日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 291 298 291 296 67,000
2002/12/27 290 296 288 296 66,000
2002/12/26 287 292 287 290 110,000
2002/12/25 285 288 281 287 127,000
2002/12/24 281 288 281 285 206,000
2002/12/20 289 294 281 286 235,000
2002/12/19 271 289 270 280 161,000
2002/12/18 290 290 275 280 238,000
2002/12/17 290 295 290 295 239,000
2002/12/16 287 292 287 290 260,000
2002/12/13 297 297 284 287 342,000
2002/12/12 287 296 287 293 72,000
2002/12/11 293 295 287 287 175,000
2002/12/10 300 301 294 298 186,000
2002/12/09 298 302 296 300 204,000
2002/12/06 288 297 288 296 341,000
2002/12/05 298 303 296 303 420,000
2002/12/04 298 299 293 298 233,000
2002/12/03 290 298 287 298 295,000
2002/12/02 290 291 286 286 137,000
2002/11/29 291 298 285 295 289,000
2002/11/28 297 298 291 291 348,000
2002/11/27 282 294 282 292 281,000
2002/11/26 297 297 283 287 138,000
2002/11/25 283 299 281 292 210,000
2002/11/22 277 283 275 282 136,000
2002/11/21 269 285 269 282 141,000
2002/11/20 266 273 266 268 281,000
2002/11/19 283 288 272 274 240,000
2002/11/18 297 297 283 283 95,000
2002/11/15 290 298 286 298 341,000
2002/11/14 283 285 277 285 282,000
2002/11/13 298 299 284 284 398,000
2002/11/12 291 296 290 296 284,000
2002/11/11 291 291 284 287 427,000
2002/11/08 292 299 288 292 270,000
2002/11/07 304 307 291 300 319,000
2002/11/06 301 313 300 307 673,000
2002/11/05 305 306 298 306 349,000
2002/11/01 295 309 293 305 1,173,000
2002/10/31 279 288 279 288 211,000
2002/10/30 280 284 275 276 306,000
2002/10/29 295 300 280 284 2,120,000
2002/10/28 270 300 270 300 1,274,000
2002/10/25 245 255 245 255 155,000
2002/10/24 246 247 245 245 34,000
2002/10/23 250 253 245 250 198,000
2002/10/22 255 255 249 250 51,000
2002/10/21 257 257 252 255 61,000
2002/10/18 256 258 254 255 89,000
2002/10/17 258 259 254 256 104,000
2002/10/16 259 261 254 254 92,000
2002/10/15 257 259 253 254 69,000
2002/10/11 258 261 252 252 109,000
2002/10/10 256 258 255 258 210,000
2002/10/09 253 255 250 255 64,000
2002/10/08 249 252 248 252 56,000
2002/10/07 250 250 248 249 78,000
2002/10/04 257 264 238 249 229,000
2002/10/03 275 279 264 264 118,000
2002/10/02 281 281 272 275 46,000
2002/10/01 284 284 279 281 31,000
2002/09/30 286 286 281 284 35,000
2002/09/27 291 291 286 290 99,000
2002/09/26 283 284 272 281 81,000
2002/09/25 279 282 276 277 24,000
2002/09/24 278 282 275 279 139,000
2002/09/20 278 286 273 278 119,000
2002/09/19 282 285 271 272 108,000
2002/09/18 269 278 267 278 78,000
2002/09/17 266 284 266 284 115,000
2002/09/13 275 279 261 276 429,000
2002/09/12 278 287 278 285 72,000
2002/09/11 277 280 277 279 62,000
2002/09/10 282 290 275 278 152,000
2002/09/09 277 285 276 280 108,000
2002/09/06 284 284 270 276 90,000
2002/09/05 281 293 281 287 113,000
2002/09/04 285 288 270 275 173,000
2002/09/03 302 302 286 286 162,000
2002/09/02 298 307 298 307 211,000
2002/08/30 295 303 295 303 72,000
2002/08/29 299 302 299 299 98,000
2002/08/28 298 304 296 304 123,000
2002/08/27 304 304 295 302 162,000
2002/08/26 305 309 305 309 219,000
2002/08/23 307 309 300 305 293,000
2002/08/22 297 307 295 307 219,000
2002/08/21 304 307 297 297 169,000
2002/08/20 304 305 300 305 99,000
2002/08/19 298 302 297 299 94,000
2002/08/16 302 305 298 305 55,000
2002/08/15 297 301 297 301 116,000
2002/08/14 300 301 297 297 163,000
2002/08/13 296 301 296 300 84,000
2002/08/12 303 303 297 298 113,000
2002/08/09 299 305 294 305 189,000
2002/08/08 295 299 295 295 50,000
2002/08/07 293 297 293 295 100,000
2002/08/06 294 299 292 292 216,000
2002/08/05 302 307 300 304 263,000
2002/08/02 296 310 294 303 349,000
2002/08/01 290 297 290 296 173,000
2002/07/31 292 294 290 293 127,000
2002/07/30 291 295 290 295 68,000
2002/07/29 285 296 285 295 152,000
2002/07/26 293 293 285 285 100,000
2002/07/25 300 300 293 293 137,000
2002/07/24 290 300 289 300 301,000
2002/07/23 289 293 289 290 228,000
2002/07/22 284 290 278 289 120,000
2002/07/19 281 284 278 284 76,000
2002/07/18 285 286 280 284 88,000
2002/07/17 279 282 273 275 125,000
2002/07/16 274 279 273 273 122,000
2002/07/15 280 284 277 280 164,000
2002/07/12 283 285 280 280 98,000
2002/07/11 285 287 280 283 121,000
2002/07/10 295 295 283 289 334,000
2002/07/09 280 295 280 295 448,000
2002/07/08 283 285 280 280 214,000
2002/07/05 280 283 278 283 136,000
2002/07/04 275 281 275 278 191,000
2002/07/03 271 277 271 277 168,000
2002/07/02 273 275 271 275 42,000
2002/07/01 274 275 272 274 98,000
2002/06/28 273 274 272 274 70,000
2002/06/27 272 273 267 270 140,000
2002/06/26 270 275 270 273 176,000
2002/06/25 270 272 269 270 91,000
2002/06/24 268 269 263 269 138,000
2002/06/21 265 266 262 263 55,000
2002/06/20 260 266 255 265 95,000
2002/06/19 260 263 259 260 204,000
2002/06/18 260 263 259 260 77,000
2002/06/17 262 268 259 260 190,000
2002/06/14 275 275 262 262 725,000
2002/06/13 271 272 268 268 147,000
2002/06/12 268 272 268 272 94,000
2002/06/11 267 271 266 271 143,000
2002/06/10 270 271 267 267 167,000
2002/06/07 265 268 265 268 146,000
2002/06/06 264 268 262 265 213,000
2002/06/05 264 265 260 260 88,000
2002/06/04 266 267 262 262 102,000
2002/06/03 265 270 265 266 77,000
2002/05/31 269 271 265 265 101,000
2002/05/30 266 270 263 270 144,000
2002/05/29 269 269 266 267 93,000
2002/05/28 270 275 265 272 381,000
2002/05/27 275 275 269 269 125,000
2002/05/24 275 277 270 274 164,000
2002/05/23 270 277 270 277 228,000
2002/05/22 262 272 262 268 253,000
2002/05/21 260 262 259 260 141,000
2002/05/20 262 265 258 259 90,000
2002/05/17 264 265 260 260 63,000
2002/05/16 259 265 259 265 91,000
2002/05/15 253 260 253 257 79,000
2002/05/14 264 264 256 258 57,000
2002/05/13 266 267 262 262 140,000
2002/05/10 263 265 262 265 115,000
2002/05/09 265 266 263 266 92,000
2002/05/08 263 269 263 264 144,000
2002/05/07 266 267 263 265 102,000
2002/05/02 261 266 259 265 131,000
2002/05/01 265 265 260 260 73,000
2002/04/30 257 265 257 264 171,000
2002/04/26 263 268 258 267 160,000
2002/04/25 266 266 262 263 85,000
2002/04/24 266 270 264 266 148,000
2002/04/23 264 269 261 268 118,000
2002/04/22 264 267 256 264 118,000
2002/04/19 264 266 260 266 223,000
2002/04/18 262 265 256 260 162,000
2002/04/17 256 262 256 260 88,000
2002/04/16 254 260 254 260 55,000
2002/04/15 259 260 253 260 97,000
2002/04/12 261 262 258 262 122,000
2002/04/11 258 262 256 256 146,000
2002/04/10 260 264 256 262 218,000
2002/04/09 260 261 255 255 178,000
2002/04/08 261 263 260 261 142,000
2002/04/05 258 260 256 260 204,000
2002/04/04 251 257 251 251 115,000
2002/04/03 249 255 249 254 131,000
2002/04/02 251 252 248 252 154,000
2002/04/01 254 257 247 257 153,000
2002/03/29 260 266 247 248 306,000
2002/03/28 256 266 255 266 126,000
2002/03/27 256 263 255 263 77,000
2002/03/26 260 262 252 254 92,000
2002/03/25 264 270 261 270 128,000
2002/03/22 260 265 260 263 147,000
2002/03/20 263 263 259 262 126,000
2002/03/19 260 265 258 263 112,000
2002/03/18 255 260 254 257 160,000
2002/03/15 253 257 252 254 89,000
2002/03/14 256 257 252 252 84,000
2002/03/13 263 267 251 251 228,000
2002/03/12 275 276 268 268 145,000
2002/03/11 270 279 267 275 264,000
2002/03/08 261 269 261 266 506,000
2002/03/07 270 271 265 269 112,000
2002/03/06 264 271 263 270 102,000
2002/03/05 268 270 261 264 122,000
2002/03/04 270 277 270 273 218,000
2002/03/01 267 268 263 268 134,000
2002/02/28 258 268 258 268 134,000
2002/02/27 249 258 248 258 158,000
2002/02/26 244 249 243 249 83,000
2002/02/25 243 247 242 245 58,000
2002/02/22 245 245 241 244 35,000
2002/02/21 241 245 240 245 233,000
2002/02/20 241 242 241 241 55,000
2002/02/19 242 245 240 245 65,000
2002/02/18 243 247 243 246 38,000
2002/02/15 244 246 243 244 85,000
2002/02/14 247 249 243 246 144,000
2002/02/13 242 249 242 249 143,000
2002/02/12 243 248 233 247 270,000
2002/02/08 240 242 236 242 157,000
2002/02/07 241 241 235 239 54,000
2002/02/06 233 241 233 241 58,000
2002/02/05 236 237 232 232 64,000
2002/02/04 236 241 232 238 79,000
2002/02/01 239 244 236 240 147,000
2002/01/31 238 247 238 243 151,000
2002/01/30 240 244 238 242 155,000
2002/01/29 248 248 243 243 78,000
2002/01/28 243 249 243 249 72,000
2002/01/25 246 250 243 243 50,000
2002/01/24 241 250 241 250 90,000
2002/01/23 248 248 244 245 132,000
2002/01/22 249 250 245 248 98,000
2002/01/21 248 250 238 250 69,000
2002/01/18 240 250 234 250 188,000
2002/01/17 237 242 236 240 48,000
2002/01/16 235 238 235 237 53,000
2002/01/15 240 240 233 237 137,000
2002/01/11 243 250 243 249 248,000
2002/01/10 241 244 240 243 68,000
2002/01/09 241 245 240 245 102,000
2002/01/08 252 253 243 244 80,000
2002/01/07 254 254 241 252 60,000
2002/01/04 249 255 248 254 36,000

このページの先頭へ