/11/12 450 469 450 460 985,000
1986/11/11 425 445 425 443 1,083,000
1986/11/10 420 425 416 425 424,000
1986/11/07 415 415 411 415 105,000
1986/11/06 405 413 403 413 212,000
1986/11/05 406 415 405 405 75,000
1986/11/04 418 418 410 410 22,000
1986/11/01 410 420 410 420 25,000
1986/10/31 412 419 408 419 167,000
1986/10/30 402 413 402 408 61,000
1986/10/29 405 405 400 401 27,000
1986/10/28 405 415 400 415 161,000
1986/10/27 405 405 405 405 153,000
1986/10/25 405 405 395 405 47,000
1986/10/24 403 410 401 405 200,000
1986/10/23 393 403 393 403 131,000
1986/10/22 393 396 393 395 136,000
1986/10/21 400 400 393 396 312,000
1986/10/20 415 415 400 400 64,000
1986/10/17 425 425 410 415 60,000
1986/10/16 415 425 410 425 123,000
1986/10/15 415 415 406 415 109,000
1986/10/14 417 420 415 415 37,000
1986/10/13 425 425 416 417 87,000
1986/10/09 415 425 415 420 152,000
1986/10/08 420 430 415 415 103,000
1986/10/07 416 430 415 430 110,000
1986/10/06 420 420 415 415 19,000
1986/10/04 410 415 410 415 13,000
1986/10/03 391 406 391 406 57,000
1986/10/02 410 410 390 390 119,000
1986/10/01 415 416 400 405 197,000
1986/09/30 425 425 415 415 141,000
1986/09/29 428 432 425 425 176,000
1986/09/27 425 430 424 425 128,000
1986/09/26 432 432 424 430 171,000
1986/09/25 435 436 426 430 189,000
1986/09/24 431 445 431 439 77,000
1986/09/22 433 433 428 430 111,000
1986/09/19 435 440 434 434 50,000
1986/09/18 440 442 425 439 129,000
1986/09/17 440 450 440 442 81,000
1986/09/16 455 457 440 440 126,000
1986/09/12 460 460 440 460 184,000
1986/09/11 465 465 462 465 128,000
1986/09/10 462 475 462 470 93,000
1986/09/09 465 465 461 461 168,000
1986/09/08 477 482 470 470 194,000
1986/09/06 470 475 470 475 148,000
1986/09/05 465 478 465 475 149,000
1986/09/04 465 466 464 464 78,000
1986/09/03 463 464 463 464 147,000
1986/09/02 469 469 461 461 75,000
1986/09/01 475 479 472 474 99,000
1986/08/30 488 488 472 479 135,000
1986/08/29 485 498 485 490 313,000
1986/08/28 466 473 462 472 76,000
1986/08/27 461 465 461 461 165,000
1986/08/26 460 462 459 461 186,000
1986/08/25 459 463 459 459 218,000
1986/08/23 460 461 460 460 50,000
1986/08/22 460 460 460 460 93,000
1986/08/20 480 485 480 485 251,000
1986/08/19 480 485 480 485 189,000
1986/08/18 473 480 471 480 183,000
1986/08/15 471 485 471 476 134,000
1986/08/14 476 480 463 470 129,000
1986/08/13 478 478 470 471 122,000
1986/08/12 460 465 456 463 119,000
1986/08/11 460 465 455 460 143,000
1986/08/08 465 466 460 460 127,000
1986/08/07 470 474 465 470 132,000
1986/08/06 475 484 470 474 186,000
1986/08/05 485 485 470 470 73,000
1986/08/04 474 485 474 485 36,000
1986/08/02 470 472 466 471 84,000
1986/08/01 482 482 468 470 271,000
1986/07/31 491 491 486 486 205,000
1986/07/30 495 495 480 486 302,000
1986/07/29 492 500 490 495 173,000
1986/07/28 503 507 500 501 217,000
1986/07/26 505 507 491 501 227,000
1986/07/25 512 520 507 507 412,000
1986/07/24 520 520 508 510 387,000
1986/07/23 507 507 500 501 168,000
1986/07/22 492 505 492 500 161,000
1986/07/21 518 519 489 500 371,000
1986/07/19 527 528 515 515 239,000
1986/07/18 530 530 520 529 690,000
1986/07/17 525 528 519 520 648,000
1986/07/16 530 530 522 522 697,000
1986/07/15 525 538 520 534 1,481,000
1986/07/14 532 532 525 526 718,000
1986/07/11 540 540 521 522 2,178,000
1986/07/10 511 539 500 539 5,276,000
1986/07/09 518 518 497 501 2,824,000
1986/07/08 488 520 485 510 4,728,000
1986/07/07 489 491 485 488 378,000
1986/07/05 482 484 482 483 133,000
1986/07/04 480 480 477 480 188,000
1986/07/03 475 477 475 475 163,000
1986/07/02 475 480 471 471 249,000
1986/07/01 483 483 475 480 119,000
1986/06/30 481 485 478 478 120,000
1986/06/28 485 487 480 486 98,000
1986/06/27 488 489 480 485 278,000
1986/06/26 490 491 485 490 319,000
1986/06/25 484 493 484 485 1,000,000
1986/06/24 487 488 480 482 499,000
1986/06/23 489 489 478 485 352,000
1986/06/21 483 487 481 487 284,000
1986/06/20 485 494 479 479 669,000
1986/06/19 490 492 476 484 851,000
1986/06/18 490 490 483 488 486,000
1986/06/17 493 495 482 489 1,102,000
1986/06/16 503 503 492 497 1,881,000
1986/06/13 500 512 497 498 9,148,999
1986/06/12 472 486 471 483 2,047,000
1986/06/11 459 468 457 468 715,000
1986/06/10 465 465 455 457 866,000
1986/06/09 445 470 445 466 974,000
1986/06/07 442 444 441 441 88,000
1986/06/06 443 444 442 442 177,000
1986/06/05 443 445 442 443 232,000
1986/06/04 441 443 441 442 457,000
1986/06/03 442 445 440 440 462,000
1986/06/02 442 444 442 444 74,000
1986/05/31 442 445 442 442 69,000
1986/05/30 441 444 440 440 104,000
1986/05/29 443 445 440 440 257,000
1986/05/28 445 446 440 440 355,000
1986/05/27 441 445 440 445 244,000
1986/05/26 445 445 441 441 177,000
1986/05/24 441 448 441 441 95,000
1986/05/23 430 445 430 436 222,000
1986/05/22 428 431 428 429 73,000
1986/05/21 425 431 425 428 64,000
1986/05/20 425 430 425 425 65,000
1986/05/19 431 435 425 431 103,000
1986/05/17 431 435 430 435 20,000
1986/05/16 431 435 431 431 217,000
1986/05/15 438 440 431 433 148,000
1986/05/14 444 444 435 438 175,000
1986/05/13 447 447 443 443 151,000
1986/05/12 449 450 445 445 199,000
1986/05/09 445 447 443 445 171,000
1986/05/08 445 450 442 445 222,000
1986/05/07 448 450 445 448 232,000
1986/05/06 445 448 445 448 245,000
1986/05/02 440 444 435 439 191,000
1986/05/01 437 440 425 435 565,000
1986/04/30 440 444 438 440 130,000
1986/04/28 447 447 437 440 245,000
1986/04/26 450 450 440 442 296,000
1986/04/25 450 455 448 450 477,000
1986/04/24 462 465 445 445 658,000
1986/04/23 440 463 437 463 655,000
1986/04/22 442 443 433 441 418,000
1986/04/21 447 450 442 442 367,000
1986/04/19 445 445 442 445 137,000
1986/04/18 445 447 445 445 159,000
1986/04/17 444 446 440 445 162,000
1986/04/16 441 447 441 447 111,000
1986/04/15 445 450 441 450 168,000
1986/04/14 458 458 445 455 81,000
1986/04/11 450 460 450 460 386,000
1986/04/10 441 450 441 450 239,000
1986/04/09 436 440 436 439 158,000
1986/04/08 445 449 440 440 215,000
1986/04/07 450 451 446 446 67,000
1986/04/05 443 445 442 445 39,000
1986/04/04 444 450 444 446 103,000
1986/04/03 456 459 449 449 213,000
1986/04/02 476 477 456 456 599,000
1986/04/01 460 476 457 476 976,000
1986/03/31 460 460 455 455 326,000
1986/03/29 445 457 445 449 301,000
1986/03/28 446 455 435 440 722,000
1986/03/27 445 450 439 447 737,000
1986/03/27 1 -> 1.05 分割
1986/03/26 452 475 452 460 625,000
1986/03/25 455 458 452 452 419,000
1986/03/24 459 465 450 465 878,000
1986/03/22 456 458 450 458 468,000
1986/03/20 458 465 456 456 781,000
1986/03/19 471 471 462 463 733,000
1986/03/18 490 491 474 475 865,000
1986/03/17 507 508 488 494 1,263,000
1986/03/15 494 506 492 504 2,895,000
1986/03/14 490 492 481 492 2,512,000
1986/03/13 480 488 475 480 1,953,000
1986/03/12 460 470 460 470 1,230,000
1986/03/11 453 460 451 460 838,000
1986/03/10 456 456 451 451 161,000
1986/03/07 460 462 456 456 865,000
1986/03/06 465 465 450 455 1,117,000
1986/03/05 458 467 452 465 1,028,000
1986/03/04 449 460 445 458 563,000
1986/03/03 442 448 441 445 277,000
1986/03/01 445 447 441 442 250,000
1986/02/28 450 454 443 450 503,000
1986/02/27 455 455 448 450 615,000
1986/02/26 458 460 452 455 2,116,000
1986/02/25 454 457 450 455 883,000
1986/02/24 448 448 445 448 262,000
1986/02/22 441 449 440 447 867,000
1986/02/21 439 450 436 436 1,518,000
1986/02/20 433 437 433 435 1,032,000
1986/02/19 436 438 431 435 699,000
1986/02/18 435 439 429 439 486,000
1986/02/17 433 440 428 430 456,000
1986/02/15 440 440 430 430 220,000
1986/02/14 429 436 426 436 503,000
1986/02/13 426 436 425 429 288,000
1986/02/12 427 430 420 425 229,000
1986/02/10 431 434 426 430 148,000
1986/02/07 432 440 432 433 230,000
1986/02/06 430 432 426 432 253,000
1986/02/05 427 428 425 428 228,000
1986/02/04 427 428 425 428 155,000
1986/02/03 427 428 426 427 192,000
1986/02/01 425 428 423 428 107,000
1986/01/31 422 428 422 428 81,000
1986/01/30 415 423 415 422 127,000
1986/01/29 421 421 416 420 147,000
1986/01/28 420 428 420 420 54,000
1986/01/27 426 430 425 430 34,000
1986/01/25 425 430 421 430 162,000
1986/01/24 435 435 425 427 86,000
1986/01/23 436 438 430 432 179,000
1986/01/22 437 440 431 440 140,000
1986/01/21 439 439 431 439 161,000
1986/01/20 440 440 435 437 117,000
1986/01/18 440 445 437 437 136,000
1986/01/17 435 445 435 445 246,000
1986/01/16 452 454 440 440 231,000
1986/01/14 459 459 445 457 617,000
1986/01/13 458 462 453 460 2,087,000
1986/01/10 446 458 445 450 2,293,000
1986/01/09 434 449 432 440 1,169,000
1986/01/08 430 440 430 439 1,124,000
1986/01/07 420 430 420 425 983,000
1986/01/06 405 420 404 415 552,000
1986/01/04 400 413 400 401 47,000

このページの先頭へ