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 |
---|---|---|---|---|---|
1998/12/30 | 422 | 430 | 422 | 426 | 54,000 |
1998/12/29 | 425 | 428 | 420 | 428 | 107,000 |
1998/12/28 | 415 | 428 | 415 | 428 | 73,000 |
1998/12/25 | 405 | 415 | 404 | 415 | 60,000 |
1998/12/24 | 405 | 406 | 402 | 406 | 153,000 |
1998/12/22 | 406 | 417 | 406 | 412 | 138,000 |
1998/12/21 | 405 | 406 | 404 | 405 | 193,000 |
1998/12/18 | 411 | 411 | 405 | 405 | 215,000 |
1998/12/17 | 416 | 418 | 415 | 416 | 155,000 |
1998/12/16 | 423 | 427 | 420 | 421 | 155,000 |
1998/12/15 | 426 | 426 | 421 | 423 | 257,000 |
1998/12/14 | 444 | 446 | 436 | 436 | 71,000 |
1998/12/11 | 442 | 450 | 442 | 449 | 259,000 |
1998/12/10 | 460 | 460 | 452 | 452 | 129,000 |
1998/12/09 | 463 | 463 | 451 | 460 | 114,000 |
1998/12/08 | 468 | 473 | 460 | 468 | 112,000 |
1998/12/07 | 478 | 483 | 478 | 483 | 21,000 |
1998/12/04 | 475 | 478 | 472 | 478 | 71,000 |
1998/12/03 | 493 | 493 | 474 | 474 | 108,000 |
1998/12/02 | 471 | 499 | 471 | 498 | 203,000 |
1998/12/01 | 465 | 471 | 465 | 469 | 140,000 |
1998/11/30 | 471 | 471 | 465 | 465 | 73,000 |
1998/11/27 | 444 | 475 | 444 | 475 | 206,000 |
1998/11/26 | 474 | 480 | 474 | 479 | 27,000 |
1998/11/25 | 484 | 487 | 470 | 474 | 52,000 |
1998/11/24 | 485 | 486 | 475 | 484 | 122,000 |
1998/11/20 | 441 | 460 | 441 | 455 | 133,000 |
1998/11/19 | 440 | 443 | 439 | 439 | 153,000 |
1998/11/18 | 440 | 440 | 431 | 435 | 457,000 |
1998/11/17 | 430 | 432 | 427 | 430 | 431,000 |
1998/11/16 | 439 | 440 | 425 | 425 | 310,000 |
1998/11/13 | 466 | 466 | 421 | 439 | 173,000 |
1998/11/12 | 468 | 470 | 465 | 465 | 71,000 |
1998/11/11 | 475 | 475 | 468 | 468 | 51,000 |
1998/11/10 | 495 | 500 | 475 | 475 | 248,000 |
1998/11/09 | 500 | 505 | 495 | 495 | 50,000 |
1998/11/06 | 490 | 514 | 485 | 500 | 221,000 |
1998/11/05 | 480 | 485 | 472 | 485 | 144,000 |
1998/11/04 | 466 | 475 | 466 | 475 | 68,000 |
1998/11/02 | 465 | 466 | 460 | 466 | 71,000 |
1998/10/30 | 461 | 474 | 461 | 465 | 85,000 |
1998/10/29 | 450 | 461 | 450 | 461 | 107,000 |
1998/10/28 | 459 | 459 | 448 | 448 | 172,000 |
1998/10/27 | 448 | 460 | 448 | 459 | 74,000 |
1998/10/26 | 441 | 451 | 441 | 448 | 96,000 |
1998/10/23 | 440 | 451 | 440 | 451 | 68,000 |
1998/10/22 | 445 | 452 | 445 | 450 | 235,000 |
1998/10/21 | 431 | 450 | 430 | 445 | 268,000 |
1998/10/20 | 420 | 430 | 420 | 430 | 152,000 |
1998/10/19 | 425 | 425 | 416 | 420 | 138,000 |
1998/10/16 | 416 | 440 | 416 | 440 | 102,000 |
1998/10/15 | 442 | 442 | 415 | 440 | 90,000 |
1998/10/14 | 452 | 452 | 429 | 442 | 102,000 |
1998/10/13 | 451 | 463 | 450 | 461 | 284,000 |
1998/10/12 | 416 | 450 | 416 | 450 | 254,000 |
1998/10/09 | 389 | 418 | 389 | 416 | 286,000 |
1998/10/08 | 474 | 474 | 468 | 469 | 145,000 |
1998/10/07 | 475 | 475 | 469 | 474 | 221,000 |
1998/10/06 | 470 | 479 | 470 | 474 | 108,000 |
1998/10/05 | 487 | 487 | 480 | 480 | 20,000 |
1998/10/02 | 492 | 492 | 486 | 488 | 137,000 |
1998/10/01 | 515 | 524 | 491 | 492 | 62,000 |
1998/09/30 | 515 | 524 | 515 | 524 | 148,000 |
1998/09/29 | 493 | 510 | 493 | 510 | 115,000 |
1998/09/28 | 485 | 499 | 485 | 495 | 84,000 |
1998/09/25 | 494 | 494 | 489 | 490 | 44,000 |
1998/09/24 | 491 | 500 | 491 | 499 | 98,000 |
1998/09/22 | 454 | 495 | 454 | 491 | 195,000 |
1998/09/21 | 444 | 460 | 444 | 453 | 129,000 |
1998/09/18 | 418 | 449 | 418 | 444 | 75,000 |
1998/09/17 | 429 | 429 | 418 | 420 | 154,000 |
1998/09/16 | 415 | 429 | 400 | 429 | 324,000 |
1998/09/14 | 440 | 440 | 408 | 410 | 490,000 |
1998/09/11 | 435 | 451 | 435 | 448 | 469,000 |
1998/09/10 | 498 | 498 | 484 | 485 | 136,000 |
1998/09/09 | 497 | 497 | 488 | 488 | 87,000 |
1998/09/08 | 495 | 508 | 490 | 492 | 128,000 |
1998/09/07 | 500 | 511 | 485 | 494 | 168,000 |
1998/09/04 | 548 | 548 | 500 | 500 | 179,000 |
1998/09/03 | 564 | 564 | 558 | 560 | 61,000 |
1998/09/02 | 561 | 568 | 560 | 564 | 100,000 |
1998/09/01 | 540 | 560 | 531 | 560 | 42,000 |
1998/08/31 | 530 | 560 | 530 | 560 | 89,000 |
1998/08/28 | 540 | 540 | 530 | 530 | 57,000 |
1998/08/27 | 539 | 540 | 525 | 536 | 69,000 |
1998/08/26 | 565 | 565 | 527 | 540 | 118,000 |
1998/08/25 | 550 | 559 | 550 | 555 | 189,000 |
1998/08/24 | 548 | 548 | 540 | 540 | 90,000 |
1998/08/21 | 561 | 568 | 561 | 561 | 59,000 |
1998/08/20 | 605 | 605 | 585 | 586 | 65,000 |
1998/08/19 | 617 | 617 | 585 | 605 | 66,000 |
1998/08/18 | 625 | 646 | 625 | 637 | 48,000 |
1998/08/17 | 633 | 634 | 598 | 619 | 61,000 |
1998/08/14 | 620 | 623 | 620 | 623 | 89,000 |
1998/08/13 | 620 | 620 | 610 | 620 | 92,000 |
1998/08/12 | 608 | 610 | 608 | 610 | 36,000 |
1998/08/11 | 630 | 631 | 607 | 608 | 90,000 |
1998/08/10 | 630 | 631 | 628 | 628 | 101,000 |
1998/08/07 | 624 | 630 | 624 | 630 | 13,000 |
1998/08/06 | 626 | 636 | 620 | 623 | 100,000 |
1998/08/05 | 640 | 640 | 625 | 627 | 193,000 |
1998/08/04 | 640 | 641 | 628 | 640 | 210,000 |
1998/08/03 | 655 | 655 | 649 | 649 | 68,000 |
1998/07/31 | 641 | 646 | 640 | 640 | 28,000 |
1998/07/30 | 650 | 655 | 640 | 640 | 61,000 |
1998/07/29 | 630 | 635 | 625 | 630 | 84,000 |
1998/07/28 | 638 | 638 | 630 | 630 | 192,000 |
1998/07/27 | 640 | 643 | 636 | 638 | 85,000 |
1998/07/24 | 640 | 647 | 640 | 644 | 40,000 |
1998/07/23 | 640 | 641 | 635 | 641 | 77,000 |
1998/07/22 | 635 | 640 | 633 | 640 | 42,000 |
1998/07/21 | 650 | 660 | 650 | 660 | 275,000 |
1998/07/17 | 643 | 650 | 638 | 640 | 223,000 |
1998/07/16 | 641 | 645 | 638 | 643 | 188,000 |
1998/07/15 | 654 | 659 | 635 | 635 | 74,000 |
1998/07/14 | 652 | 660 | 652 | 659 | 152,000 |
1998/07/13 | 640 | 653 | 635 | 653 | 88,000 |
1998/07/10 | 660 | 660 | 651 | 651 | 191,000 |
1998/07/09 | 650 | 662 | 640 | 640 | 139,000 |
1998/07/08 | 650 | 655 | 648 | 651 | 127,000 |
1998/07/07 | 640 | 652 | 640 | 645 | 61,000 |
1998/07/06 | 636 | 655 | 636 | 640 | 153,000 |
1998/07/03 | 642 | 649 | 634 | 635 | 90,000 |
1998/07/02 | 649 | 649 | 640 | 649 | 102,000 |
1998/07/01 | 649 | 649 | 630 | 646 | 124,000 |
1998/06/30 | 635 | 650 | 634 | 649 | 348,000 |
1998/06/29 | 625 | 630 | 624 | 628 | 148,000 |
1998/06/26 | 620 | 630 | 620 | 625 | 220,000 |
1998/06/25 | 612 | 616 | 612 | 616 | 99,000 |
1998/06/24 | 611 | 612 | 600 | 612 | 165,000 |
1998/06/23 | 608 | 619 | 608 | 619 | 72,000 |
1998/06/22 | 613 | 625 | 613 | 618 | 114,000 |
1998/06/19 | 584 | 610 | 583 | 610 | 66,000 |
1998/06/18 | 581 | 600 | 576 | 576 | 125,000 |
1998/06/17 | 581 | 585 | 576 | 576 | 136,000 |
1998/06/16 | 589 | 589 | 572 | 580 | 105,000 |
1998/06/15 | 590 | 595 | 590 | 595 | 70,000 |
1998/06/12 | 583 | 593 | 582 | 593 | 202,000 |
1998/06/11 | 588 | 588 | 581 | 582 | 73,000 |
1998/06/10 | 584 | 588 | 584 | 588 | 11,000 |
1998/06/09 | 575 | 581 | 575 | 581 | 26,000 |
1998/06/08 | 589 | 589 | 570 | 575 | 38,000 |
1998/06/05 | 596 | 596 | 550 | 554 | 235,000 |
1998/06/04 | 595 | 613 | 595 | 596 | 30,000 |
1998/06/03 | 604 | 606 | 603 | 605 | 132,000 |
1998/06/02 | 610 | 614 | 608 | 614 | 207,000 |
1998/06/01 | 620 | 623 | 619 | 620 | 274,000 |
1998/05/29 | 608 | 623 | 603 | 623 | 46,000 |
1998/05/28 | 580 | 601 | 580 | 600 | 39,000 |
1998/05/27 | 593 | 596 | 593 | 594 | 26,000 |
1998/05/26 | 596 | 596 | 596 | 596 | 7,000 |
1998/05/25 | 590 | 602 | 590 | 600 | 20,000 |
1998/05/22 | 585 | 600 | 584 | 590 | 231,000 |
1998/05/21 | 585 | 585 | 584 | 585 | 168,000 |
1998/05/20 | 573 | 581 | 573 | 576 | 88,000 |
1998/05/19 | 570 | 572 | 566 | 571 | 167,000 |
1998/05/18 | 580 | 585 | 569 | 580 | 81,000 |
1998/05/15 | 590 | 605 | 590 | 605 | 326,000 |
1998/05/14 | 616 | 627 | 615 | 615 | 425,000 |
1998/05/13 | 568 | 615 | 568 | 615 | 303,000 |
1998/05/12 | 550 | 570 | 550 | 565 | 269,000 |
1998/05/11 | 550 | 550 | 545 | 550 | 21,000 |
1998/05/08 | 525 | 535 | 525 | 535 | 75,000 |
1998/05/07 | 525 | 525 | 523 | 525 | 152,000 |
1998/05/06 | 554 | 560 | 535 | 535 | 155,000 |
1998/05/01 | 565 | 565 | 554 | 558 | 86,000 |
1998/04/30 | 555 | 560 | 552 | 560 | 317,000 |
1998/04/28 | 558 | 563 | 550 | 554 | 94,000 |
1998/04/27 | 578 | 578 | 560 | 562 | 289,000 |
1998/04/24 | 605 | 605 | 573 | 581 | 635,000 |
1998/04/23 | 605 | 605 | 573 | 595 | 105,000 |
1998/04/22 | 614 | 614 | 606 | 614 | 120,000 |
1998/04/21 | 620 | 621 | 610 | 614 | 168,000 |
1998/04/20 | 634 | 634 | 619 | 620 | 168,000 |
1998/04/17 | 615 | 615 | 605 | 614 | 112,000 |
1998/04/16 | 616 | 616 | 611 | 611 | 153,000 |
1998/04/15 | 616 | 617 | 602 | 611 | 168,000 |
1998/04/14 | 643 | 643 | 610 | 611 | 122,000 |
1998/04/13 | 646 | 648 | 646 | 647 | 100,000 |
1998/04/10 | 650 | 659 | 650 | 656 | 409,000 |
1998/04/09 | 641 | 646 | 636 | 646 | 223,000 |
1998/04/08 | 617 | 627 | 613 | 627 | 147,000 |
1998/04/07 | 606 | 611 | 606 | 607 | 254,000 |
1998/04/06 | 590 | 641 | 590 | 641 | 59,000 |
1998/04/03 | 584 | 594 | 584 | 590 | 144,000 |
1998/04/02 | 613 | 613 | 590 | 593 | 246,000 |
1998/04/01 | 640 | 641 | 603 | 603 | 217,000 |
1998/03/31 | 620 | 670 | 600 | 670 | 465,000 |
1998/03/30 | 610 | 620 | 595 | 610 | 262,000 |
1998/03/27 | 642 | 645 | 608 | 610 | 309,000 |
1998/03/26 | 646 | 646 | 635 | 642 | 54,000 |
1998/03/25 | 644 | 645 | 631 | 631 | 105,000 |
1998/03/24 | 626 | 646 | 626 | 640 | 191,000 |
1998/03/23 | 630 | 630 | 612 | 616 | 56,000 |
1998/03/20 | 626 | 626 | 617 | 625 | 147,000 |
1998/03/19 | 635 | 635 | 621 | 626 | 111,000 |
1998/03/18 | 643 | 646 | 631 | 631 | 164,000 |
1998/03/17 | 609 | 628 | 599 | 628 | 168,000 |
1998/03/16 | 610 | 610 | 591 | 591 | 21,000 |
1998/03/13 | 598 | 610 | 598 | 610 | 123,000 |
1998/03/12 | 610 | 610 | 600 | 602 | 116,000 |
1998/03/11 | 615 | 615 | 600 | 600 | 212,000 |
1998/03/10 | 619 | 619 | 615 | 615 | 100,000 |
1998/03/09 | 603 | 620 | 603 | 619 | 52,000 |
1998/03/06 | 596 | 606 | 596 | 604 | 68,000 |
1998/03/05 | 639 | 639 | 610 | 615 | 32,000 |
1998/03/04 | 640 | 640 | 640 | 640 | 6,000 |
1998/03/03 | 650 | 650 | 640 | 640 | 138,000 |
1998/03/02 | 650 | 665 | 644 | 665 | 94,000 |
1998/02/27 | 646 | 650 | 642 | 650 | 177,000 |
1998/02/26 | 605 | 648 | 605 | 646 | 393,000 |
1998/02/25 | 605 | 614 | 594 | 610 | 36,000 |
1998/02/24 | 620 | 635 | 604 | 635 | 406,000 |
1998/02/23 | 627 | 633 | 626 | 626 | 179,000 |
1998/02/20 | 615 | 628 | 615 | 628 | 127,000 |
1998/02/19 | 615 | 615 | 602 | 615 | 92,000 |
1998/02/18 | 587 | 600 | 580 | 600 | 71,000 |
1998/02/17 | 574 | 580 | 570 | 580 | 148,000 |
1998/02/16 | 611 | 611 | 571 | 571 | 137,000 |
1998/02/13 | 629 | 630 | 615 | 621 | 202,000 |
1998/02/12 | 645 | 645 | 610 | 619 | 417,000 |
1998/02/10 | 647 | 647 | 630 | 630 | 194,000 |
1998/02/09 | 646 | 648 | 642 | 647 | 74,000 |
1998/02/06 | 638 | 640 | 627 | 640 | 178,000 |
1998/02/05 | 632 | 639 | 631 | 632 | 67,000 |
1998/02/04 | 639 | 639 | 632 | 632 | 82,000 |
1998/02/03 | 641 | 646 | 637 | 639 | 147,000 |
1998/02/02 | 631 | 632 | 630 | 631 | 44,000 |
1998/01/30 | 630 | 630 | 629 | 630 | 298,000 |
1998/01/29 | 633 | 639 | 629 | 630 | 658,000 |
1998/01/28 | 656 | 656 | 631 | 635 | 518,000 |
1998/01/27 | 660 | 666 | 640 | 660 | 423,000 |
1998/01/26 | 643 | 680 | 643 | 680 | 259,000 |
1998/01/23 | 641 | 641 | 635 | 636 | 175,000 |
1998/01/22 | 629 | 641 | 629 | 640 | 134,000 |
1998/01/21 | 629 | 667 | 629 | 635 | 210,000 |
1998/01/20 | 600 | 620 | 600 | 612 | 153,000 |
1998/01/19 | 601 | 608 | 595 | 595 | 181,000 |
1998/01/16 | 585 | 592 | 582 | 592 | 209,000 |
1998/01/14 | 591 | 591 | 580 | 582 | 33,000 |
1998/01/13 | 570 | 570 | 562 | 570 | 475,000 |
1998/01/12 | 560 | 565 | 559 | 565 | 55,000 |
1998/01/09 | 559 | 570 | 557 | 570 | 62,000 |
1998/01/08 | 554 | 565 | 554 | 556 | 159,000 |
1998/01/07 | 554 | 554 | 549 | 553 | 214,000 |
1998/01/06 | 541 | 549 | 541 | 549 | 127,000 |
1998/01/05 | 536 | 545 | 536 | 536 | 20,000 |