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 |
---|---|---|---|---|---|
1999/12/30 | 310 | 311 | 308 | 308 | 12,000 |
1999/12/29 | 311 | 325 | 301 | 320 | 64,000 |
1999/12/28 | 309 | 313 | 305 | 313 | 52,000 |
1999/12/27 | 305 | 310 | 301 | 307 | 297,000 |
1999/12/24 | 299 | 310 | 299 | 300 | 88,000 |
1999/12/22 | 293 | 298 | 290 | 293 | 323,000 |
1999/12/21 | 305 | 309 | 280 | 293 | 376,000 |
1999/12/20 | 316 | 320 | 305 | 305 | 389,000 |
1999/12/17 | 322 | 325 | 316 | 316 | 444,000 |
1999/12/16 | 321 | 325 | 316 | 316 | 331,000 |
1999/12/15 | 320 | 322 | 310 | 315 | 136,000 |
1999/12/14 | 320 | 322 | 310 | 320 | 451,000 |
1999/12/13 | 335 | 335 | 328 | 328 | 102,000 |
1999/12/10 | 336 | 344 | 330 | 330 | 379,000 |
1999/12/09 | 312 | 333 | 312 | 331 | 244,000 |
1999/12/08 | 325 | 332 | 318 | 318 | 216,000 |
1999/12/07 | 325 | 338 | 325 | 332 | 140,000 |
1999/12/06 | 334 | 338 | 320 | 325 | 125,000 |
1999/12/03 | 330 | 336 | 321 | 336 | 141,000 |
1999/12/02 | 329 | 329 | 320 | 328 | 130,000 |
1999/12/01 | 325 | 330 | 325 | 330 | 321,000 |
1999/11/30 | 308 | 325 | 308 | 325 | 213,000 |
1999/11/29 | 310 | 315 | 304 | 307 | 279,000 |
1999/11/26 | 318 | 318 | 310 | 310 | 96,000 |
1999/11/25 | 320 | 321 | 316 | 316 | 290,000 |
1999/11/24 | 322 | 345 | 313 | 320 | 460,000 |
1999/11/22 | 331 | 347 | 327 | 327 | 173,000 |
1999/11/19 | 347 | 357 | 324 | 327 | 211,000 |
1999/11/18 | 354 | 354 | 335 | 342 | 214,000 |
1999/11/17 | 331 | 340 | 322 | 322 | 324,000 |
1999/11/16 | 320 | 334 | 320 | 326 | 261,000 |
1999/11/15 | 344 | 352 | 320 | 320 | 223,000 |
1999/11/12 | 340 | 359 | 335 | 359 | 348,000 |
1999/11/11 | 362 | 366 | 335 | 335 | 244,000 |
1999/11/10 | 353 | 359 | 353 | 357 | 336,000 |
1999/11/09 | 345 | 355 | 344 | 349 | 705,000 |
1999/11/08 | 389 | 389 | 335 | 335 | 798,000 |
1999/11/05 | 402 | 403 | 388 | 390 | 276,000 |
1999/11/04 | 404 | 415 | 404 | 409 | 564,000 |
1999/11/02 | 400 | 407 | 400 | 406 | 179,000 |
1999/11/01 | 420 | 421 | 404 | 406 | 110,000 |
1999/10/29 | 411 | 430 | 410 | 430 | 351,000 |
1999/10/28 | 418 | 418 | 390 | 395 | 167,000 |
1999/10/27 | 424 | 429 | 420 | 420 | 122,000 |
1999/10/26 | 437 | 437 | 424 | 424 | 121,000 |
1999/10/25 | 437 | 437 | 430 | 432 | 90,000 |
1999/10/22 | 438 | 439 | 430 | 437 | 146,000 |
1999/10/21 | 436 | 441 | 436 | 437 | 272,000 |
1999/10/20 | 452 | 452 | 430 | 430 | 242,000 |
1999/10/19 | 455 | 455 | 433 | 436 | 97,000 |
1999/10/18 | 433 | 455 | 433 | 455 | 112,000 |
1999/10/15 | 460 | 460 | 450 | 456 | 65,000 |
1999/10/14 | 432 | 480 | 432 | 470 | 143,000 |
1999/10/13 | 454 | 454 | 431 | 431 | 224,000 |
1999/10/12 | 477 | 481 | 449 | 454 | 343,000 |
1999/10/08 | 477 | 477 | 471 | 477 | 94,000 |
1999/10/07 | 484 | 484 | 479 | 481 | 92,000 |
1999/10/06 | 470 | 474 | 470 | 474 | 114,000 |
1999/10/05 | 480 | 491 | 479 | 480 | 78,000 |
1999/10/04 | 476 | 495 | 475 | 494 | 187,000 |
1999/10/01 | 490 | 495 | 473 | 481 | 105,000 |
1999/09/30 | 466 | 503 | 466 | 495 | 135,000 |
1999/09/29 | 480 | 480 | 456 | 463 | 83,000 |
1999/09/28 | 474 | 497 | 474 | 490 | 47,000 |
1999/09/27 | 479 | 490 | 473 | 475 | 99,000 |
1999/09/24 | 507 | 507 | 473 | 477 | 171,000 |
1999/09/22 | 480 | 527 | 480 | 527 | 362,000 |
1999/09/21 | 465 | 510 | 465 | 510 | 168,000 |
1999/09/20 | 480 | 490 | 455 | 468 | 138,000 |
1999/09/17 | 490 | 490 | 466 | 480 | 215,000 |
1999/09/16 | 495 | 505 | 495 | 505 | 173,000 |
1999/09/14 | 496 | 509 | 490 | 498 | 140,000 |
1999/09/13 | 498 | 498 | 480 | 496 | 80,000 |
1999/09/10 | 525 | 525 | 487 | 498 | 357,000 |
1999/09/09 | 490 | 506 | 490 | 505 | 232,000 |
1999/09/08 | 471 | 488 | 471 | 475 | 55,000 |
1999/09/07 | 480 | 489 | 460 | 465 | 128,000 |
1999/09/06 | 480 | 490 | 480 | 488 | 47,000 |
1999/09/03 | 490 | 490 | 488 | 488 | 36,000 |
1999/09/02 | 491 | 497 | 485 | 487 | 134,000 |
1999/09/01 | 487 | 490 | 481 | 490 | 209,000 |
1999/08/31 | 510 | 510 | 487 | 487 | 113,000 |
1999/08/30 | 502 | 530 | 502 | 518 | 634,000 |
1999/08/27 | 493 | 510 | 490 | 497 | 342,000 |
1999/08/26 | 487 | 499 | 487 | 493 | 413,000 |
1999/08/25 | 490 | 490 | 474 | 477 | 84,000 |
1999/08/24 | 496 | 496 | 479 | 493 | 163,000 |
1999/08/23 | 471 | 492 | 471 | 492 | 219,000 |
1999/08/20 | 450 | 471 | 450 | 471 | 89,000 |
1999/08/19 | 451 | 453 | 442 | 445 | 114,000 |
1999/08/18 | 462 | 462 | 450 | 452 | 91,000 |
1999/08/17 | 471 | 471 | 452 | 461 | 190,000 |
1999/08/16 | 462 | 471 | 460 | 471 | 106,000 |
1999/08/13 | 462 | 462 | 455 | 458 | 122,000 |
1999/08/12 | 465 | 465 | 458 | 462 | 147,000 |
1999/08/11 | 443 | 457 | 443 | 455 | 199,000 |
1999/08/10 | 438 | 443 | 438 | 443 | 573,000 |
1999/08/09 | 444 | 444 | 431 | 432 | 228,000 |
1999/08/06 | 460 | 461 | 444 | 444 | 328,000 |
1999/08/05 | 469 | 472 | 465 | 466 | 584,000 |
1999/08/04 | 479 | 479 | 460 | 469 | 87,000 |
1999/08/03 | 471 | 480 | 465 | 480 | 118,000 |
1999/08/02 | 465 | 479 | 465 | 471 | 260,000 |
1999/07/30 | 450 | 465 | 448 | 464 | 411,000 |
1999/07/29 | 461 | 461 | 446 | 449 | 67,000 |
1999/07/28 | 456 | 465 | 451 | 461 | 145,000 |
1999/07/27 | 456 | 456 | 445 | 456 | 64,000 |
1999/07/26 | 457 | 457 | 455 | 456 | 69,000 |
1999/07/23 | 460 | 461 | 458 | 459 | 78,000 |
1999/07/22 | 477 | 477 | 465 | 467 | 104,000 |
1999/07/21 | 477 | 483 | 462 | 481 | 142,000 |
1999/07/19 | 478 | 479 | 469 | 477 | 99,000 |
1999/07/16 | 460 | 467 | 458 | 458 | 321,000 |
1999/07/15 | 477 | 477 | 460 | 465 | 148,000 |
1999/07/14 | 480 | 480 | 473 | 475 | 191,000 |
1999/07/13 | 472 | 479 | 472 | 477 | 196,000 |
1999/07/12 | 497 | 503 | 492 | 492 | 118,000 |
1999/07/09 | 494 | 497 | 494 | 497 | 51,000 |
1999/07/08 | 498 | 500 | 495 | 495 | 73,000 |
1999/07/07 | 490 | 500 | 490 | 498 | 73,000 |
1999/07/06 | 515 | 515 | 499 | 500 | 174,000 |
1999/07/05 | 520 | 522 | 516 | 520 | 331,000 |
1999/07/02 | 508 | 520 | 507 | 520 | 432,000 |
1999/07/01 | 505 | 512 | 503 | 507 | 295,000 |
1999/06/30 | 490 | 504 | 490 | 500 | 297,000 |
1999/06/29 | 490 | 490 | 472 | 485 | 205,000 |
1999/06/28 | 493 | 493 | 489 | 491 | 183,000 |
1999/06/25 | 492 | 492 | 481 | 483 | 244,000 |
1999/06/24 | 488 | 500 | 480 | 490 | 343,000 |
1999/06/23 | 500 | 503 | 488 | 488 | 264,000 |
1999/06/22 | 505 | 519 | 487 | 518 | 612,000 |
1999/06/21 | 507 | 507 | 501 | 503 | 154,000 |
1999/06/18 | 497 | 505 | 496 | 498 | 306,000 |
1999/06/17 | 492 | 497 | 485 | 486 | 260,000 |
1999/06/16 | 500 | 500 | 488 | 488 | 214,000 |
1999/06/15 | 509 | 511 | 495 | 495 | 128,000 |
1999/06/14 | 521 | 521 | 505 | 509 | 115,000 |
1999/06/11 | 516 | 517 | 505 | 505 | 304,000 |
1999/06/10 | 507 | 515 | 507 | 511 | 188,000 |
1999/06/09 | 505 | 506 | 500 | 506 | 111,000 |
1999/06/08 | 509 | 509 | 501 | 504 | 47,000 |
1999/06/07 | 501 | 504 | 500 | 500 | 100,000 |
1999/06/04 | 507 | 507 | 500 | 501 | 148,000 |
1999/06/03 | 513 | 513 | 500 | 502 | 253,000 |
1999/06/02 | 523 | 523 | 501 | 515 | 256,000 |
1999/06/01 | 509 | 510 | 500 | 510 | 193,000 |
1999/05/31 | 507 | 507 | 500 | 501 | 73,000 |
1999/05/28 | 510 | 510 | 500 | 507 | 112,000 |
1999/05/27 | 512 | 519 | 507 | 515 | 109,000 |
1999/05/26 | 510 | 520 | 507 | 511 | 162,000 |
1999/05/25 | 540 | 540 | 510 | 510 | 101,000 |
1999/05/24 | 537 | 541 | 534 | 541 | 249,000 |
1999/05/21 | 532 | 533 | 530 | 533 | 205,000 |
1999/05/20 | 530 | 533 | 520 | 532 | 273,000 |
1999/05/19 | 530 | 532 | 510 | 530 | 179,000 |
1999/05/18 | 533 | 535 | 527 | 530 | 221,000 |
1999/05/17 | 523 | 537 | 515 | 523 | 187,000 |
1999/05/14 | 530 | 530 | 505 | 513 | 367,000 |
1999/05/13 | 511 | 537 | 500 | 537 | 500,000 |
1999/05/12 | 521 | 522 | 500 | 512 | 209,000 |
1999/05/11 | 536 | 536 | 514 | 521 | 216,000 |
1999/05/10 | 530 | 537 | 530 | 536 | 412,000 |
1999/05/07 | 531 | 531 | 516 | 525 | 224,000 |
1999/05/06 | 530 | 531 | 523 | 530 | 207,000 |
1999/04/30 | 499 | 505 | 497 | 503 | 223,000 |
1999/04/28 | 512 | 517 | 510 | 510 | 93,000 |
1999/04/27 | 520 | 520 | 512 | 512 | 92,000 |
1999/04/26 | 510 | 525 | 505 | 524 | 101,000 |
1999/04/23 | 500 | 510 | 500 | 510 | 85,000 |
1999/04/22 | 518 | 520 | 495 | 501 | 59,000 |
1999/04/21 | 508 | 522 | 506 | 520 | 87,000 |
1999/04/20 | 531 | 531 | 509 | 528 | 280,000 |
1999/04/19 | 534 | 535 | 526 | 531 | 372,000 |
1999/04/16 | 497 | 530 | 497 | 520 | 189,000 |
1999/04/15 | 500 | 511 | 497 | 499 | 312,000 |
1999/04/14 | 500 | 501 | 495 | 499 | 301,000 |
1999/04/13 | 505 | 510 | 498 | 499 | 335,000 |
1999/04/12 | 510 | 520 | 508 | 508 | 254,000 |
1999/04/09 | 547 | 551 | 500 | 510 | 411,000 |
1999/04/08 | 549 | 553 | 511 | 537 | 689,000 |
1999/04/07 | 537 | 570 | 530 | 555 | 1,264,000 |
1999/04/06 | 520 | 525 | 510 | 517 | 586,000 |
1999/04/05 | 532 | 532 | 500 | 520 | 1,620,000 |
1999/04/02 | 455 | 455 | 438 | 452 | 168,000 |
1999/04/01 | 465 | 465 | 440 | 440 | 44,000 |
1999/03/31 | 440 | 457 | 438 | 455 | 161,000 |
1999/03/30 | 460 | 460 | 437 | 438 | 102,000 |
1999/03/29 | 457 | 460 | 450 | 455 | 114,000 |
1999/03/26 | 440 | 462 | 437 | 455 | 395,000 |
1999/03/25 | 450 | 455 | 425 | 430 | 273,000 |
1999/03/24 | 465 | 466 | 447 | 450 | 237,000 |
1999/03/23 | 470 | 483 | 465 | 470 | 310,000 |
1999/03/19 | 461 | 476 | 461 | 476 | 756,000 |
1999/03/18 | 464 | 466 | 449 | 460 | 336,000 |
1999/03/17 | 465 | 466 | 463 | 464 | 142,000 |
1999/03/16 | 457 | 465 | 455 | 465 | 202,000 |
1999/03/15 | 460 | 460 | 454 | 457 | 260,000 |
1999/03/12 | 461 | 461 | 455 | 460 | 258,000 |
1999/03/11 | 451 | 459 | 451 | 456 | 438,000 |
1999/03/10 | 428 | 449 | 427 | 449 | 381,000 |
1999/03/09 | 434 | 437 | 425 | 427 | 222,000 |
1999/03/08 | 426 | 440 | 426 | 435 | 117,000 |
1999/03/05 | 430 | 436 | 425 | 426 | 334,000 |
1999/03/04 | 426 | 432 | 426 | 429 | 97,000 |
1999/03/03 | 425 | 426 | 425 | 426 | 38,000 |
1999/03/02 | 425 | 426 | 425 | 425 | 236,000 |
1999/03/01 | 425 | 427 | 425 | 425 | 110,000 |
1999/02/26 | 423 | 427 | 422 | 425 | 104,000 |
1999/02/25 | 423 | 426 | 410 | 424 | 90,000 |
1999/02/24 | 400 | 424 | 400 | 423 | 302,000 |
1999/02/23 | 398 | 411 | 398 | 400 | 106,000 |
1999/02/22 | 410 | 411 | 397 | 398 | 280,000 |
1999/02/19 | 406 | 411 | 406 | 410 | 292,000 |
1999/02/18 | 415 | 419 | 415 | 416 | 301,000 |
1999/02/17 | 429 | 430 | 415 | 416 | 115,000 |
1999/02/16 | 425 | 443 | 425 | 439 | 221,000 |
1999/02/15 | 423 | 424 | 420 | 424 | 140,000 |
1999/02/12 | 424 | 427 | 419 | 424 | 238,000 |
1999/02/10 | 427 | 433 | 427 | 427 | 285,000 |
1999/02/09 | 430 | 432 | 425 | 427 | 123,000 |
1999/02/08 | 425 | 434 | 425 | 433 | 124,000 |
1999/02/05 | 427 | 428 | 426 | 428 | 108,000 |
1999/02/04 | 412 | 435 | 412 | 427 | 118,000 |
1999/02/03 | 425 | 425 | 410 | 412 | 325,000 |
1999/02/02 | 423 | 431 | 423 | 428 | 312,000 |
1999/02/01 | 412 | 422 | 412 | 418 | 346,000 |
1999/01/29 | 407 | 415 | 405 | 411 | 157,000 |
1999/01/28 | 394 | 406 | 394 | 402 | 121,000 |
1999/01/27 | 392 | 397 | 385 | 391 | 508,000 |
1999/01/26 | 393 | 398 | 390 | 392 | 431,000 |
1999/01/25 | 400 | 402 | 398 | 398 | 172,000 |
1999/01/22 | 410 | 416 | 402 | 407 | 597,000 |
1999/01/21 | 390 | 410 | 388 | 410 | 333,000 |
1999/01/20 | 370 | 385 | 370 | 385 | 252,000 |
1999/01/19 | 377 | 378 | 365 | 370 | 129,000 |
1999/01/18 | 377 | 388 | 376 | 377 | 70,000 |
1999/01/14 | 369 | 382 | 364 | 382 | 189,000 |
1999/01/13 | 362 | 378 | 361 | 370 | 134,000 |
1999/01/12 | 365 | 368 | 361 | 362 | 101,000 |
1999/01/11 | 361 | 365 | 360 | 365 | 496,000 |
1999/01/08 | 362 | 365 | 355 | 360 | 399,000 |
1999/01/07 | 376 | 380 | 361 | 362 | 369,000 |
1999/01/06 | 361 | 373 | 361 | 370 | 513,000 |
1999/01/05 | 388 | 388 | 350 | 356 | 542,000 |
1999/01/04 | 416 | 417 | 400 | 400 | 120,000 |