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 |
---|---|---|---|---|---|
1997/12/30 | 530 | 554 | 530 | 531 | 48,000 |
1997/12/29 | 508 | 530 | 501 | 530 | 77,000 |
1997/12/26 | 521 | 530 | 510 | 510 | 77,000 |
1997/12/25 | 503 | 544 | 503 | 540 | 244,000 |
1997/12/24 | 500 | 509 | 500 | 509 | 127,000 |
1997/12/22 | 510 | 523 | 508 | 509 | 174,000 |
1997/12/19 | 539 | 539 | 508 | 529 | 169,000 |
1997/12/18 | 549 | 549 | 536 | 540 | 242,000 |
1997/12/17 | 529 | 580 | 525 | 555 | 288,000 |
1997/12/16 | 529 | 543 | 517 | 527 | 399,000 |
1997/12/15 | 554 | 554 | 532 | 532 | 218,000 |
1997/12/12 | 545 | 564 | 545 | 554 | 409,000 |
1997/12/11 | 618 | 618 | 583 | 583 | 125,000 |
1997/12/10 | 636 | 647 | 620 | 623 | 140,000 |
1997/12/09 | 640 | 645 | 638 | 639 | 536,000 |
1997/12/08 | 638 | 643 | 638 | 641 | 384,000 |
1997/12/05 | 640 | 645 | 640 | 645 | 278,000 |
1997/12/04 | 640 | 640 | 638 | 639 | 597,000 |
1997/12/03 | 642 | 643 | 639 | 640 | 131,000 |
1997/12/02 | 640 | 642 | 638 | 639 | 281,000 |
1997/12/01 | 639 | 642 | 636 | 642 | 596,000 |
1997/11/28 | 641 | 642 | 640 | 640 | 315,000 |
1997/11/27 | 641 | 644 | 640 | 642 | 558,000 |
1997/11/26 | 639 | 643 | 639 | 643 | 811,000 |
1997/11/25 | 640 | 643 | 640 | 642 | 394,000 |
1997/11/21 | 640 | 643 | 640 | 643 | 300,000 |
1997/11/20 | 639 | 643 | 639 | 641 | 523,000 |
1997/11/19 | 643 | 643 | 640 | 641 | 229,000 |
1997/11/18 | 640 | 644 | 639 | 644 | 303,000 |
1997/11/17 | 639 | 643 | 638 | 638 | 388,000 |
1997/11/14 | 639 | 639 | 637 | 638 | 152,000 |
1997/11/13 | 636 | 640 | 636 | 640 | 916,000 |
1997/11/12 | 642 | 643 | 640 | 640 | 304,000 |
1997/11/11 | 642 | 647 | 642 | 644 | 116,000 |
1997/11/10 | 641 | 645 | 639 | 642 | 218,000 |
1997/11/07 | 645 | 647 | 643 | 643 | 199,000 |
1997/11/06 | 641 | 647 | 641 | 643 | 72,000 |
1997/11/05 | 640 | 645 | 640 | 645 | 461,000 |
1997/11/04 | 644 | 645 | 639 | 639 | 471,000 |
1997/10/31 | 642 | 645 | 641 | 641 | 103,000 |
1997/10/30 | 645 | 646 | 640 | 640 | 80,000 |
1997/10/29 | 648 | 649 | 645 | 645 | 90,000 |
1997/10/28 | 636 | 647 | 636 | 647 | 132,000 |
1997/10/27 | 644 | 649 | 643 | 643 | 117,000 |
1997/10/24 | 643 | 649 | 641 | 645 | 458,000 |
1997/10/23 | 647 | 648 | 643 | 643 | 49,000 |
1997/10/22 | 643 | 647 | 643 | 647 | 114,000 |
1997/10/21 | 645 | 646 | 640 | 646 | 177,000 |
1997/10/20 | 644 | 647 | 644 | 645 | 155,000 |
1997/10/17 | 646 | 648 | 643 | 644 | 461,000 |
1997/10/16 | 646 | 648 | 644 | 646 | 440,000 |
1997/10/15 | 640 | 644 | 640 | 644 | 297,000 |
1997/10/14 | 641 | 643 | 638 | 643 | 234,000 |
1997/10/13 | 634 | 643 | 633 | 636 | 411,000 |
1997/10/09 | 638 | 639 | 634 | 634 | 647,000 |
1997/10/08 | 645 | 645 | 641 | 642 | 355,000 |
1997/10/07 | 645 | 646 | 636 | 645 | 649,000 |
1997/10/06 | 640 | 645 | 640 | 645 | 222,000 |
1997/10/03 | 640 | 644 | 636 | 644 | 417,000 |
1997/10/02 | 639 | 645 | 636 | 643 | 414,000 |
1997/10/01 | 641 | 644 | 637 | 639 | 109,000 |
1997/09/30 | 637 | 639 | 637 | 637 | 348,000 |
1997/09/29 | 644 | 644 | 636 | 637 | 651,000 |
1997/09/26 | 646 | 646 | 644 | 644 | 465,000 |
1997/09/25 | 655 | 657 | 643 | 645 | 384,000 |
1997/09/24 | 654 | 658 | 650 | 658 | 469,000 |
1997/09/22 | 649 | 654 | 645 | 653 | 184,000 |
1997/09/19 | 645 | 648 | 641 | 648 | 389,000 |
1997/09/18 | 640 | 646 | 640 | 646 | 162,000 |
1997/09/17 | 640 | 644 | 640 | 642 | 240,000 |
1997/09/16 | 640 | 643 | 639 | 639 | 394,000 |
1997/09/12 | 644 | 647 | 643 | 643 | 290,000 |
1997/09/11 | 646 | 649 | 645 | 645 | 306,000 |
1997/09/10 | 652 | 652 | 646 | 646 | 578,000 |
1997/09/09 | 657 | 657 | 650 | 652 | 437,000 |
1997/09/08 | 648 | 658 | 648 | 648 | 452,000 |
1997/09/05 | 650 | 652 | 648 | 648 | 103,000 |
1997/09/04 | 652 | 654 | 648 | 651 | 309,000 |
1997/09/03 | 675 | 675 | 651 | 654 | 675,000 |
1997/09/02 | 659 | 659 | 655 | 658 | 63,000 |
1997/09/01 | 651 | 656 | 648 | 649 | 386,000 |
1997/08/29 | 651 | 655 | 649 | 649 | 404,000 |
1997/08/28 | 658 | 658 | 655 | 656 | 48,000 |
1997/08/27 | 660 | 660 | 656 | 658 | 122,000 |
1997/08/26 | 655 | 659 | 655 | 655 | 499,000 |
1997/08/25 | 651 | 658 | 651 | 654 | 288,000 |
1997/08/22 | 658 | 665 | 650 | 655 | 302,000 |
1997/08/21 | 662 | 665 | 658 | 665 | 122,000 |
1997/08/20 | 653 | 665 | 653 | 654 | 163,000 |
1997/08/19 | 653 | 656 | 652 | 653 | 194,000 |
1997/08/18 | 660 | 660 | 653 | 653 | 64,000 |
1997/08/15 | 660 | 661 | 659 | 660 | 405,000 |
1997/08/14 | 660 | 665 | 660 | 660 | 117,000 |
1997/08/13 | 654 | 660 | 651 | 660 | 186,000 |
1997/08/12 | 653 | 659 | 653 | 658 | 56,000 |
1997/08/11 | 665 | 665 | 652 | 652 | 310,000 |
1997/08/08 | 665 | 666 | 663 | 666 | 112,000 |
1997/08/07 | 672 | 676 | 671 | 672 | 161,000 |
1997/08/06 | 668 | 672 | 667 | 672 | 136,000 |
1997/08/05 | 663 | 669 | 663 | 669 | 121,000 |
1997/08/04 | 670 | 673 | 667 | 669 | 154,000 |
1997/08/01 | 669 | 672 | 664 | 672 | 496,000 |
1997/07/31 | 661 | 665 | 661 | 664 | 246,000 |
1997/07/30 | 661 | 669 | 661 | 662 | 277,000 |
1997/07/29 | 685 | 685 | 663 | 663 | 406,000 |
1997/07/28 | 689 | 691 | 678 | 678 | 301,000 |
1997/07/25 | 692 | 695 | 688 | 688 | 188,000 |
1997/07/24 | 696 | 696 | 692 | 695 | 154,000 |
1997/07/23 | 692 | 702 | 690 | 696 | 586,000 |
1997/07/22 | 699 | 699 | 690 | 690 | 270,000 |
1997/07/18 | 699 | 707 | 699 | 699 | 163,000 |
1997/07/17 | 704 | 704 | 699 | 699 | 148,000 |
1997/07/16 | 692 | 702 | 692 | 702 | 100,000 |
1997/07/15 | 693 | 693 | 691 | 691 | 216,000 |
1997/07/14 | 699 | 700 | 693 | 694 | 149,000 |
1997/07/11 | 699 | 700 | 695 | 700 | 170,000 |
1997/07/10 | 699 | 700 | 695 | 697 | 134,000 |
1997/07/09 | 700 | 700 | 693 | 699 | 288,000 |
1997/07/08 | 701 | 703 | 695 | 702 | 105,000 |
1997/07/07 | 712 | 712 | 690 | 701 | 167,000 |
1997/07/04 | 707 | 710 | 702 | 710 | 281,000 |
1997/07/03 | 705 | 705 | 697 | 697 | 133,000 |
1997/07/02 | 707 | 707 | 697 | 700 | 583,000 |
1997/07/01 | 708 | 708 | 697 | 697 | 198,000 |
1997/06/30 | 698 | 704 | 694 | 700 | 283,000 |
1997/06/27 | 691 | 693 | 688 | 692 | 477,000 |
1997/06/26 | 700 | 703 | 691 | 691 | 290,000 |
1997/06/25 | 703 | 704 | 700 | 700 | 395,000 |
1997/06/24 | 703 | 704 | 700 | 703 | 242,000 |
1997/06/23 | 709 | 709 | 705 | 705 | 170,000 |
1997/06/20 | 706 | 706 | 700 | 705 | 211,000 |
1997/06/19 | 712 | 712 | 697 | 707 | 657,000 |
1997/06/18 | 712 | 717 | 711 | 716 | 802,000 |
1997/06/17 | 709 | 714 | 707 | 712 | 539,000 |
1997/06/16 | 714 | 714 | 709 | 709 | 285,000 |
1997/06/13 | 712 | 715 | 709 | 715 | 526,000 |
1997/06/12 | 712 | 713 | 709 | 709 | 213,000 |
1997/06/11 | 719 | 719 | 708 | 714 | 339,000 |
1997/06/10 | 723 | 723 | 711 | 712 | 572,000 |
1997/06/09 | 725 | 725 | 715 | 724 | 82,000 |
1997/06/06 | 720 | 720 | 716 | 718 | 216,000 |
1997/06/05 | 725 | 728 | 721 | 723 | 248,000 |
1997/06/04 | 720 | 721 | 719 | 720 | 669,000 |
1997/06/03 | 720 | 722 | 718 | 721 | 310,000 |
1997/06/02 | 729 | 729 | 719 | 725 | 155,000 |
1997/05/30 | 726 | 726 | 716 | 720 | 408,000 |
1997/05/29 | 726 | 726 | 725 | 726 | 241,000 |
1997/05/28 | 737 | 738 | 727 | 727 | 231,000 |
1997/05/27 | 734 | 738 | 726 | 738 | 70,000 |
1997/05/26 | 740 | 740 | 727 | 735 | 120,000 |
1997/05/23 | 739 | 740 | 738 | 740 | 228,000 |
1997/05/22 | 735 | 744 | 727 | 738 | 971,000 |
1997/05/21 | 732 | 732 | 726 | 726 | 192,000 |
1997/05/20 | 749 | 749 | 732 | 732 | 318,000 |
1997/05/19 | 738 | 745 | 737 | 745 | 80,000 |
1997/05/16 | 745 | 750 | 744 | 750 | 362,000 |
1997/05/15 | 747 | 748 | 739 | 744 | 171,000 |
1997/05/14 | 753 | 753 | 744 | 746 | 110,000 |
1997/05/13 | 752 | 754 | 743 | 743 | 307,000 |
1997/05/12 | 746 | 746 | 738 | 743 | 289,000 |
1997/05/09 | 756 | 756 | 743 | 743 | 582,000 |
1997/05/08 | 751 | 762 | 748 | 760 | 424,000 |
1997/05/07 | 745 | 760 | 740 | 759 | 1,099,000 |
1997/05/06 | 729 | 746 | 728 | 745 | 1,877,000 |
1997/05/02 | 725 | 725 | 721 | 721 | 367,000 |
1997/05/01 | 724 | 725 | 717 | 717 | 602,000 |
1997/04/30 | 719 | 720 | 717 | 718 | 574,000 |
1997/04/28 | 714 | 719 | 711 | 711 | 108,000 |
1997/04/25 | 725 | 727 | 718 | 724 | 302,000 |
1997/04/24 | 727 | 730 | 720 | 725 | 336,000 |
1997/04/23 | 716 | 728 | 713 | 724 | 1,066,000 |
1997/04/22 | 712 | 713 | 710 | 711 | 298,000 |
1997/04/21 | 709 | 713 | 709 | 710 | 196,000 |
1997/04/18 | 705 | 712 | 705 | 706 | 462,000 |
1997/04/17 | 716 | 720 | 712 | 712 | 305,000 |
1997/04/16 | 712 | 717 | 708 | 717 | 643,000 |
1997/04/15 | 703 | 714 | 703 | 712 | 39,000 |
1997/04/14 | 721 | 721 | 702 | 712 | 851,000 |
1997/04/11 | 713 | 726 | 713 | 721 | 409,000 |
1997/04/10 | 740 | 740 | 710 | 710 | 792,000 |
1997/04/09 | 731 | 736 | 725 | 736 | 547,000 |
1997/04/08 | 722 | 732 | 715 | 732 | 304,000 |
1997/04/07 | 715 | 721 | 715 | 717 | 463,000 |
1997/04/04 | 712 | 715 | 710 | 715 | 301,000 |
1997/04/03 | 706 | 713 | 706 | 711 | 194,000 |
1997/04/02 | 712 | 712 | 706 | 706 | 530,000 |
1997/04/01 | 704 | 712 | 700 | 712 | 395,000 |
1997/03/31 | 708 | 714 | 702 | 704 | 226,000 |
1997/03/28 | 707 | 707 | 702 | 702 | 122,000 |
1997/03/27 | 707 | 708 | 703 | 708 | 770,000 |
1997/03/26 | 705 | 709 | 701 | 708 | 600,000 |
1997/03/25 | 700 | 703 | 697 | 700 | 386,000 |
1997/03/24 | 699 | 700 | 695 | 700 | 574,000 |
1997/03/21 | 704 | 705 | 697 | 702 | 731,000 |
1997/03/19 | 697 | 697 | 694 | 697 | 495,000 |
1997/03/18 | 697 | 702 | 693 | 695 | 438,000 |
1997/03/17 | 695 | 697 | 690 | 697 | 168,000 |
1997/03/14 | 680 | 686 | 675 | 686 | 131,000 |
1997/03/13 | 698 | 700 | 695 | 700 | 206,000 |
1997/03/12 | 693 | 698 | 692 | 698 | 212,000 |
1997/03/11 | 680 | 692 | 679 | 692 | 284,000 |
1997/03/10 | 677 | 678 | 677 | 678 | 60,000 |
1997/03/07 | 679 | 679 | 670 | 677 | 144,000 |
1997/03/06 | 681 | 688 | 676 | 680 | 164,000 |
1997/03/05 | 695 | 695 | 680 | 688 | 932,000 |
1997/03/04 | 696 | 696 | 691 | 695 | 173,000 |
1997/03/03 | 696 | 696 | 691 | 696 | 85,000 |
1997/02/28 | 705 | 705 | 690 | 690 | 86,000 |
1997/02/27 | 706 | 706 | 699 | 705 | 195,000 |
1997/02/26 | 702 | 707 | 702 | 705 | 446,000 |
1997/02/25 | 709 | 709 | 704 | 705 | 308,000 |
1997/02/24 | 705 | 710 | 702 | 710 | 156,000 |
1997/02/21 | 700 | 703 | 699 | 703 | 231,000 |
1997/02/20 | 695 | 702 | 695 | 699 | 264,000 |
1997/02/19 | 695 | 700 | 691 | 693 | 291,000 |
1997/02/18 | 695 | 696 | 692 | 695 | 286,000 |
1997/02/17 | 691 | 695 | 691 | 692 | 277,000 |
1997/02/14 | 690 | 694 | 690 | 691 | 115,000 |
1997/02/13 | 690 | 695 | 688 | 690 | 363,000 |
1997/02/12 | 681 | 687 | 680 | 687 | 279,000 |
1997/02/10 | 670 | 680 | 670 | 680 | 245,000 |
1997/02/07 | 668 | 673 | 666 | 670 | 205,000 |
1997/02/06 | 670 | 678 | 668 | 668 | 172,000 |
1997/02/05 | 683 | 683 | 671 | 679 | 176,000 |
1997/02/04 | 695 | 695 | 685 | 685 | 251,000 |
1997/02/03 | 695 | 695 | 680 | 693 | 91,000 |
1997/01/31 | 691 | 695 | 690 | 695 | 238,000 |
1997/01/30 | 696 | 698 | 694 | 697 | 71,000 |
1997/01/29 | 690 | 697 | 690 | 697 | 243,000 |
1997/01/28 | 685 | 687 | 680 | 687 | 264,000 |
1997/01/27 | 682 | 690 | 678 | 690 | 390,000 |
1997/01/24 | 702 | 705 | 692 | 692 | 320,000 |
1997/01/23 | 696 | 704 | 696 | 702 | 331,000 |
1997/01/22 | 700 | 704 | 699 | 701 | 375,000 |
1997/01/21 | 700 | 700 | 695 | 699 | 218,000 |
1997/01/20 | 707 | 710 | 690 | 710 | 650,000 |
1997/01/17 | 702 | 713 | 700 | 707 | 284,000 |
1997/01/16 | 700 | 705 | 696 | 700 | 354,000 |
1997/01/14 | 683 | 700 | 683 | 690 | 368,000 |
1997/01/13 | 689 | 690 | 680 | 683 | 286,000 |
1997/01/10 | 699 | 699 | 690 | 690 | 423,000 |
1997/01/09 | 700 | 700 | 690 | 694 | 326,000 |
1997/01/08 | 700 | 704 | 695 | 704 | 69,000 |
1997/01/07 | 713 | 713 | 699 | 704 | 59,000 |
1997/01/06 | 711 | 714 | 705 | 714 | 197,000 |