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 |
---|---|---|---|---|---|
1994/12/30 | 790 | 797 | 790 | 792 | 20,000 |
1994/12/29 | 790 | 800 | 790 | 800 | 35,000 |
1994/12/28 | 799 | 804 | 794 | 800 | 165,000 |
1994/12/27 | 784 | 799 | 784 | 799 | 36,000 |
1994/12/26 | 800 | 801 | 781 | 801 | 29,000 |
1994/12/22 | 797 | 803 | 790 | 801 | 122,000 |
1994/12/21 | 777 | 787 | 777 | 787 | 53,000 |
1994/12/20 | 767 | 787 | 767 | 787 | 94,000 |
1994/12/19 | 776 | 776 | 771 | 775 | 198,000 |
1994/12/16 | 777 | 785 | 772 | 775 | 114,000 |
1994/12/15 | 787 | 790 | 783 | 787 | 167,000 |
1994/12/14 | 776 | 785 | 776 | 783 | 189,000 |
1994/12/13 | 785 | 785 | 781 | 781 | 169,000 |
1994/12/12 | 795 | 795 | 785 | 785 | 59,000 |
1994/12/09 | 792 | 800 | 792 | 795 | 134,000 |
1994/12/08 | 790 | 790 | 786 | 787 | 74,000 |
1994/12/07 | 784 | 790 | 783 | 790 | 224,000 |
1994/12/06 | 785 | 792 | 785 | 785 | 245,000 |
1994/12/05 | 779 | 785 | 779 | 780 | 49,000 |
1994/12/02 | 780 | 785 | 779 | 779 | 216,000 |
1994/12/01 | 780 | 780 | 780 | 780 | 76,000 |
1994/11/30 | 778 | 781 | 775 | 780 | 89,000 |
1994/11/29 | 762 | 765 | 762 | 763 | 135,000 |
1994/11/28 | 765 | 769 | 760 | 760 | 75,000 |
1994/11/25 | 758 | 760 | 755 | 760 | 94,000 |
1994/11/24 | 760 | 760 | 745 | 751 | 313,000 |
1994/11/22 | 778 | 778 | 768 | 772 | 408,000 |
1994/11/21 | 794 | 794 | 777 | 780 | 1,127,000 |
1994/11/18 | 795 | 801 | 790 | 790 | 225,000 |
1994/11/17 | 796 | 798 | 795 | 795 | 159,000 |
1994/11/16 | 794 | 797 | 787 | 795 | 147,000 |
1994/11/15 | 795 | 799 | 787 | 794 | 45,000 |
1994/11/14 | 795 | 796 | 795 | 796 | 39,000 |
1994/11/11 | 804 | 804 | 792 | 803 | 1,161,000 |
1994/11/10 | 805 | 805 | 801 | 804 | 128,000 |
1994/11/09 | 828 | 828 | 800 | 802 | 158,000 |
1994/11/08 | 825 | 828 | 825 | 828 | 81,000 |
1994/11/07 | 826 | 828 | 824 | 828 | 68,000 |
1994/11/04 | 826 | 830 | 824 | 824 | 46,000 |
1994/11/02 | 825 | 825 | 823 | 825 | 70,000 |
1994/11/01 | 820 | 827 | 820 | 827 | 99,000 |
1994/10/31 | 836 | 840 | 827 | 830 | 46,000 |
1994/10/28 | 833 | 835 | 825 | 826 | 159,000 |
1994/10/27 | 836 | 837 | 833 | 833 | 224,000 |
1994/10/26 | 835 | 837 | 835 | 835 | 71,000 |
1994/10/25 | 836 | 836 | 831 | 835 | 239,000 |
1994/10/24 | 845 | 845 | 835 | 836 | 213,000 |
1994/10/21 | 840 | 845 | 835 | 845 | 272,000 |
1994/10/20 | 852 | 852 | 850 | 850 | 350,000 |
1994/10/19 | 840 | 852 | 840 | 852 | 150,000 |
1994/10/18 | 840 | 844 | 835 | 840 | 1,162,000 |
1994/10/17 | 851 | 851 | 840 | 840 | 283,000 |
1994/10/14 | 860 | 860 | 853 | 853 | 48,000 |
1994/10/13 | 857 | 865 | 857 | 860 | 64,000 |
1994/10/12 | 846 | 860 | 845 | 860 | 164,000 |
1994/10/11 | 851 | 851 | 844 | 850 | 70,000 |
1994/10/07 | 844 | 858 | 844 | 850 | 85,000 |
1994/10/06 | 845 | 855 | 845 | 846 | 224,000 |
1994/10/05 | 837 | 843 | 837 | 838 | 334,000 |
1994/10/04 | 845 | 847 | 841 | 845 | 109,000 |
1994/10/03 | 844 | 844 | 840 | 840 | 27,000 |
1994/09/30 | 845 | 848 | 843 | 844 | 250,000 |
1994/09/29 | 831 | 845 | 830 | 845 | 377,000 |
1994/09/28 | 832 | 832 | 828 | 830 | 133,000 |
1994/09/27 | 850 | 852 | 830 | 832 | 182,000 |
1994/09/26 | 847 | 852 | 847 | 852 | 254,000 |
1994/09/22 | 855 | 855 | 845 | 847 | 284,000 |
1994/09/21 | 850 | 855 | 848 | 853 | 522,000 |
1994/09/20 | 840 | 852 | 838 | 852 | 455,000 |
1994/09/19 | 851 | 852 | 840 | 840 | 148,000 |
1994/09/16 | 852 | 855 | 845 | 854 | 295,000 |
1994/09/14 | 855 | 856 | 855 | 855 | 70,000 |
1994/09/13 | 856 | 856 | 852 | 856 | 98,000 |
1994/09/12 | 857 | 860 | 856 | 856 | 193,000 |
1994/09/09 | 865 | 870 | 855 | 856 | 533,000 |
1994/09/08 | 855 | 860 | 855 | 855 | 174,000 |
1994/09/07 | 855 | 865 | 852 | 852 | 127,000 |
1994/09/06 | 854 | 865 | 854 | 855 | 292,000 |
1994/09/05 | 873 | 873 | 866 | 868 | 303,000 |
1994/09/02 | 858 | 865 | 858 | 865 | 115,000 |
1994/09/01 | 856 | 865 | 852 | 858 | 194,000 |
1994/08/31 | 870 | 870 | 866 | 866 | 186,000 |
1994/08/30 | 870 | 870 | 856 | 865 | 100,000 |
1994/08/29 | 865 | 874 | 865 | 874 | 115,000 |
1994/08/26 | 854 | 860 | 854 | 860 | 65,000 |
1994/08/25 | 853 | 859 | 842 | 850 | 143,000 |
1994/08/24 | 851 | 865 | 851 | 859 | 116,000 |
1994/08/23 | 857 | 857 | 855 | 855 | 216,000 |
1994/08/22 | 864 | 864 | 858 | 858 | 61,000 |
1994/08/19 | 868 | 870 | 860 | 865 | 166,000 |
1994/08/18 | 878 | 878 | 865 | 865 | 284,000 |
1994/08/17 | 875 | 875 | 869 | 870 | 166,000 |
1994/08/16 | 873 | 878 | 870 | 870 | 270,000 |
1994/08/15 | 875 | 879 | 866 | 867 | 70,000 |
1994/08/12 | 878 | 880 | 872 | 879 | 326,000 |
1994/08/11 | 875 | 885 | 875 | 879 | 499,000 |
1994/08/10 | 866 | 871 | 865 | 871 | 189,000 |
1994/08/09 | 868 | 870 | 865 | 865 | 195,000 |
1994/08/08 | 864 | 868 | 861 | 868 | 105,000 |
1994/08/05 | 859 | 870 | 859 | 861 | 185,000 |
1994/08/04 | 859 | 859 | 855 | 859 | 63,000 |
1994/08/03 | 850 | 859 | 850 | 859 | 11,000 |
1994/08/02 | 858 | 859 | 848 | 859 | 170,000 |
1994/08/01 | 858 | 859 | 854 | 858 | 81,000 |
1994/07/29 | 855 | 860 | 843 | 860 | 318,000 |
1994/07/28 | 845 | 850 | 845 | 845 | 31,000 |
1994/07/27 | 850 | 853 | 847 | 850 | 131,000 |
1994/07/26 | 850 | 861 | 849 | 849 | 47,000 |
1994/07/25 | 860 | 860 | 850 | 850 | 237,000 |
1994/07/22 | 865 | 865 | 860 | 860 | 260,000 |
1994/07/21 | 861 | 862 | 861 | 862 | 61,000 |
1994/07/20 | 864 | 864 | 860 | 860 | 14,000 |
1994/07/19 | 866 | 866 | 858 | 858 | 170,000 |
1994/07/18 | 866 | 866 | 866 | 866 | 51,000 |
1994/07/15 | 870 | 870 | 865 | 866 | 79,000 |
1994/07/14 | 865 | 868 | 863 | 868 | 159,000 |
1994/07/13 | 857 | 860 | 847 | 860 | 187,000 |
1994/07/12 | 855 | 861 | 850 | 857 | 123,000 |
1994/07/11 | 855 | 855 | 850 | 850 | 111,000 |
1994/07/08 | 855 | 855 | 854 | 854 | 91,000 |
1994/07/07 | 862 | 862 | 855 | 855 | 351,000 |
1994/07/06 | 856 | 865 | 855 | 855 | 282,000 |
1994/07/05 | 860 | 860 | 850 | 855 | 47,000 |
1994/07/04 | 860 | 860 | 850 | 850 | 307,000 |
1994/07/01 | 839 | 865 | 830 | 863 | 237,000 |
1994/06/30 | 826 | 840 | 826 | 838 | 137,000 |
1994/06/29 | 839 | 845 | 839 | 840 | 138,000 |
1994/06/28 | 830 | 838 | 830 | 830 | 38,000 |
1994/06/27 | 834 | 835 | 830 | 830 | 295,000 |
1994/06/24 | 833 | 840 | 833 | 834 | 176,000 |
1994/06/23 | 832 | 840 | 827 | 830 | 190,000 |
1994/06/22 | 825 | 830 | 810 | 822 | 236,000 |
1994/06/21 | 845 | 845 | 835 | 835 | 45,000 |
1994/06/20 | 860 | 860 | 850 | 850 | 269,000 |
1994/06/17 | 862 | 862 | 852 | 852 | 85,000 |
1994/06/16 | 864 | 865 | 858 | 858 | 169,000 |
1994/06/15 | 870 | 872 | 864 | 865 | 223,000 |
1994/06/14 | 878 | 878 | 865 | 873 | 285,000 |
1994/06/13 | 847 | 891 | 847 | 882 | 344,000 |
1994/06/10 | 859 | 860 | 845 | 845 | 334,000 |
1994/06/09 | 868 | 868 | 852 | 859 | 192,000 |
1994/06/08 | 850 | 867 | 850 | 867 | 734,000 |
1994/06/07 | 836 | 849 | 836 | 846 | 183,000 |
1994/06/06 | 854 | 854 | 845 | 846 | 85,000 |
1994/06/03 | 850 | 855 | 845 | 845 | 542,000 |
1994/06/02 | 863 | 863 | 846 | 849 | 244,000 |
1994/06/01 | 870 | 870 | 860 | 863 | 255,000 |
1994/05/31 | 853 | 865 | 852 | 864 | 129,000 |
1994/05/30 | 854 | 858 | 843 | 853 | 378,000 |
1994/05/27 | 850 | 855 | 842 | 854 | 270,000 |
1994/05/26 | 854 | 857 | 850 | 850 | 366,000 |
1994/05/25 | 855 | 857 | 851 | 857 | 558,000 |
1994/05/24 | 850 | 860 | 846 | 854 | 716,000 |
1994/05/23 | 837 | 845 | 829 | 845 | 499,000 |
1994/05/20 | 821 | 834 | 821 | 829 | 188,000 |
1994/05/19 | 824 | 830 | 821 | 821 | 204,000 |
1994/05/18 | 840 | 841 | 830 | 834 | 506,000 |
1994/05/17 | 845 | 850 | 845 | 849 | 360,000 |
1994/05/16 | 849 | 849 | 838 | 846 | 247,000 |
1994/05/13 | 837 | 846 | 830 | 840 | 732,000 |
1994/05/12 | 821 | 848 | 821 | 847 | 656,000 |
1994/05/11 | 833 | 833 | 822 | 831 | 423,000 |
1994/05/10 | 810 | 824 | 810 | 824 | 1,435,000 |
1994/05/09 | 816 | 816 | 806 | 816 | 604,000 |
1994/05/06 | 809 | 811 | 806 | 808 | 433,000 |
1994/05/02 | 809 | 809 | 804 | 809 | 862,000 |
1994/04/28 | 815 | 828 | 814 | 818 | 268,000 |
1994/04/27 | 809 | 818 | 809 | 818 | 170,000 |
1994/04/26 | 818 | 818 | 809 | 811 | 237,000 |
1994/04/25 | 806 | 814 | 806 | 810 | 355,000 |
1994/04/22 | 816 | 820 | 805 | 805 | 254,000 |
1994/04/21 | 832 | 841 | 820 | 820 | 562,000 |
1994/04/20 | 840 | 841 | 822 | 833 | 334,000 |
1994/04/19 | 830 | 835 | 830 | 831 | 577,000 |
1994/04/18 | 835 | 840 | 829 | 835 | 355,000 |
1994/04/15 | 823 | 835 | 818 | 829 | 655,000 |
1994/04/14 | 801 | 814 | 798 | 809 | 278,000 |
1994/04/13 | 815 | 819 | 808 | 810 | 260,000 |
1994/04/12 | 808 | 825 | 805 | 811 | 1,219,000 |
1994/04/11 | 795 | 813 | 793 | 809 | 1,866,000 |
1994/04/08 | 777 | 791 | 770 | 785 | 1,639,000 |
1994/04/07 | 747 | 760 | 747 | 760 | 505,000 |
1994/04/06 | 736 | 749 | 736 | 745 | 213,000 |
1994/04/05 | 727 | 733 | 727 | 733 | 164,000 |
1994/04/04 | 735 | 735 | 725 | 730 | 124,000 |
1994/04/01 | 740 | 740 | 729 | 735 | 244,000 |
1994/03/31 | 746 | 746 | 731 | 739 | 200,000 |
1994/03/30 | 744 | 749 | 738 | 745 | 290,000 |
1994/03/29 | 742 | 755 | 740 | 755 | 211,000 |
1994/03/28 | 758 | 758 | 741 | 752 | 212,000 |
1994/03/25 | 763 | 763 | 750 | 761 | 356,000 |
1994/03/24 | 761 | 761 | 750 | 761 | 294,000 |
1994/03/23 | 771 | 771 | 750 | 755 | 557,000 |
1994/03/22 | 786 | 786 | 762 | 771 | 210,000 |
1994/03/18 | 769 | 783 | 769 | 775 | 841,000 |
1994/03/17 | 750 | 763 | 746 | 759 | 925,000 |
1994/03/16 | 736 | 744 | 730 | 740 | 696,000 |
1994/03/15 | 743 | 743 | 722 | 725 | 275,000 |
1994/03/14 | 737 | 743 | 732 | 736 | 360,000 |
1994/03/11 | 736 | 740 | 736 | 740 | 268,000 |
1994/03/10 | 757 | 757 | 745 | 745 | 542,000 |
1994/03/09 | 740 | 747 | 737 | 747 | 230,000 |
1994/03/08 | 735 | 747 | 735 | 747 | 219,000 |
1994/03/07 | 735 | 745 | 735 | 742 | 287,000 |
1994/03/04 | 735 | 741 | 732 | 735 | 159,000 |
1994/03/03 | 733 | 741 | 731 | 741 | 109,000 |
1994/03/02 | 742 | 750 | 740 | 740 | 239,000 |
1994/03/01 | 732 | 745 | 731 | 742 | 525,000 |
1994/02/28 | 730 | 732 | 725 | 730 | 117,000 |
1994/02/25 | 722 | 730 | 722 | 730 | 93,000 |
1994/02/24 | 714 | 732 | 714 | 732 | 329,000 |
1994/02/23 | 713 | 727 | 711 | 720 | 126,000 |
1994/02/22 | 720 | 726 | 715 | 720 | 191,000 |
1994/02/21 | 715 | 727 | 710 | 727 | 80,000 |
1994/02/18 | 718 | 728 | 718 | 720 | 28,000 |
1994/02/17 | 722 | 722 | 715 | 718 | 83,000 |
1994/02/16 | 732 | 732 | 722 | 722 | 284,000 |
1994/02/15 | 717 | 722 | 711 | 722 | 284,000 |
1994/02/14 | 730 | 730 | 727 | 727 | 77,000 |
1994/02/10 | 721 | 730 | 721 | 730 | 77,000 |
1994/02/09 | 735 | 735 | 720 | 721 | 205,000 |
1994/02/08 | 729 | 735 | 723 | 726 | 282,000 |
1994/02/07 | 712 | 723 | 706 | 720 | 426,000 |
1994/02/04 | 704 | 722 | 700 | 720 | 776,000 |
1994/02/03 | 733 | 735 | 700 | 706 | 1,418,000 |
1994/02/02 | 720 | 724 | 713 | 723 | 429,000 |
1994/02/01 | 747 | 747 | 726 | 727 | 1,481,000 |
1994/01/31 | 745 | 753 | 735 | 737 | 1,633,000 |
1994/01/28 | 734 | 734 | 724 | 725 | 207,000 |
1994/01/27 | 741 | 749 | 738 | 738 | 491,000 |
1994/01/26 | 745 | 755 | 745 | 755 | 367,000 |
1994/01/25 | 755 | 765 | 745 | 765 | 485,000 |
1994/01/24 | 731 | 768 | 731 | 768 | 390,000 |
1994/01/21 | 755 | 770 | 755 | 770 | 725,000 |
1994/01/20 | 784 | 784 | 750 | 770 | 1,482,000 |
1994/01/19 | 759 | 805 | 759 | 804 | 1,334,000 |
1994/01/18 | 726 | 754 | 726 | 754 | 622,000 |
1994/01/17 | 733 | 745 | 725 | 745 | 264,000 |
1994/01/14 | 730 | 738 | 720 | 723 | 1,375,000 |
1994/01/13 | 733 | 748 | 733 | 748 | 866,000 |
1994/01/12 | 750 | 751 | 732 | 750 | 730,000 |
1994/01/11 | 744 | 759 | 735 | 759 | 712,000 |
1994/01/10 | 734 | 749 | 725 | 746 | 760,000 |
1994/01/07 | 735 | 739 | 725 | 734 | 752,000 |
1994/01/06 | 726 | 732 | 725 | 725 | 405,000 |
1994/01/05 | 716 | 725 | 709 | 725 | 394,000 |
1994/01/04 | 709 | 719 | 705 | 719 | 170,000 |