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 |
---|---|---|---|---|---|
1995/12/29 | 810 | 818 | 810 | 810 | 12,000 |
1995/12/28 | 805 | 824 | 805 | 810 | 189,000 |
1995/12/27 | 811 | 811 | 805 | 805 | 123,000 |
1995/12/26 | 805 | 810 | 805 | 810 | 241,000 |
1995/12/25 | 806 | 806 | 805 | 805 | 84,000 |
1995/12/22 | 810 | 815 | 805 | 806 | 204,000 |
1995/12/21 | 805 | 805 | 803 | 805 | 105,000 |
1995/12/20 | 805 | 805 | 800 | 804 | 246,000 |
1995/12/19 | 805 | 806 | 798 | 805 | 143,000 |
1995/12/18 | 796 | 805 | 795 | 805 | 358,000 |
1995/12/15 | 805 | 805 | 800 | 800 | 222,000 |
1995/12/14 | 805 | 805 | 799 | 800 | 124,000 |
1995/12/13 | 795 | 796 | 791 | 795 | 80,000 |
1995/12/12 | 795 | 805 | 790 | 805 | 318,000 |
1995/12/11 | 805 | 806 | 795 | 805 | 196,000 |
1995/12/08 | 810 | 816 | 805 | 805 | 247,000 |
1995/12/07 | 822 | 823 | 812 | 820 | 222,000 |
1995/12/06 | 810 | 824 | 810 | 818 | 57,000 |
1995/12/05 | 828 | 828 | 813 | 825 | 119,000 |
1995/12/04 | 829 | 830 | 823 | 829 | 399,000 |
1995/12/01 | 810 | 830 | 800 | 830 | 209,000 |
1995/11/30 | 792 | 805 | 792 | 800 | 202,000 |
1995/11/29 | 805 | 805 | 791 | 791 | 129,000 |
1995/11/28 | 799 | 810 | 799 | 805 | 352,000 |
1995/11/27 | 792 | 798 | 781 | 798 | 182,000 |
1995/11/24 | 792 | 795 | 790 | 790 | 212,000 |
1995/11/22 | 782 | 791 | 780 | 791 | 202,000 |
1995/11/21 | 781 | 784 | 774 | 782 | 228,000 |
1995/11/20 | 770 | 780 | 770 | 771 | 116,000 |
1995/11/17 | 785 | 785 | 778 | 780 | 180,000 |
1995/11/16 | 778 | 778 | 771 | 778 | 130,000 |
1995/11/15 | 779 | 779 | 770 | 770 | 87,000 |
1995/11/14 | 776 | 776 | 767 | 769 | 124,000 |
1995/11/13 | 765 | 768 | 765 | 766 | 93,000 |
1995/11/10 | 766 | 766 | 760 | 762 | 84,000 |
1995/11/09 | 768 | 771 | 766 | 766 | 143,000 |
1995/11/08 | 764 | 771 | 764 | 767 | 215,000 |
1995/11/07 | 773 | 774 | 769 | 774 | 141,000 |
1995/11/06 | 776 | 778 | 770 | 773 | 257,000 |
1995/11/02 | 755 | 778 | 755 | 778 | 159,000 |
1995/11/01 | 753 | 760 | 750 | 760 | 153,000 |
1995/10/31 | 752 | 761 | 752 | 752 | 129,000 |
1995/10/30 | 755 | 758 | 751 | 751 | 175,000 |
1995/10/27 | 767 | 767 | 751 | 751 | 119,000 |
1995/10/26 | 772 | 772 | 764 | 767 | 128,000 |
1995/10/25 | 770 | 780 | 770 | 772 | 347,000 |
1995/10/24 | 770 | 780 | 770 | 780 | 191,000 |
1995/10/23 | 778 | 779 | 772 | 772 | 199,000 |
1995/10/20 | 780 | 780 | 776 | 778 | 309,000 |
1995/10/19 | 780 | 780 | 778 | 780 | 210,000 |
1995/10/18 | 787 | 787 | 779 | 780 | 430,000 |
1995/10/17 | 792 | 796 | 788 | 790 | 747,000 |
1995/10/16 | 798 | 800 | 796 | 799 | 923,000 |
1995/10/13 | 798 | 799 | 795 | 798 | 190,000 |
1995/10/12 | 795 | 798 | 791 | 796 | 312,000 |
1995/10/11 | 790 | 790 | 785 | 789 | 119,000 |
1995/10/09 | 800 | 800 | 790 | 791 | 339,000 |
1995/10/06 | 799 | 800 | 796 | 800 | 202,000 |
1995/10/05 | 795 | 799 | 791 | 791 | 109,000 |
1995/10/04 | 780 | 794 | 780 | 793 | 113,000 |
1995/10/03 | 790 | 794 | 786 | 790 | 115,000 |
1995/10/02 | 785 | 794 | 785 | 790 | 208,000 |
1995/09/29 | 800 | 800 | 793 | 796 | 243,000 |
1995/09/28 | 792 | 799 | 788 | 795 | 460,000 |
1995/09/27 | 790 | 797 | 790 | 794 | 682,000 |
1995/09/26 | 780 | 790 | 780 | 790 | 162,000 |
1995/09/25 | 785 | 790 | 779 | 779 | 294,000 |
1995/09/22 | 785 | 785 | 776 | 782 | 394,000 |
1995/09/21 | 781 | 797 | 779 | 795 | 1,005,000 |
1995/09/20 | 778 | 786 | 771 | 782 | 479,000 |
1995/09/19 | 764 | 769 | 760 | 768 | 102,000 |
1995/09/18 | 775 | 775 | 750 | 754 | 169,000 |
1995/09/14 | 770 | 779 | 763 | 770 | 284,000 |
1995/09/13 | 754 | 775 | 754 | 770 | 409,000 |
1995/09/12 | 750 | 752 | 748 | 752 | 181,000 |
1995/09/11 | 742 | 750 | 741 | 750 | 164,000 |
1995/09/08 | 741 | 747 | 741 | 742 | 352,000 |
1995/09/07 | 743 | 744 | 738 | 740 | 223,000 |
1995/09/06 | 734 | 737 | 734 | 735 | 372,000 |
1995/09/05 | 733 | 736 | 732 | 732 | 124,000 |
1995/09/04 | 748 | 748 | 740 | 740 | 117,000 |
1995/09/01 | 749 | 749 | 745 | 748 | 170,000 |
1995/08/31 | 743 | 748 | 735 | 748 | 130,000 |
1995/08/30 | 745 | 754 | 742 | 743 | 261,000 |
1995/08/29 | 739 | 750 | 739 | 741 | 70,000 |
1995/08/28 | 735 | 739 | 733 | 739 | 18,000 |
1995/08/25 | 746 | 746 | 735 | 735 | 64,000 |
1995/08/24 | 745 | 748 | 745 | 748 | 149,000 |
1995/08/23 | 750 | 757 | 750 | 750 | 223,000 |
1995/08/22 | 768 | 768 | 757 | 757 | 304,000 |
1995/08/21 | 773 | 773 | 764 | 764 | 547,000 |
1995/08/18 | 774 | 774 | 760 | 773 | 241,000 |
1995/08/17 | 768 | 774 | 767 | 771 | 320,000 |
1995/08/16 | 760 | 770 | 756 | 764 | 618,000 |
1995/08/15 | 738 | 760 | 737 | 760 | 202,000 |
1995/08/14 | 751 | 755 | 741 | 745 | 554,000 |
1995/08/11 | 734 | 750 | 733 | 750 | 381,000 |
1995/08/10 | 717 | 735 | 717 | 735 | 169,000 |
1995/08/09 | 720 | 724 | 717 | 717 | 129,000 |
1995/08/08 | 729 | 729 | 719 | 720 | 78,000 |
1995/08/07 | 726 | 726 | 719 | 720 | 194,000 |
1995/08/04 | 721 | 730 | 719 | 726 | 582,000 |
1995/08/03 | 705 | 730 | 705 | 717 | 886,000 |
1995/08/02 | 695 | 700 | 695 | 699 | 179,000 |
1995/08/01 | 705 | 705 | 695 | 700 | 105,000 |
1995/07/31 | 705 | 708 | 700 | 708 | 224,000 |
1995/07/28 | 708 | 708 | 698 | 705 | 180,000 |
1995/07/27 | 691 | 705 | 690 | 705 | 134,000 |
1995/07/26 | 694 | 699 | 690 | 699 | 298,000 |
1995/07/25 | 706 | 708 | 695 | 700 | 301,000 |
1995/07/24 | 702 | 708 | 699 | 704 | 176,000 |
1995/07/21 | 687 | 695 | 687 | 692 | 173,000 |
1995/07/20 | 684 | 684 | 680 | 682 | 107,000 |
1995/07/19 | 675 | 684 | 675 | 684 | 50,000 |
1995/07/18 | 700 | 700 | 680 | 680 | 306,000 |
1995/07/17 | 685 | 707 | 680 | 700 | 785,000 |
1995/07/14 | 683 | 685 | 675 | 675 | 136,000 |
1995/07/13 | 675 | 685 | 670 | 682 | 401,000 |
1995/07/12 | 674 | 677 | 670 | 675 | 506,000 |
1995/07/11 | 665 | 675 | 665 | 675 | 477,000 |
1995/07/10 | 672 | 679 | 670 | 675 | 384,000 |
1995/07/07 | 661 | 665 | 653 | 659 | 266,000 |
1995/07/06 | 650 | 652 | 647 | 651 | 118,000 |
1995/07/05 | 645 | 650 | 645 | 650 | 44,000 |
1995/07/04 | 641 | 650 | 640 | 645 | 39,000 |
1995/07/03 | 650 | 650 | 640 | 640 | 44,000 |
1995/06/30 | 645 | 650 | 641 | 650 | 185,000 |
1995/06/29 | 652 | 652 | 640 | 640 | 312,000 |
1995/06/28 | 655 | 658 | 651 | 652 | 708,000 |
1995/06/27 | 680 | 680 | 661 | 662 | 286,000 |
1995/06/26 | 679 | 679 | 670 | 671 | 54,000 |
1995/06/23 | 668 | 678 | 666 | 670 | 109,000 |
1995/06/22 | 667 | 675 | 667 | 668 | 90,000 |
1995/06/21 | 661 | 676 | 661 | 675 | 45,000 |
1995/06/20 | 660 | 670 | 660 | 661 | 188,000 |
1995/06/19 | 661 | 664 | 660 | 660 | 148,000 |
1995/06/16 | 658 | 661 | 658 | 661 | 103,000 |
1995/06/15 | 657 | 660 | 650 | 660 | 304,000 |
1995/06/14 | 650 | 659 | 650 | 658 | 139,000 |
1995/06/13 | 656 | 658 | 650 | 650 | 291,000 |
1995/06/12 | 670 | 670 | 655 | 655 | 117,000 |
1995/06/09 | 678 | 678 | 665 | 670 | 741,000 |
1995/06/08 | 683 | 684 | 679 | 680 | 222,000 |
1995/06/07 | 685 | 689 | 685 | 686 | 118,000 |
1995/06/06 | 687 | 688 | 679 | 687 | 152,000 |
1995/06/05 | 683 | 688 | 683 | 687 | 129,000 |
1995/06/02 | 680 | 682 | 679 | 682 | 199,000 |
1995/06/01 | 680 | 680 | 675 | 680 | 63,000 |
1995/05/31 | 686 | 686 | 675 | 675 | 239,000 |
1995/05/30 | 688 | 692 | 688 | 688 | 51,000 |
1995/05/29 | 685 | 688 | 682 | 688 | 87,000 |
1995/05/26 | 690 | 692 | 688 | 688 | 151,000 |
1995/05/25 | 700 | 700 | 690 | 690 | 157,000 |
1995/05/24 | 696 | 700 | 696 | 700 | 51,000 |
1995/05/23 | 693 | 704 | 693 | 694 | 102,000 |
1995/05/22 | 705 | 705 | 693 | 693 | 234,000 |
1995/05/19 | 705 | 712 | 700 | 705 | 375,000 |
1995/05/18 | 714 | 714 | 706 | 707 | 221,000 |
1995/05/17 | 713 | 713 | 707 | 713 | 174,000 |
1995/05/16 | 715 | 715 | 713 | 715 | 104,000 |
1995/05/15 | 714 | 715 | 710 | 715 | 361,000 |
1995/05/12 | 714 | 714 | 707 | 707 | 94,000 |
1995/05/11 | 720 | 720 | 707 | 715 | 109,000 |
1995/05/10 | 712 | 715 | 711 | 712 | 69,000 |
1995/05/09 | 720 | 720 | 711 | 712 | 211,000 |
1995/05/08 | 719 | 720 | 715 | 719 | 138,000 |
1995/05/02 | 712 | 720 | 712 | 720 | 167,000 |
1995/05/01 | 705 | 712 | 705 | 705 | 51,000 |
1995/04/28 | 707 | 707 | 700 | 705 | 201,000 |
1995/04/27 | 711 | 712 | 708 | 710 | 282,000 |
1995/04/26 | 713 | 713 | 707 | 713 | 25,000 |
1995/04/25 | 705 | 715 | 705 | 714 | 197,000 |
1995/04/24 | 712 | 712 | 705 | 705 | 111,000 |
1995/04/21 | 695 | 702 | 695 | 702 | 195,000 |
1995/04/20 | 685 | 695 | 680 | 685 | 683,000 |
1995/04/19 | 688 | 691 | 682 | 685 | 462,000 |
1995/04/18 | 703 | 703 | 687 | 687 | 224,000 |
1995/04/17 | 698 | 704 | 692 | 704 | 212,000 |
1995/04/14 | 705 | 705 | 692 | 693 | 57,000 |
1995/04/13 | 693 | 700 | 693 | 700 | 164,000 |
1995/04/12 | 687 | 698 | 687 | 693 | 58,000 |
1995/04/11 | 692 | 692 | 686 | 686 | 146,000 |
1995/04/10 | 682 | 693 | 682 | 693 | 64,000 |
1995/04/07 | 692 | 692 | 682 | 682 | 153,000 |
1995/04/06 | 678 | 695 | 678 | 695 | 23,000 |
1995/04/05 | 698 | 698 | 680 | 690 | 67,000 |
1995/04/04 | 692 | 699 | 681 | 699 | 184,000 |
1995/04/03 | 700 | 702 | 692 | 692 | 192,000 |
1995/03/31 | 710 | 711 | 698 | 702 | 150,000 |
1995/03/30 | 702 | 703 | 693 | 703 | 29,000 |
1995/03/29 | 703 | 703 | 693 | 693 | 71,000 |
1995/03/28 | 683 | 703 | 682 | 703 | 239,000 |
1995/03/27 | 667 | 680 | 667 | 673 | 285,000 |
1995/03/24 | 685 | 685 | 665 | 667 | 127,000 |
1995/03/23 | 702 | 702 | 683 | 686 | 260,000 |
1995/03/22 | 715 | 717 | 695 | 700 | 280,000 |
1995/03/20 | 711 | 719 | 710 | 715 | 114,000 |
1995/03/17 | 718 | 718 | 705 | 706 | 174,000 |
1995/03/16 | 718 | 726 | 716 | 725 | 88,000 |
1995/03/15 | 720 | 720 | 713 | 719 | 131,000 |
1995/03/14 | 727 | 727 | 717 | 724 | 75,000 |
1995/03/13 | 721 | 727 | 716 | 720 | 193,000 |
1995/03/10 | 733 | 733 | 719 | 720 | 226,000 |
1995/03/09 | 715 | 723 | 715 | 718 | 68,000 |
1995/03/08 | 711 | 716 | 711 | 714 | 69,000 |
1995/03/07 | 729 | 729 | 724 | 725 | 89,000 |
1995/03/06 | 728 | 733 | 728 | 733 | 198,000 |
1995/03/03 | 710 | 725 | 708 | 725 | 99,000 |
1995/03/02 | 723 | 729 | 720 | 728 | 205,000 |
1995/03/01 | 706 | 706 | 702 | 703 | 55,000 |
1995/02/28 | 719 | 719 | 710 | 713 | 47,000 |
1995/02/27 | 696 | 702 | 692 | 692 | 189,000 |
1995/02/24 | 741 | 750 | 716 | 716 | 104,000 |
1995/02/23 | 745 | 747 | 745 | 746 | 85,000 |
1995/02/22 | 761 | 770 | 753 | 761 | 63,000 |
1995/02/21 | 751 | 763 | 751 | 761 | 130,000 |
1995/02/20 | 741 | 766 | 741 | 751 | 134,000 |
1995/02/17 | 740 | 748 | 734 | 741 | 79,000 |
1995/02/16 | 737 | 740 | 732 | 733 | 35,000 |
1995/02/15 | 742 | 742 | 740 | 742 | 37,000 |
1995/02/14 | 746 | 746 | 740 | 740 | 112,000 |
1995/02/13 | 741 | 747 | 741 | 745 | 29,000 |
1995/02/10 | 749 | 750 | 738 | 740 | 57,000 |
1995/02/09 | 740 | 747 | 735 | 747 | 141,000 |
1995/02/08 | 750 | 750 | 742 | 745 | 130,000 |
1995/02/07 | 754 | 758 | 745 | 745 | 155,000 |
1995/02/06 | 775 | 775 | 761 | 764 | 78,000 |
1995/02/03 | 770 | 780 | 770 | 780 | 143,000 |
1995/02/02 | 778 | 778 | 759 | 773 | 366,000 |
1995/02/01 | 812 | 813 | 807 | 807 | 504,000 |
1995/01/31 | 823 | 823 | 805 | 819 | 809,000 |
1995/01/30 | 760 | 811 | 760 | 803 | 947,000 |
1995/01/27 | 771 | 780 | 755 | 755 | 301,000 |
1995/01/26 | 781 | 787 | 777 | 781 | 411,000 |
1995/01/25 | 759 | 805 | 759 | 785 | 1,067,000 |
1995/01/24 | 746 | 760 | 745 | 754 | 143,000 |
1995/01/23 | 763 | 765 | 741 | 743 | 186,000 |
1995/01/20 | 785 | 785 | 770 | 773 | 155,000 |
1995/01/19 | 785 | 791 | 780 | 785 | 201,000 |
1995/01/18 | 775 | 780 | 774 | 780 | 168,000 |
1995/01/17 | 773 | 773 | 765 | 765 | 64,000 |
1995/01/13 | 778 | 779 | 768 | 775 | 113,000 |
1995/01/12 | 789 | 789 | 785 | 786 | 21,000 |
1995/01/11 | 778 | 799 | 778 | 795 | 77,000 |
1995/01/10 | 771 | 777 | 771 | 777 | 42,000 |
1995/01/09 | 775 | 776 | 771 | 771 | 23,000 |
1995/01/06 | 790 | 790 | 775 | 785 | 53,000 |
1995/01/05 | 800 | 800 | 790 | 790 | 20,000 |
1995/01/04 | 792 | 792 | 792 | 792 | 5,000 |