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 |
---|---|---|---|---|---|
1992/12/30 | 585 | 585 | 585 | 585 | 12,000 |
1992/12/29 | 590 | 590 | 585 | 585 | 14,000 |
1992/12/28 | 596 | 596 | 580 | 580 | 35,000 |
1992/12/25 | 595 | 598 | 595 | 596 | 59,000 |
1992/12/24 | 599 | 599 | 595 | 599 | 58,000 |
1992/12/22 | 599 | 600 | 591 | 599 | 251,000 |
1992/12/21 | 590 | 600 | 590 | 599 | 167,000 |
1992/12/18 | 590 | 590 | 585 | 586 | 45,000 |
1992/12/17 | 582 | 585 | 580 | 585 | 137,000 |
1992/12/16 | 586 | 586 | 582 | 582 | 79,000 |
1992/12/15 | 581 | 586 | 581 | 586 | 89,000 |
1992/12/14 | 591 | 591 | 586 | 586 | 107,000 |
1992/12/11 | 590 | 600 | 590 | 591 | 141,000 |
1992/12/10 | 597 | 600 | 596 | 600 | 217,000 |
1992/12/09 | 601 | 601 | 595 | 596 | 163,000 |
1992/12/08 | 609 | 609 | 600 | 600 | 584,000 |
1992/12/07 | 615 | 615 | 609 | 609 | 19,000 |
1992/12/04 | 606 | 615 | 606 | 615 | 26,000 |
1992/12/03 | 605 | 606 | 605 | 606 | 46,000 |
1992/12/02 | 615 | 615 | 606 | 606 | 61,000 |
1992/12/01 | 620 | 620 | 613 | 615 | 39,000 |
1992/11/30 | 620 | 620 | 620 | 620 | 40,000 |
1992/11/27 | 620 | 630 | 620 | 620 | 41,000 |
1992/11/26 | 618 | 625 | 617 | 617 | 81,000 |
1992/11/25 | 611 | 618 | 611 | 618 | 105,000 |
1992/11/24 | 630 | 630 | 630 | 630 | 19,000 |
1992/11/20 | 631 | 631 | 626 | 630 | 61,000 |
1992/11/19 | 635 | 635 | 630 | 635 | 261,000 |
1992/11/18 | 635 | 640 | 633 | 635 | 159,000 |
1992/11/17 | 638 | 638 | 627 | 631 | 130,000 |
1992/11/16 | 640 | 641 | 637 | 641 | 237,000 |
1992/11/13 | 624 | 639 | 624 | 639 | 137,000 |
1992/11/12 | 615 | 624 | 611 | 624 | 77,000 |
1992/11/11 | 610 | 615 | 610 | 615 | 75,000 |
1992/11/10 | 605 | 610 | 605 | 605 | 124,000 |
1992/11/09 | 602 | 602 | 593 | 593 | 41,000 |
1992/11/06 | 598 | 605 | 598 | 605 | 160,000 |
1992/11/05 | 599 | 599 | 597 | 598 | 19,000 |
1992/11/04 | 605 | 605 | 601 | 605 | 18,000 |
1992/11/02 | 591 | 600 | 590 | 600 | 159,000 |
1992/10/30 | 605 | 605 | 600 | 600 | 90,000 |
1992/10/29 | 605 | 606 | 605 | 606 | 43,000 |
1992/10/28 | 600 | 605 | 600 | 605 | 39,000 |
1992/10/27 | 591 | 600 | 591 | 600 | 49,000 |
1992/10/26 | 598 | 600 | 595 | 595 | 53,000 |
1992/10/23 | 600 | 600 | 599 | 599 | 73,000 |
1992/10/22 | 600 | 603 | 600 | 603 | 17,000 |
1992/10/21 | 610 | 610 | 600 | 608 | 84,000 |
1992/10/20 | 610 | 610 | 600 | 600 | 103,000 |
1992/10/19 | 603 | 603 | 595 | 600 | 137,000 |
1992/10/16 | 625 | 625 | 620 | 620 | 69,000 |
1992/10/15 | 625 | 625 | 620 | 625 | 69,000 |
1992/10/14 | 625 | 630 | 625 | 630 | 24,000 |
1992/10/13 | 625 | 625 | 625 | 625 | 4,000 |
1992/10/12 | 635 | 638 | 620 | 620 | 105,000 |
1992/10/09 | 636 | 636 | 628 | 635 | 82,000 |
1992/10/08 | 615 | 630 | 615 | 621 | 97,000 |
1992/10/07 | 620 | 621 | 620 | 620 | 100,000 |
1992/10/06 | 600 | 620 | 600 | 620 | 115,000 |
1992/10/05 | 621 | 621 | 620 | 620 | 86,000 |
1992/10/02 | 600 | 610 | 600 | 600 | 26,000 |
1992/10/01 | 610 | 611 | 610 | 610 | 43,000 |
1992/09/30 | 613 | 613 | 606 | 610 | 35,000 |
1992/09/29 | 645 | 645 | 616 | 616 | 88,000 |
1992/09/28 | 648 | 648 | 647 | 647 | 69,000 |
1992/09/25 | 650 | 655 | 648 | 650 | 116,000 |
1992/09/24 | 654 | 660 | 640 | 648 | 178,000 |
1992/09/22 | 616 | 634 | 616 | 634 | 69,000 |
1992/09/21 | 613 | 622 | 613 | 616 | 25,000 |
1992/09/18 | 604 | 610 | 600 | 610 | 54,000 |
1992/09/17 | 600 | 600 | 594 | 594 | 65,000 |
1992/09/16 | 600 | 600 | 600 | 600 | 50,000 |
1992/09/14 | 600 | 601 | 600 | 600 | 49,000 |
1992/09/11 | 618 | 619 | 618 | 618 | 84,000 |
1992/09/10 | 630 | 648 | 627 | 638 | 92,000 |
1992/09/09 | 611 | 625 | 611 | 625 | 27,000 |
1992/09/08 | 629 | 629 | 623 | 629 | 10,000 |
1992/09/07 | 629 | 635 | 629 | 630 | 39,000 |
1992/09/04 | 639 | 639 | 622 | 629 | 101,000 |
1992/09/03 | 620 | 620 | 619 | 619 | 46,000 |
1992/09/02 | 608 | 630 | 585 | 620 | 38,000 |
1992/09/01 | 650 | 650 | 588 | 608 | 92,000 |
1992/08/31 | 650 | 660 | 634 | 634 | 57,000 |
1992/08/28 | 614 | 635 | 613 | 635 | 123,000 |
1992/08/27 | 585 | 614 | 584 | 614 | 76,000 |
1992/08/26 | 590 | 596 | 575 | 575 | 61,000 |
1992/08/25 | 580 | 590 | 580 | 590 | 56,000 |
1992/08/24 | 570 | 580 | 565 | 580 | 67,000 |
1992/08/21 | 510 | 550 | 510 | 550 | 182,000 |
1992/08/20 | 501 | 511 | 490 | 495 | 187,000 |
1992/08/19 | 501 | 501 | 500 | 500 | 32,000 |
1992/08/18 | 510 | 520 | 500 | 500 | 95,000 |
1992/08/17 | 500 | 510 | 500 | 510 | 33,000 |
1992/08/14 | 500 | 500 | 498 | 500 | 106,000 |
1992/08/13 | 515 | 516 | 500 | 500 | 160,000 |
1992/08/12 | 544 | 544 | 515 | 515 | 59,000 |
1992/08/11 | 559 | 559 | 545 | 545 | 36,000 |
1992/08/10 | 565 | 565 | 550 | 559 | 76,000 |
1992/08/07 | 558 | 565 | 558 | 565 | 74,000 |
1992/08/06 | 565 | 570 | 565 | 568 | 88,000 |
1992/08/05 | 570 | 580 | 570 | 575 | 29,000 |
1992/08/04 | 570 | 571 | 570 | 571 | 29,000 |
1992/08/03 | 580 | 580 | 569 | 570 | 58,000 |
1992/07/31 | 566 | 570 | 564 | 570 | 49,000 |
1992/07/30 | 568 | 569 | 564 | 564 | 6,000 |
1992/07/29 | 550 | 550 | 537 | 538 | 34,000 |
1992/07/28 | 550 | 550 | 530 | 540 | 74,000 |
1992/07/27 | 569 | 570 | 550 | 550 | 11,000 |
1992/07/24 | 561 | 570 | 551 | 570 | 49,000 |
1992/07/23 | 540 | 555 | 540 | 555 | 53,000 |
1992/07/21 | 610 | 610 | 600 | 610 | 48,000 |
1992/07/20 | 590 | 608 | 590 | 600 | 23,000 |
1992/07/17 | 629 | 629 | 618 | 620 | 56,000 |
1992/07/16 | 634 | 634 | 621 | 633 | 61,000 |
1992/07/15 | 635 | 635 | 625 | 635 | 168,000 |
1992/07/14 | 626 | 636 | 626 | 636 | 57,000 |
1992/07/13 | 620 | 630 | 620 | 630 | 73,000 |
1992/07/10 | 610 | 615 | 605 | 615 | 134,000 |
1992/07/09 | 600 | 600 | 580 | 586 | 49,000 |
1992/07/08 | 610 | 610 | 592 | 600 | 74,000 |
1992/07/07 | 605 | 605 | 600 | 600 | 44,000 |
1992/07/06 | 595 | 595 | 595 | 595 | 32,000 |
1992/07/03 | 560 | 600 | 560 | 595 | 165,000 |
1992/07/02 | 560 | 561 | 550 | 553 | 184,000 |
1992/07/01 | 529 | 560 | 529 | 540 | 84,000 |
1992/06/30 | 553 | 555 | 547 | 549 | 345,000 |
1992/06/29 | 560 | 560 | 551 | 551 | 81,000 |
1992/06/26 | 570 | 570 | 560 | 560 | 147,000 |
1992/06/25 | 563 | 563 | 560 | 563 | 32,000 |
1992/06/24 | 561 | 570 | 560 | 560 | 109,000 |
1992/06/23 | 571 | 571 | 566 | 566 | 118,000 |
1992/06/22 | 580 | 584 | 570 | 570 | 163,000 |
1992/06/19 | 585 | 590 | 569 | 579 | 35,000 |
1992/06/18 | 585 | 586 | 585 | 585 | 30,000 |
1992/06/17 | 610 | 610 | 600 | 600 | 40,000 |
1992/06/16 | 616 | 616 | 609 | 610 | 242,000 |
1992/06/15 | 615 | 615 | 610 | 610 | 39,000 |
1992/06/12 | 625 | 625 | 615 | 615 | 154,000 |
1992/06/11 | 612 | 621 | 602 | 605 | 107,000 |
1992/06/10 | 631 | 635 | 630 | 630 | 105,000 |
1992/06/09 | 631 | 631 | 628 | 631 | 38,000 |
1992/06/08 | 630 | 630 | 620 | 628 | 83,000 |
1992/06/05 | 636 | 636 | 620 | 620 | 91,000 |
1992/06/04 | 627 | 630 | 626 | 626 | 98,000 |
1992/06/03 | 636 | 636 | 616 | 626 | 20,000 |
1992/06/02 | 637 | 638 | 636 | 636 | 32,000 |
1992/06/01 | 650 | 650 | 636 | 636 | 15,000 |
1992/05/29 | 632 | 640 | 632 | 640 | 168,000 |
1992/05/28 | 641 | 641 | 630 | 632 | 80,000 |
1992/05/27 | 645 | 645 | 631 | 631 | 171,000 |
1992/05/26 | 633 | 633 | 631 | 631 | 18,000 |
1992/05/25 | 645 | 645 | 639 | 639 | 35,000 |
1992/05/22 | 660 | 660 | 640 | 645 | 72,000 |
1992/05/21 | 660 | 661 | 650 | 650 | 83,000 |
1992/05/20 | 661 | 661 | 655 | 661 | 93,000 |
1992/05/19 | 651 | 670 | 651 | 655 | 100,000 |
1992/05/18 | 655 | 655 | 648 | 651 | 54,000 |
1992/05/15 | 656 | 660 | 651 | 655 | 154,000 |
1992/05/14 | 673 | 673 | 666 | 666 | 178,000 |
1992/05/13 | 665 | 673 | 664 | 673 | 92,000 |
1992/05/12 | 675 | 680 | 670 | 675 | 292,000 |
1992/05/11 | 644 | 670 | 644 | 665 | 159,000 |
1992/05/08 | 644 | 664 | 644 | 655 | 165,000 |
1992/05/07 | 654 | 664 | 644 | 644 | 229,000 |
1992/05/06 | 644 | 648 | 642 | 644 | 145,000 |
1992/05/01 | 629 | 645 | 625 | 644 | 41,000 |
1992/04/30 | 631 | 632 | 630 | 630 | 39,000 |
1992/04/28 | 633 | 640 | 621 | 630 | 170,000 |
1992/04/27 | 612 | 620 | 612 | 613 | 46,000 |
1992/04/24 | 620 | 620 | 600 | 611 | 100,000 |
1992/04/23 | 590 | 610 | 590 | 610 | 81,000 |
1992/04/22 | 600 | 600 | 581 | 590 | 39,000 |
1992/04/21 | 582 | 582 | 581 | 581 | 41,000 |
1992/04/20 | 602 | 608 | 579 | 581 | 87,000 |
1992/04/17 | 610 | 611 | 602 | 610 | 77,000 |
1992/04/16 | 592 | 610 | 592 | 601 | 50,000 |
1992/04/15 | 580 | 596 | 580 | 581 | 78,000 |
1992/04/14 | 565 | 580 | 565 | 580 | 47,000 |
1992/04/13 | 584 | 584 | 571 | 571 | 74,000 |
1992/04/10 | 552 | 579 | 552 | 575 | 82,000 |
1992/04/09 | 548 | 560 | 548 | 551 | 54,000 |
1992/04/08 | 564 | 564 | 555 | 558 | 44,000 |
1992/04/07 | 628 | 628 | 605 | 605 | 38,000 |
1992/04/06 | 630 | 640 | 628 | 628 | 35,000 |
1992/04/03 | 628 | 628 | 616 | 628 | 149,000 |
1992/04/02 | 630 | 635 | 625 | 625 | 87,000 |
1992/04/01 | 656 | 656 | 635 | 635 | 45,000 |
1992/03/31 | 645 | 649 | 645 | 648 | 19,000 |
1992/03/30 | 638 | 641 | 638 | 641 | 20,000 |
1992/03/27 | 649 | 649 | 641 | 641 | 125,000 |
1992/03/26 | 649 | 649 | 640 | 649 | 109,000 |
1992/03/25 | 651 | 651 | 631 | 641 | 37,000 |
1992/03/24 | 652 | 655 | 652 | 652 | 77,000 |
1992/03/23 | 661 | 661 | 650 | 652 | 141,000 |
1992/03/19 | 627 | 656 | 627 | 651 | 102,000 |
1992/03/18 | 655 | 655 | 620 | 625 | 97,000 |
1992/03/17 | 660 | 665 | 655 | 655 | 49,000 |
1992/03/16 | 665 | 665 | 655 | 660 | 99,000 |
1992/03/13 | 652 | 660 | 651 | 655 | 152,000 |
1992/03/12 | 650 | 671 | 642 | 670 | 100,000 |
1992/03/11 | 673 | 673 | 650 | 650 | 120,000 |
1992/03/10 | 700 | 700 | 670 | 670 | 126,000 |
1992/03/09 | 720 | 720 | 700 | 700 | 18,000 |
1992/03/06 | 711 | 721 | 711 | 720 | 104,000 |
1992/03/05 | 742 | 742 | 730 | 731 | 23,000 |
1992/03/04 | 733 | 742 | 733 | 739 | 9,000 |
1992/03/03 | 774 | 774 | 751 | 753 | 34,000 |
1992/03/02 | 769 | 780 | 762 | 780 | 12,000 |
1992/02/28 | 759 | 769 | 759 | 769 | 91,000 |
1992/02/27 | 765 | 769 | 765 | 769 | 51,000 |
1992/02/26 | 742 | 769 | 739 | 769 | 77,000 |
1992/02/25 | 730 | 730 | 730 | 730 | 38,000 |
1992/02/24 | 737 | 737 | 735 | 735 | 10,000 |
1992/02/21 | 757 | 758 | 755 | 757 | 46,000 |
1992/02/20 | 738 | 750 | 730 | 750 | 10,000 |
1992/02/19 | 730 | 739 | 729 | 730 | 9,000 |
1992/02/18 | 734 | 734 | 731 | 731 | 36,000 |
1992/02/17 | 751 | 751 | 730 | 731 | 33,000 |
1992/02/14 | 770 | 770 | 751 | 751 | 200,000 |
1992/02/13 | 780 | 780 | 775 | 775 | 27,000 |
1992/02/12 | 810 | 810 | 800 | 800 | 28,000 |
1992/02/10 | 822 | 822 | 812 | 815 | 49,000 |
1992/02/07 | 834 | 834 | 820 | 822 | 73,000 |
1992/02/06 | 820 | 838 | 820 | 838 | 136,000 |
1992/02/05 | 811 | 840 | 810 | 828 | 154,000 |
1992/02/04 | 790 | 821 | 785 | 821 | 184,000 |
1992/02/03 | 779 | 780 | 770 | 780 | 72,000 |
1992/01/31 | 764 | 782 | 757 | 769 | 90,000 |
1992/01/30 | 775 | 775 | 760 | 764 | 50,000 |
1992/01/29 | 779 | 779 | 775 | 775 | 21,000 |
1992/01/28 | 774 | 780 | 773 | 780 | 43,000 |
1992/01/27 | 780 | 780 | 770 | 770 | 81,000 |
1992/01/24 | 775 | 798 | 775 | 790 | 112,000 |
1992/01/23 | 779 | 779 | 775 | 775 | 72,000 |
1992/01/22 | 775 | 780 | 759 | 780 | 91,000 |
1992/01/21 | 782 | 783 | 775 | 775 | 49,000 |
1992/01/20 | 785 | 785 | 763 | 774 | 145,000 |
1992/01/17 | 784 | 784 | 770 | 784 | 72,000 |
1992/01/16 | 779 | 785 | 774 | 774 | 149,000 |
1992/01/14 | 779 | 779 | 759 | 759 | 55,000 |
1992/01/13 | 779 | 779 | 766 | 769 | 43,000 |
1992/01/10 | 789 | 789 | 769 | 779 | 130,000 |
1992/01/09 | 795 | 795 | 776 | 779 | 121,000 |
1992/01/08 | 794 | 795 | 786 | 786 | 43,000 |
1992/01/07 | 786 | 795 | 786 | 795 | 130,000 |
1992/01/06 | 761 | 781 | 761 | 781 | 72,000 |